1652076060000|2022-05-09 06:01:00|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.71|3
1652076070000|2022-05-09 06:01:10|79.99|79.91|80.04|79.86|80.04|79.91|79.99|79.81|45
1652076080000|2022-05-09 06:01:20|79.99|79.81|79.99|79.91|79.99|79.91|79.99|79.81|1
1652076090000|2022-05-09 06:01:30|80.04|79.96|80.04|79.86|80.04|79.96|80.04|79.81|62
1652076100000|2022-05-09 06:01:40|79.99|79.81|80.04|79.86|80.04|79.86|79.99|79.81|0
1652076120000|2022-05-09 06:02:00|79.99|79.81|80.04|79.91|80.04|79.96|79.99|79.81|2
1652076140000|2022-05-09 06:02:20|79.99|79.96|80.04|79.96|80.09|79.96|79.99|79.96|12
1652076150000|2022-05-09 06:02:30|80.09|79.91|80.09|79.96|80.09|79.96|80.09|79.91|52
1652076160000|2022-05-09 06:02:40||80.01||79.96||80.01||79.96|2
1652076170000|2022-05-09 06:02:50|80.14|80.06|80.09|79.96|80.14|80.06|80.09|79.96|50
1652076180000|2022-05-09 06:03:00|80.14|80.01|80.09|80.01|80.14|80.01|80.09|80.01|0
1652076190000|2022-05-09 06:03:10|80.14||80.14||80.19||80.14||0
1652076200000|2022-05-09 06:03:20|80.19|80.06|80.14|80.06|80.19|80.06|80.14|80.06|1
1652076210000|2022-05-09 06:03:30|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|0
1652076220000|2022-05-09 06:03:40|80.14|79.96|80.14|80.01|80.14|80.01|80.14|79.96|7
1652076230000|2022-05-09 06:03:50||79.96||79.96||79.96||79.96|0
1652076240000|2022-05-09 06:04:00|80.19|80.01|80.19|80.06|80.19|80.06|80.19|80.01|0
1652076250000|2022-05-09 06:04:10||80.11||80.01||80.11||80.01|0
1652076260000|2022-05-09 06:04:20|80.14||80.14||80.14||80.14||0
1652076270000|2022-05-09 06:04:30|80.09|79.96|80.09|79.96|80.09|79.96|80.09|79.96|0
1652076280000|2022-05-09 06:04:40|80.04||80.09||80.09||80.04||0
1652076290000|2022-05-09 06:04:50|80.14|80.01|80.14|80.06|80.19|80.06|80.14|80.01|0
1652076300000|2022-05-09 06:05:00|80.19|80.11|80.19|80.06|80.24|80.11|80.14|80.06|3
1652076310000|2022-05-09 06:05:10|80.14||80.14||80.19||80.14||0
1652076320000|2022-05-09 06:05:20|80.19||80.14||80.19||80.14||0
1652076330000|2022-05-09 06:05:30||80.01||80.01||80.01||80.01|0
1652076340000|2022-05-09 06:05:40|80.09||80.14||80.14||80.09||0
1652076350000|2022-05-09 06:05:50|80.09|79.96|80.04|79.96|80.14|79.96|80.04|79.96|0
1652076360000|2022-05-09 06:06:00|80.09||80.09||80.09||80.09||0
1652076430000|2022-05-09 06:07:10|80.04||80.04||80.04||80.04||0
1652076440000|2022-05-09 06:07:20|79.99|79.86|79.99|79.86|80.04|79.91|79.99|79.86|1
1652076450000|2022-05-09 06:07:30|79.94||79.99||79.99||79.94||0
1652076460000|2022-05-09 06:07:40|79.94||79.94||79.99||79.94||0
1652076470000|2022-05-09 06:07:50|79.99||79.99||79.99||79.94||0
1652076480000|2022-05-09 06:08:00|79.94|79.81|79.99|79.86|79.99|79.91|79.94|79.81|0
1652076520000|2022-05-09 06:08:40|79.94|79.91|79.99|79.86|79.99|79.91|79.94|79.86|0
1652076530000|2022-05-09 06:08:50|80.04|79.91|80.04|79.91|80.04|79.91|80.04|79.91|0
1652076540000|2022-05-09 06:09:00||79.96||79.91||79.96||79.91|0
1652076550000|2022-05-09 06:09:10|80.09|79.96|80.09|79.96|80.09|79.96|80.09|79.96|1
1652076590000|2022-05-09 06:09:50|80.04||80.09||80.09||80.04||0
1652076610000|2022-05-09 06:10:10||80.01||80.01||80.01||80.01|0
1652076650000|2022-05-09 06:10:50||79.96||79.96||79.96||79.96|7
1652076720000|2022-05-09 06:12:00|80.19|80.01|80.19|80.06|80.19|80.06|80.19|80.01|121
1652076730000|2022-05-09 06:12:10|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.11|0
1652076760000|2022-05-09 06:12:40|80.19||80.19||80.19||80.19||0
1652076770000|2022-05-09 06:12:50|80.24||80.24||80.24||80.24||0
1652076780000|2022-05-09 06:13:00||80.16||80.16||80.16||80.16|0
1652076800000|2022-05-09 06:13:20|80.29||80.29||80.29||80.29||3
1652076830000|2022-05-09 06:13:50||80.21||80.16||80.21||80.16|0
1652076840000|2022-05-09 06:14:00||80.21||80.16||80.21||80.16|0
1652076850000|2022-05-09 06:14:10|80.24|80.11|80.29|80.16|80.29|80.16|80.24|80.11|0
1652076870000|2022-05-09 06:14:30|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.11|0
1652076900000|2022-05-09 06:15:00||80.16||80.11||80.16||80.11|0
1652076910000|2022-05-09 06:15:10||80.16||80.11||80.16||80.11|0
1652076930000|2022-05-09 06:15:30|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|0
1652077010000|2022-05-09 06:16:50|80.24||80.24||80.24||80.24||0
1652077040000|2022-05-09 06:17:20|80.29||80.29||80.29||80.29||0
1652077050000|2022-05-09 06:17:30|80.24||80.24||80.24||80.24||0
1652077070000|2022-05-09 06:17:50|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|3
1652077090000|2022-05-09 06:18:10|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.06|1
1652077140000|2022-05-09 06:19:00|80.29|80.16|80.29|80.16|80.29|80.16|80.24|80.16|0
1652077150000|2022-05-09 06:19:10|80.24||80.29||80.29||80.24||0
1652077210000|2022-05-09 06:20:10|80.24||80.29||80.29||80.24||0
1652077240000|2022-05-09 06:20:40||80.21||80.16||80.21||80.16|0
1652077270000|2022-05-09 06:21:10|80.34|80.21|80.34|80.21|80.34|80.21|80.34|80.21|0
1652077280000|2022-05-09 06:21:20||80.26||80.21||80.26||80.21|0
1652077310000|2022-05-09 06:21:50|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|0
1652077370000|2022-05-09 06:22:50||80.21||80.16||80.21||80.16|0
1652077380000|2022-05-09 06:23:00||80.21||80.21||80.21||80.21|0
1652077400000|2022-05-09 06:23:20|80.34||80.34||80.34||80.34||0
1652077440000|2022-05-09 06:24:00|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|0
1652077450000|2022-05-09 06:24:10||80.21||80.16||80.21||80.16|0
1652077490000|2022-05-09 06:24:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|28
1652077530000|2022-05-09 06:25:30|80.39||80.39||80.39||80.39||0
1652077550000|2022-05-09 06:25:50|80.34||80.39||80.39||80.34||2
1652077560000|2022-05-09 06:26:00|80.34|80.31|80.34|80.26|80.34|80.31|80.34|80.26|1
1652077580000|2022-05-09 06:26:20|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|72
1652077590000|2022-05-09 06:26:30|80.24||80.29||80.29||80.24||0
1652077600000|2022-05-09 06:26:40|80.24||80.24||80.24||80.24||0
1652077620000|2022-05-09 06:27:00|80.29||80.29||80.29||80.29||0
1652077630000|2022-05-09 06:27:10||80.21||80.16||80.21||80.16|0
1652077640000|2022-05-09 06:27:20||80.21||80.21||80.21||80.21|0
1652077650000|2022-05-09 06:27:30||80.16||80.16||80.21||80.16|0
1652077680000|2022-05-09 06:28:00|80.24||80.29||80.29||80.24||0
1652077710000|2022-05-09 06:28:30||80.21||80.16||80.21||80.16|0
1652077720000|2022-05-09 06:28:40||80.21||80.21||80.21||80.16|0
1652077780000|2022-05-09 06:29:40|80.24|80.16|80.29|80.16|80.29|80.16|80.24|80.16|0
1652077790000|2022-05-09 06:29:50||80.21||80.21||80.21||80.16|0
1652077800000|2022-05-09 06:30:00||80.16||80.21||80.21||80.16|0
1652077820000|2022-05-09 06:30:20|80.34|80.26|80.29|80.21|80.39|80.26|80.29|80.21|99
1652077830000|2022-05-09 06:30:30|80.39|80.26|80.39|80.26|80.39|80.26|80.39|80.26|179
1652077840000|2022-05-09 06:30:40|80.34||80.39||80.39||80.34||0
1652077850000|2022-05-09 06:30:50|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|11
1652077860000|2022-05-09 06:31:00||80.16||80.16||80.16||80.16|0
1652077880000|2022-05-09 06:31:20|80.24||80.24||80.24||80.24||0
1652077890000|2022-05-09 06:31:30|80.29||80.29||80.29||80.29||0
1652077900000|2022-05-09 06:31:40|80.24||80.29||80.29||80.24||2
1652077910000|2022-05-09 06:31:50|80.24||80.29||80.29||80.24||0
1652077930000|2022-05-09 06:32:10|80.24||80.29||80.29||80.24||0
1652077960000|2022-05-09 06:32:40||80.21||80.21||80.21||80.21|0
1652077980000|2022-05-09 06:33:00||80.16||80.21||80.21||80.16|1
1652077990000|2022-05-09 06:33:10|||||||||3
1652078000000|2022-05-09 06:33:20||80.16||80.16||80.16||80.16|0
1652078020000|2022-05-09 06:33:40||80.21||80.21||80.21||80.21|0
1652078060000|2022-05-09 06:34:20||80.16||80.21||80.21||80.16|0
1652078090000|2022-05-09 06:34:50|80.39|80.26|80.39|80.26|80.39|80.26|80.39|80.26|139
1652078120000|2022-05-09 06:35:20|80.44|80.31|80.39|80.31|80.44|80.31|80.39|80.31|0
1652078130000|2022-05-09 06:35:30|80.34|80.26|80.34|80.21|80.34|80.26|80.34|80.21|0
1652078140000|2022-05-09 06:35:40||80.26||80.21||80.26||80.21|0
1652078150000|2022-05-09 06:35:50||80.26||80.26||80.26||80.26|0
1652078160000|2022-05-09 06:36:00|80.39||80.39||80.39||80.39||0
1652078210000|2022-05-09 06:36:50||80.31||80.26||80.31||80.26|9
1652078220000|2022-05-09 06:37:00|80.34||80.34||80.34||80.34||0
1652078230000|2022-05-09 06:37:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|4
1652078240000|2022-05-09 06:37:20||80.16||80.16||80.16||80.16|1
1652078270000|2022-05-09 06:37:50||80.21||80.21||80.21||80.21|0
1652078340000|2022-05-09 06:39:00|80.34||80.34||80.34||80.34||29
1652078350000|2022-05-09 06:39:10|80.39|80.26|80.39|80.26|80.39|80.26|80.39|80.26|0
1652078480000|2022-05-09 06:41:20|80.34|80.21|80.29|80.21|80.34|80.21|80.29|80.21|42
1652078490000|2022-05-09 06:41:30|||||||||13
1652078500000|2022-05-09 06:41:40||80.16||80.21||80.21||80.16|5
1652078510000|2022-05-09 06:41:50|80.24|80.16|80.29|80.16|80.29|80.16|80.24|80.16|0
1652078520000|2022-05-09 06:42:00|80.24||80.29||80.29||80.24||0
1652078540000|2022-05-09 06:42:20|80.24||80.29||80.29||80.24||0
1652078550000|2022-05-09 06:42:30|80.24||80.24||80.29||80.24||3
1652078570000|2022-05-09 06:42:50|80.29||80.29||80.29||80.29||0
1652078600000|2022-05-09 06:43:20||80.21||80.21||80.21||80.21|0
1652078630000|2022-05-09 06:43:50|80.24|80.16|80.29|80.16|80.29|80.16|80.24|80.16|5
1652078640000|2022-05-09 06:44:00||80.21||80.21||80.21||80.21|0
1652078650000|2022-05-09 06:44:10||80.16||80.16||80.21||80.16|0
1652078660000|2022-05-09 06:44:20||80.21||80.16||80.21||80.16|0
1652078670000|2022-05-09 06:44:30|80.24||80.24||80.24||80.24||0
1652078680000|2022-05-09 06:44:40|80.29|80.21|80.29|80.16|80.29|80.21|80.29|80.16|0
1652078690000|2022-05-09 06:44:50||80.21||80.21||80.21||80.16|0
1652078710000|2022-05-09 06:45:10||80.16||80.21||80.21||80.16|0
1652078740000|2022-05-09 06:45:40|80.39|80.26|80.39|80.26|80.39|80.26|80.39|80.26|179
1652078750000|2022-05-09 06:45:50|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|24
1652078800000|2022-05-09 06:46:40|80.39|80.26|80.39|80.26|80.39|80.26|80.39|80.26|176
1652078810000|2022-05-09 06:46:50|80.29|80.21|80.39|80.26|80.39|80.26|80.29|80.21|100
1652078820000|2022-05-09 06:47:00|80.34||80.39||80.39||80.34||0
1652078830000|2022-05-09 06:47:10|80.34|80.21|80.34|80.26|80.39|80.26|80.34|80.21|1
1652078840000|2022-05-09 06:47:20||80.21||80.21||80.21||80.21|0
1652078850000|2022-05-09 06:47:30|80.29||80.29||80.29||80.29||0
1652078870000|2022-05-09 06:47:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|113
1652078890000|2022-05-09 06:48:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|40
1652078900000|2022-05-09 06:48:20|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|0
1652078980000|2022-05-09 06:49:40||80.21||80.21||80.21||80.21|2
1652079030000|2022-05-09 06:50:30|80.39|80.26|80.39|80.26|80.39|80.26|80.34|80.26|0
1652079050000|2022-05-09 06:50:50|80.34||80.34||80.34||80.34||0
1652079070000|2022-05-09 06:51:10|80.39||80.39||80.39||80.39||0
1652079080000|2022-05-09 06:51:20|80.34||80.34||80.34||80.34||0
1652079090000|2022-05-09 06:51:30|80.39||80.39||80.39||80.39||0
1652079100000|2022-05-09 06:51:40|80.44|80.31|80.44|80.31|80.44|80.31|80.44|80.31|1
1652079130000|2022-05-09 06:52:10|80.39||80.39||80.39||80.39||0
1652079140000|2022-05-09 06:52:20|80.44||80.44||80.44||80.39||0
1652079150000|2022-05-09 06:52:30|80.39||80.44||80.44||80.39||0
1652079160000|2022-05-09 06:52:40|80.39||80.44||80.44||80.39||0
1652079180000|2022-05-09 06:53:00||80.36||80.36||80.36||80.31|0
1652079200000|2022-05-09 06:53:20|80.49||80.49||80.49||80.44||0
1652079210000|2022-05-09 06:53:30|80.44||80.44||80.44||80.44||0
1652079220000|2022-05-09 06:53:40|80.49||80.44||80.49||80.44||0
1652079230000|2022-05-09 06:53:50|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|10
1652079270000|2022-05-09 06:54:30|80.44|80.31|80.39|80.26|80.44|80.31|80.39|80.26|0
1652079280000|2022-05-09 06:54:40|80.44|80.31|80.39|80.26|80.44|80.31|80.39|80.26|0
1652079290000|2022-05-09 06:54:50|80.34||80.39||80.39||80.34||0
1652079320000|2022-05-09 06:55:20||80.31||80.26||80.31||80.26|0
1652079330000|2022-05-09 06:55:30||80.31||80.26||80.31||80.26|0
1652079340000|2022-05-09 06:55:40|80.44|80.31|80.44|80.31|80.44|80.31|80.44|80.31|0
1652079350000|2022-05-09 06:55:50|80.39||80.44||80.44||80.39||0
1652079360000|2022-05-09 06:56:00|80.39||80.39||80.44||80.39||0
1652079370000|2022-05-09 06:56:10|80.44||80.39||80.44||80.39||0
1652079380000|2022-05-09 06:56:20|80.44||80.44||80.44||80.44||0
1652079390000|2022-05-09 06:56:30|80.39||80.44||80.44||80.39||0
1652079400000|2022-05-09 06:56:40|80.39||80.44||80.44||80.39||0
1652079410000|2022-05-09 06:56:50|80.39||80.44||80.44||80.39||0
1652079420000|2022-05-09 06:57:00|80.39||80.44||80.44||80.39||0
1652079430000|2022-05-09 06:57:10|80.39||80.44||80.44||80.39||0
1652079440000|2022-05-09 06:57:20|80.39||80.44||80.44||80.39||0
1652079450000|2022-05-09 06:57:30|80.39|80.26|80.39|80.26|80.44|80.26|80.39|80.26|5
1652079460000|2022-05-09 06:57:40||80.31||80.26||80.31||80.26|0
1652079470000|2022-05-09 06:57:50|80.34||80.34||80.34||80.34||0
1652079490000|2022-05-09 06:58:10|80.39||80.34||80.39||80.34||1
1652079500000|2022-05-09 06:58:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|29
1652079510000|2022-05-09 06:58:30|80.34|80.16|80.39|80.26|80.39|80.26|80.34|80.16|14
1652079520000|2022-05-09 06:58:40|80.44|80.31|80.49|80.41|80.49|80.41|80.39|80.31|206
1652079530000|2022-05-09 06:58:50|80.54|80.36|80.49|80.41|80.54|80.41|80.44|80.36|4
1652079540000|2022-05-09 06:59:00||80.36||80.36||80.41||80.36|68
1652079550000|2022-05-09 06:59:10|80.54|80.46|80.59|80.46|80.59|80.46|80.54|80.46|155
1652079560000|2022-05-09 06:59:20|80.54|80.36|80.49|80.36|80.54|80.36|80.44|80.31|221
1652079570000|2022-05-09 06:59:30|80.54|80.41|80.59|80.46|80.59|80.46|80.49|80.36|273
1652079580000|2022-05-09 06:59:40|80.54||80.59||80.59||80.54||111
1652079590000|2022-05-09 06:59:50|80.54|80.41|80.49|80.36|80.54|80.41|80.49|80.36|88
1652079600000|2022-05-09 07:00:00|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.36|305
1652079610000|2022-05-09 07:00:10||80.36||80.36||80.41||80.36|73
1652079620000|2022-05-09 07:00:20|80.54|80.41|80.49|80.41|80.54|80.41|80.49|80.41|10
1652079630000|2022-05-09 07:00:30|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|20
1652079640000|2022-05-09 07:00:40|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|17
1652079650000|2022-05-09 07:00:50|80.64|80.46|80.64|80.56|80.69|80.56|80.64|80.46|471
1652079660000|2022-05-09 07:01:00|80.59|80.51|80.59|80.51|80.59|80.56|80.59|80.51|192
1652079670000|2022-05-09 07:01:10|80.54|80.46|80.64|80.56|80.64|80.56|80.54|80.46|157
1652079680000|2022-05-09 07:01:20|80.69||80.64||80.69||80.64||6
1652079690000|2022-05-09 07:01:30|80.69||80.69||80.69||80.64||2
1652079700000|2022-05-09 07:01:40|80.74|80.61|80.79|80.71|80.79|80.71|80.74|80.61|59
1652079710000|2022-05-09 07:01:50|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.76|17
1652079720000|2022-05-09 07:02:00|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|56
1652079730000|2022-05-09 07:02:10|80.89|80.81|80.89|80.81|80.89|80.81|80.84|80.76|49
1652079740000|2022-05-09 07:02:20|80.84|80.76|80.84|80.76|80.84|80.81|80.84|80.76|20
1652079750000|2022-05-09 07:02:30|80.79|80.71|80.79|80.71|80.79|80.76|80.79|80.71|54
1652079760000|2022-05-09 07:02:40|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.71|36
1652079770000|2022-05-09 07:02:50|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|22
1652079780000|2022-05-09 07:03:00|||||||||6
1652079790000|2022-05-09 07:03:10|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.71|91
1652079800000|2022-05-09 07:03:20|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|42
1652079810000|2022-05-09 07:03:30|80.84|80.76|80.89|80.76|80.89|80.81|80.79|80.71|1
1652079820000|2022-05-09 07:03:40|80.84|80.81|80.84|80.76|80.84|80.81|80.79|80.71|20
1652079830000|2022-05-09 07:03:50|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|6
1652079840000|2022-05-09 07:04:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|2
1652079850000|2022-05-09 07:04:10|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|44
1652079860000|2022-05-09 07:04:20|80.89||80.89||80.89||80.89||5
1652079870000|2022-05-09 07:04:30|80.84||80.89||80.89||80.84||0
1652079880000|2022-05-09 07:04:40|80.84|80.81|80.89|80.81|80.89|80.81|80.84|80.81|0
1652079890000|2022-05-09 07:04:50|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|53
1652079900000|2022-05-09 07:05:00|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.76|96
1652079910000|2022-05-09 07:05:10|||||||||135
1652079920000|2022-05-09 07:05:20|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|217
1652079930000|2022-05-09 07:05:30|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|58
1652079940000|2022-05-09 07:05:40|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|73
1652079950000|2022-05-09 07:05:50|80.89|80.81|80.89|80.81|80.94|80.86|80.89|80.81|56
1652079960000|2022-05-09 07:06:00|80.84|80.76|80.79|80.71|80.84|80.81|80.79|80.71|229
1652079970000|2022-05-09 07:06:10|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|73
1652079980000|2022-05-09 07:06:20|80.84|80.76|80.84|80.76|80.84|80.81|80.84|80.76|148
1652080000000|2022-05-09 07:06:40|||||||||2
1652080010000|2022-05-09 07:06:50|80.79|80.71|80.84|80.71|80.84|80.71|80.79|80.66|47
1652080020000|2022-05-09 07:07:00||80.76||80.76||80.76||80.76|1
1652080030000|2022-05-09 07:07:10|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|26
1652080040000|2022-05-09 07:07:20|80.89|80.81|80.99|80.91|80.99|80.91|80.89|80.81|736
1652080050000|2022-05-09 07:07:30|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.91|76
1652080060000|2022-05-09 07:07:40|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.91|12
1652080070000|2022-05-09 07:07:50|81.04|80.96|81.04|80.96|81.09|81.01|81.04|80.96|203
1652080080000|2022-05-09 07:08:00|81.09|81.01|81.09|81.01|81.09|81.01|81.04|80.96|62
1652080090000|2022-05-09 07:08:10||80.96||81.01||81.01||80.96|5
1652080100000|2022-05-09 07:08:20|81.04|80.96|81.14|81.06|81.14|81.06|81.04|80.96|34
1652080110000|2022-05-09 07:08:30|81.09|81.01|81.04|80.96|81.14|81.06|81.04|80.96|21
1652080120000|2022-05-09 07:08:40|81.09|81.01|81.09|81.01|81.09|81.01|81.04|81.01|17
1652080130000|2022-05-09 07:08:50|81.04|80.96|81.04|80.96|81.09|81.01|81.04|80.96|187
1652080140000|2022-05-09 07:09:00|81.09|80.91|81.09|80.96|81.09|80.96|81.09|80.91|79
1652080150000|2022-05-09 07:09:10|81.14|81.01|81.14|81.01|81.14|81.01|81.14|80.96|92
1652080160000|2022-05-09 07:09:20|81.19|81.06|81.14|81.06|81.19|81.11|81.14|81.01|234
1652080170000|2022-05-09 07:09:30|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|48
1652080180000|2022-05-09 07:09:40|81.14|81.06|81.14|81.06|81.14|81.11|81.14|81.06|15
1652080190000|2022-05-09 07:09:50|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|347
1652080200000|2022-05-09 07:10:00|81.19|81.11|81.19|81.11|81.24|81.11|81.14|81.11|13
1652080210000|2022-05-09 07:10:10||81.06||81.11||81.11||81.06|6
1652080220000|2022-05-09 07:10:20|81.24|81.16|81.29|81.21|81.34|81.21|81.19|81.11|114
1652080230000|2022-05-09 07:10:30|81.34|81.26|81.44|81.36|81.44|81.36|81.34|81.26|20
1652080240000|2022-05-09 07:10:40|81.49|81.31|81.49|81.41|81.49|81.41|81.44|81.31|15
1652080250000|2022-05-09 07:10:50||81.36||81.41||81.41||81.36|9
1652080260000|2022-05-09 07:11:00|81.44|81.36|81.44|81.36|81.49|81.41|81.44|81.36|45
1652080270000|2022-05-09 07:11:10|81.39|81.31|81.39|81.31|81.39|81.36|81.39|81.31|108
1652080280000|2022-05-09 07:11:20|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|84
1652080290000|2022-05-09 07:11:30|81.34|81.26|81.34|81.26|81.34|81.31|81.34|81.26|161
1652080300000|2022-05-09 07:11:40|81.29|81.21|81.29|81.16|81.29|81.21|81.29|81.16|312
1652080310000|2022-05-09 07:11:50|81.24|81.21|81.29|81.21|81.29|81.21|81.24|81.21|39
1652080320000|2022-05-09 07:12:00|81.34|81.26|81.34|81.26|81.39|81.31|81.34|81.21|48
1652080330000|2022-05-09 07:12:10||81.21||81.26||81.26||81.21|20
1652080340000|2022-05-09 07:12:20|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.21|35
1652080350000|2022-05-09 07:12:30|||||||||45
1652080360000|2022-05-09 07:12:40|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|8
1652080370000|2022-05-09 07:12:50|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|6
1652080380000|2022-05-09 07:13:00|81.39||81.34||81.39||81.34||15
1652080390000|2022-05-09 07:13:10|81.39|81.31|81.44|81.36|81.49|81.36|81.34|81.31|48
1652080400000|2022-05-09 07:13:20|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|2
1652080410000|2022-05-09 07:13:30|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|75
1652080420000|2022-05-09 07:13:40|81.39|81.21|81.34|81.26|81.39|81.26|81.29|81.21|75
1652080430000|2022-05-09 07:13:50||81.21||81.26||81.26||81.21|86
1652080440000|2022-05-09 07:14:00|81.29|81.21|81.29|81.21|81.34|81.26|81.29|81.21|23
1652080450000|2022-05-09 07:14:10|81.34|81.26|81.34|81.26|81.39|81.26|81.29|81.21|36
1652080460000|2022-05-09 07:14:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|60
1652080470000|2022-05-09 07:14:30|81.34|81.26|81.34|81.26|81.34|81.31|81.34|81.26|54
1652080480000|2022-05-09 07:14:40||81.21||81.26||81.26||81.21|2
1652080490000|2022-05-09 07:14:50||81.21||81.26||81.26||81.21|6
1652080500000|2022-05-09 07:15:00|81.39|81.21|81.39|81.26|81.39|81.31|81.34|81.21|255
1652080510000|2022-05-09 07:15:10|81.34|81.31|81.39|81.31|81.39|81.31|81.34|81.26|28
1652080520000|2022-05-09 07:15:20|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|553
1652080530000|2022-05-09 07:15:30|81.44|81.26|81.39|81.31|81.44|81.31|81.39|81.26|25
1652080540000|2022-05-09 07:15:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|9
1652080570000|2022-05-09 07:16:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|47
1652080580000|2022-05-09 07:16:20|81.24|81.16|81.24|81.16|81.29|81.21|81.24|81.16|69
1652080590000|2022-05-09 07:16:30|81.19|81.11|81.19|81.11|81.19|81.16|81.19|81.11|40
1652080600000|2022-05-09 07:16:40|81.24|81.06|81.19|81.11|81.24|81.11|81.14|81.06|17
1652080610000|2022-05-09 07:16:50|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|22
1652080620000|2022-05-09 07:17:00|81.14|81.06|81.09|81.01|81.19|81.06|81.09|81.01|257
1652080630000|2022-05-09 07:17:10|81.04|80.96|81.04|80.96|81.09|81.01|80.99|80.91|905
1652080640000|2022-05-09 07:17:20|||||||||41
1652080650000|2022-05-09 07:17:30|||||||||64
1652080660000|2022-05-09 07:17:40|81.14|81.01|81.14|81.06|81.14|81.06|81.14|81.01|131
1652080670000|2022-05-09 07:17:50|81.19|81.11|81.14|81.06|81.19|81.11|81.09|81.01|112
1652080680000|2022-05-09 07:18:00|81.09|81.01|81.14|81.06|81.19|81.11|81.09|81.01|117
1652080690000|2022-05-09 07:18:10|81.19|81.01|81.09|80.96|81.19|81.01|81.09|80.96|299
1652080700000|2022-05-09 07:18:20|81.04|81.01|81.04|80.96|81.09|81.01|81.04|80.96|13
1652080710000|2022-05-09 07:18:30|81.09||81.04||81.09||81.04||6
1652080720000|2022-05-09 07:18:40|81.09||81.09||81.09||81.04||0
1652080730000|2022-05-09 07:18:50|81.04|81.01|81.09|80.96|81.09|81.01|81.04|80.96|14
1652080740000|2022-05-09 07:19:00|81.04|81.01|81.14|81.01|81.14|81.01|81.04|80.96|152
1652080750000|2022-05-09 07:19:10|81.09|81.06|81.09|81.01|81.09|81.06|81.09|81.01|6
1652080760000|2022-05-09 07:19:20|81.04|80.96|81.14|81.01|81.14|81.01|81.04|80.96|12
1652080770000|2022-05-09 07:19:30|81.09|80.96|81.04|80.96|81.09|80.96|81.04|80.96|5
1652080780000|2022-05-09 07:19:40|81.09|80.91|80.99|80.91|81.09|80.96|80.99|80.91|4
1652080790000|2022-05-09 07:19:50|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.91|9
1652080800000|2022-05-09 07:20:00|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.91|67
1652080810000|2022-05-09 07:20:10|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.91|9
1652080820000|2022-05-09 07:20:20|||||||||6
1652080840000|2022-05-09 07:20:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|96
1652080850000|2022-05-09 07:20:50|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|24
1652080860000|2022-05-09 07:21:00|80.99|80.91|80.94|80.81|80.99|80.91|80.94|80.81|75
1652080870000|2022-05-09 07:21:10|80.89|80.86|80.89|80.81|80.94|80.86|80.89|80.81|9
1652080880000|2022-05-09 07:21:20|80.84|80.76|80.89|80.76|80.89|80.81|80.84|80.76|43
1652080890000|2022-05-09 07:21:30|80.84|80.81|80.84|80.71|80.89|80.81|80.84|80.71|10
1652080900000|2022-05-09 07:21:40|80.79||80.79||80.79||80.79||0
1652080910000|2022-05-09 07:21:50|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|13
1652080920000|2022-05-09 07:22:00|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|2
1652080930000|2022-05-09 07:22:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|460
1652080940000|2022-05-09 07:22:20|80.94|80.86|80.99|80.86|80.99|80.91|80.94|80.86|74
1652080950000|2022-05-09 07:22:30|80.94|80.91|80.99|80.86|80.99|80.91|80.94|80.86|5
1652080960000|2022-05-09 07:22:40|80.94|80.91|80.94|80.86|80.94|80.91|80.94|80.86|14
1652080970000|2022-05-09 07:22:50|80.89|80.81|80.94|80.81|80.94|80.81|80.89|80.81|57
1652080980000|2022-05-09 07:23:00|80.89|80.86|80.84|80.76|80.89|80.86|80.84|80.76|11
1652080990000|2022-05-09 07:23:10|80.89||80.84||80.89||80.84||5
1652081000000|2022-05-09 07:23:20|80.89|80.81|80.89|80.76|80.89|80.81|80.89|80.76|14
1652081010000|2022-05-09 07:23:30|80.84|80.81|80.84|80.76|80.84|80.81|80.84|80.76|1
1652081020000|2022-05-09 07:23:40|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|2
1652081030000|2022-05-09 07:23:50|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|0
1652081040000|2022-05-09 07:24:00|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|9
1652081050000|2022-05-09 07:24:10||80.71||80.76||80.76||80.71|2
1652081060000|2022-05-09 07:24:20|80.89||80.84||80.89||80.84||25
1652081070000|2022-05-09 07:24:30|80.89||80.84||80.89||80.84||1
1652081080000|2022-05-09 07:24:40|80.79|80.71|80.84|80.71|80.84|80.76|80.79|80.71|7
1652081090000|2022-05-09 07:24:50||80.76||80.76||80.76||80.71|64
1652081100000|2022-05-09 07:25:00|80.89|80.81|80.89|80.76|80.89|80.81|80.84|80.76|39
1652081110000|2022-05-09 07:25:10|80.94|80.81|80.94|80.86|80.94|80.86|80.94|80.81|3
1652081120000|2022-05-09 07:25:20||80.81||80.81||80.81||80.81|2
1652081130000|2022-05-09 07:25:30|80.99|80.86|80.99|80.86|80.99|80.86|80.94|80.86|0
1652081140000|2022-05-09 07:25:40|81.04|80.91|80.99|80.91|81.04|80.91|80.99|80.91|0
1652081150000|2022-05-09 07:25:50|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.91|2
1652081160000|2022-05-09 07:26:00||80.91||80.96||80.96||80.91|10
1652081170000|2022-05-09 07:26:10|80.99|80.91|81.04|80.96|81.04|80.96|80.99|80.91|7
1652081180000|2022-05-09 07:26:20|81.09|81.01|81.14|81.06|81.14|81.06|81.04|81.01|48
1652081190000|2022-05-09 07:26:30|81.19|81.11|81.19|81.11|81.24|81.16|81.19|81.06|136
1652081200000|2022-05-09 07:26:40|81.14|81.06|81.24|81.11|81.24|81.11|81.14|81.06|59
1652081210000|2022-05-09 07:26:50|81.19|81.16|81.19|81.11|81.19|81.16|81.19|81.11|14
1652081220000|2022-05-09 07:27:00|81.24|81.16|81.24|81.16|81.29|81.21|81.24|81.16|68
1652081230000|2022-05-09 07:27:10|81.19|81.11|81.19|81.06|81.19|81.11|81.14|81.06|67
1652081240000|2022-05-09 07:27:20|81.14|81.11|81.19|81.06|81.19|81.11|81.14|81.06|15
1652081250000|2022-05-09 07:27:30|81.14|81.11|81.19|81.06|81.19|81.11|81.14|81.06|5
1652081260000|2022-05-09 07:27:40|81.14|81.11|81.19|81.11|81.19|81.11|81.14|81.06|20
1652081270000|2022-05-09 07:27:50|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|37
1652081280000|2022-05-09 07:28:00|81.24|81.16|81.14|81.06|81.24|81.16|81.14|81.06|2
1652081290000|2022-05-09 07:28:10|81.09|81.01|81.19|81.06|81.19|81.11|81.09|81.01|19
1652081300000|2022-05-09 07:28:20|81.14|81.11|81.04|80.96|81.19|81.11|81.04|80.96|59
1652081310000|2022-05-09 07:28:30|80.99|80.91|81.04|80.96|81.04|80.96|80.99|80.91|11
1652081320000|2022-05-09 07:28:40|81.09|81.01|81.09|80.96|81.09|81.01|81.04|80.96|35
1652081330000|2022-05-09 07:28:50|81.04|81.01|81.09|81.01|81.09|81.01|81.04|81.01|21
1652081340000|2022-05-09 07:29:00|81.04|80.96|81.09|81.01|81.09|81.01|81.04|80.96|6
1652081350000|2022-05-09 07:29:10||80.96||81.01||81.01||80.96|2
1652081360000|2022-05-09 07:29:20|81.14|81.06|81.09|81.01|81.14|81.06|81.09|81.01|247
1652081370000|2022-05-09 07:29:30|81.14|81.06|81.09|81.01|81.14|81.06|81.09|80.96|133
1652081380000|2022-05-09 07:29:40|||||||||1
1652081390000|2022-05-09 07:29:50||80.96||81.01||81.01||80.96|2
1652081400000|2022-05-09 07:30:00|81.04|80.96|80.99|80.86|81.09|80.96|80.99|80.86|20
1652081410000|2022-05-09 07:30:10||80.91||80.86||80.91||80.86|2
1652081420000|2022-05-09 07:30:20||80.91||80.91||80.91||80.91|14
1652081430000|2022-05-09 07:30:30|81.04|80.86|80.94|80.81|81.04|80.91|80.94|80.81|103
1652081440000|2022-05-09 07:30:40|80.89|80.86|80.94|80.86|80.94|80.86|80.89|80.81|4
1652081450000|2022-05-09 07:30:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|26
1652081460000|2022-05-09 07:31:00|80.94|80.86|80.94|80.81|80.94|80.86|80.89|80.81|7
1652081470000|2022-05-09 07:31:10|80.89|80.86|80.89|80.81|80.94|80.86|80.89|80.81|22
1652081480000|2022-05-09 07:31:20|80.94|80.86|80.99|80.91|80.99|80.91|80.94|80.81|0
1652081490000|2022-05-09 07:31:30|80.94|80.86|80.99|80.91|80.99|80.91|80.94|80.86|48
1652081510000|2022-05-09 07:31:50|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.91|33
1652081520000|2022-05-09 07:32:00|81.04|80.96|81.09|81.01|81.09|81.01|80.99|80.91|10
1652081530000|2022-05-09 07:32:10|81.14|81.06|81.14|81.06|81.14|81.06|81.09|81.01|18
1652081540000|2022-05-09 07:32:20|81.09|81.01|81.09|81.01|81.14|81.01|81.09|81.01|4
1652081550000|2022-05-09 07:32:30|81.14||81.14||81.14||81.09||0
1652081560000|2022-05-09 07:32:40||81.06||81.06||81.06||81.01|9
1652081570000|2022-05-09 07:32:50|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|87
1652081580000|2022-05-09 07:33:00|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|186
1652081590000|2022-05-09 07:33:10|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|46
1652081600000|2022-05-09 07:33:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|39
1652081610000|2022-05-09 07:33:30|81.14|81.06|81.19|81.06|81.19|81.06|81.14|81.06|127
1652081620000|2022-05-09 07:33:40|81.14||81.19||81.19||81.14||0
1652081630000|2022-05-09 07:33:50||81.11||81.11||81.11||81.11|500
1652081650000|2022-05-09 07:34:10|81.24|81.06|81.19|81.11|81.24|81.11|81.19|81.06|74
1652081660000|2022-05-09 07:34:20||81.06||81.11||81.11||81.06|119
1652081670000|2022-05-09 07:34:30||81.06||81.11||81.11||81.06|26
1652081680000|2022-05-09 07:34:40||81.06||81.06||81.11||81.06|146
1652081690000|2022-05-09 07:34:50|81.14|81.11|81.19|81.11|81.19|81.11|81.14|81.06|322
1652081700000|2022-05-09 07:35:00|||||||||79
1652081710000|2022-05-09 07:35:10||81.06||81.11||81.11||81.06|122
1652081720000|2022-05-09 07:35:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.11|84
1652081750000|2022-05-09 07:35:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|31
1652081760000|2022-05-09 07:36:00|81.14|81.06|81.14|81.06|81.19|81.11|81.14|81.06|49
1652081770000|2022-05-09 07:36:10|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|7
1652081780000|2022-05-09 07:36:20|81.04|80.96|81.09|81.01|81.09|81.01|81.04|80.96|45
1652081790000|2022-05-09 07:36:30||80.96||81.01||81.01||80.96|6
1652081800000|2022-05-09 07:36:40|81.04|80.96|81.09|80.96|81.09|80.96|81.04|80.96|6
1652081810000|2022-05-09 07:36:50|81.04|81.01|81.09|80.96|81.09|81.01|81.04|80.96|6
1652081820000|2022-05-09 07:37:00|81.04|81.01|81.04|80.96|81.04|81.01|80.99|80.91|24
1652081830000|2022-05-09 07:37:10|80.99|80.91|81.04|80.91|81.04|80.91|80.99|80.91|16
1652081840000|2022-05-09 07:37:20|80.99|80.96|81.04|80.96|81.04|80.96|80.99|80.96|1
1652081850000|2022-05-09 07:37:30|80.99|80.91|81.04|80.91|81.04|80.91|80.99|80.91|2
1652081860000|2022-05-09 07:37:40|80.99|80.96|81.09|80.96|81.09|80.96|80.99|80.91|5
1652081870000|2022-05-09 07:37:50|81.04||81.04||81.09||81.04||0
1652081880000|2022-05-09 07:38:00|81.09||81.04||81.09||81.04||6
1652081890000|2022-05-09 07:38:10|81.09||81.04||81.09||81.04||2
1652081900000|2022-05-09 07:38:20|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|34
1652081910000|2022-05-09 07:38:30|81.04|80.96|81.04|80.96|81.04|80.96|80.99|80.96|2
1652081930000|2022-05-09 07:38:50|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|2
1652081940000|2022-05-09 07:39:00|81.04||80.99||81.04||80.99||241
1652081950000|2022-05-09 07:39:10|||||||||10
1652081980000|2022-05-09 07:39:40|81.04|80.96|81.04|80.96|81.04|80.96|80.99|80.91|9
1652081990000|2022-05-09 07:39:50||80.91||80.96||80.96||80.91|13
1652082010000|2022-05-09 07:40:10|80.99|80.91|81.04|80.91|81.04|80.96|80.99|80.91|26
1652082020000|2022-05-09 07:40:20|80.99||81.04||81.04||80.99||0
1652082030000|2022-05-09 07:40:30|81.09|80.96|81.09|80.96|81.09|80.96|81.09|80.96|190
1652082040000|2022-05-09 07:40:40|81.04||81.04||81.04||81.04||0
1652082050000|2022-05-09 07:40:50|81.09||81.09||81.09||81.04||35
1652082060000|2022-05-09 07:41:00|81.04|81.01|81.04|80.96|81.09|81.01|81.04|80.96|29
1652082080000|2022-05-09 07:41:20|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|2
1652082100000|2022-05-09 07:41:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|154
1652082110000|2022-05-09 07:41:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|213
1652082120000|2022-05-09 07:42:00|||||||||11
1652082130000|2022-05-09 07:42:10|||||||||1
1652082150000|2022-05-09 07:42:30|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|16
1652082160000|2022-05-09 07:42:40|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|3
1652082180000|2022-05-09 07:43:00|||||||||5
1652082190000|2022-05-09 07:43:10|||||||||26
1652082210000|2022-05-09 07:43:30|80.84||80.79||80.84||80.79||2
1652082240000|2022-05-09 07:44:00|80.84||80.84||80.84||80.84||0
1652082250000|2022-05-09 07:44:10|80.79|80.76|80.84|80.76|80.84|80.76|80.79|80.76|6
1652082260000|2022-05-09 07:44:20|80.79|80.71|80.84|80.71|80.84|80.71|80.79|80.71|15
1652082270000|2022-05-09 07:44:30|80.79|80.76|80.84|80.76|80.84|80.76|80.79|80.71|3
1652082290000|2022-05-09 07:44:50|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|33
1652082300000|2022-05-09 07:45:00|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|20
1652082320000|2022-05-09 07:45:20|80.79|80.71|80.79|80.71|80.84|80.71|80.79|80.71|24
1652082360000|2022-05-09 07:46:00|80.84||80.79||80.84||80.79||5
1652082380000|2022-05-09 07:46:20|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|0
1652082390000|2022-05-09 07:46:30|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|12
1652082400000|2022-05-09 07:46:40|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|9
1652082410000|2022-05-09 07:46:50|80.89||80.84||80.89||80.84||0
1652082420000|2022-05-09 07:47:00|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|8
1652082430000|2022-05-09 07:47:10|80.89|80.81|80.89|80.81|80.89|80.81|80.84|80.81|50
1652082450000|2022-05-09 07:47:30|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|7
1652082470000|2022-05-09 07:47:50|80.89||80.89||80.89||80.84||10
1652082480000|2022-05-09 07:48:00|80.84|80.81|80.84|80.76|80.89|80.81|80.84|80.76|4
1652082490000|2022-05-09 07:48:10|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|46
1652082500000|2022-05-09 07:48:20|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|96
1652082520000|2022-05-09 07:48:40|||||||||3
1652082540000|2022-05-09 07:49:00|||||||||74
1652082550000|2022-05-09 07:49:10|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|50
1652082560000|2022-05-09 07:49:20|80.89|80.81|80.89|80.81|80.94|80.86|80.89|80.81|148
1652082570000|2022-05-09 07:49:30|||||||||30
1652082580000|2022-05-09 07:49:40|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|44
1652082600000|2022-05-09 07:50:00|80.94||80.94||80.94||80.94||95
1652082610000|2022-05-09 07:50:10|80.89|80.86|80.94|80.81|80.94|80.86|80.89|80.81|44
1652082620000|2022-05-09 07:50:20|80.89||80.94||80.94||80.89||6
1652082640000|2022-05-09 07:50:40|80.89||80.89||80.89||80.89||50
1652082650000|2022-05-09 07:50:50|||||||||30
1652082660000|2022-05-09 07:51:00|||||||||40
1652082670000|2022-05-09 07:51:10|||||||||73
1652082690000|2022-05-09 07:51:30||80.76||80.81||80.81||80.76|59
1652082700000|2022-05-09 07:51:40|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|60
1652082740000|2022-05-09 07:52:20|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|83
1652082750000|2022-05-09 07:52:30||80.76||80.81||80.81||80.76|7
1652082760000|2022-05-09 07:52:40|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|8
1652082770000|2022-05-09 07:52:50|80.79|80.71|80.84|80.71|80.84|80.71|80.79|80.71|46
1652082780000|2022-05-09 07:53:00|80.79|80.76|80.79|80.71|80.79|80.76|80.79|80.71|4
1652082790000|2022-05-09 07:53:10|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|68
1652082810000|2022-05-09 07:53:30|80.79||80.79||80.79||80.74||0
1652082820000|2022-05-09 07:53:40|80.74|80.61|80.69|80.61|80.74|80.61|80.69|80.61|237
1652082830000|2022-05-09 07:53:50|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|225
1652082840000|2022-05-09 07:54:00|80.79|80.71|80.74|80.66|80.79|80.71|80.74|80.66|23
1652082850000|2022-05-09 07:54:10|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|83
1652082860000|2022-05-09 07:54:20|80.79||80.74||80.79||80.74||4
1652082870000|2022-05-09 07:54:30|80.79||80.74||80.79||80.74||0
1652082880000|2022-05-09 07:54:40|||||||||1
1652082900000|2022-05-09 07:55:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|26
1652082910000|2022-05-09 07:55:10|80.74|80.66|80.74|80.66|80.74|80.66|80.69|80.61|37
1652082920000|2022-05-09 07:55:20|||||||||3
1652082940000|2022-05-09 07:55:40|||||||||1
1652082950000|2022-05-09 07:55:50||80.61||80.66||80.66||80.61|1
1652082960000|2022-05-09 07:56:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|17
1652082970000|2022-05-09 07:56:10|||||||||3
1652082980000|2022-05-09 07:56:20|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.61|57
1652082990000|2022-05-09 07:56:30|80.69|80.61|80.69|80.61|80.74|80.61|80.69|80.61|12
1652083000000|2022-05-09 07:56:40|||||||||63
1652083010000|2022-05-09 07:56:50||80.56||80.61||80.61||80.56|627
1652083030000|2022-05-09 07:57:10|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|42
1652083040000|2022-05-09 07:57:20|||||||||1
1652083050000|2022-05-09 07:57:30|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|37
1652083060000|2022-05-09 07:57:40|80.64|80.56|80.64|80.56|80.69|80.61|80.64|80.56|30
1652083090000|2022-05-09 07:58:10|80.69|80.61|80.64|80.56|80.69|80.61|80.64|80.56|17
1652083100000|2022-05-09 07:58:20|80.69||80.64||80.69||80.64||0
1652083110000|2022-05-09 07:58:30|80.59|80.51|80.64|80.56|80.64|80.56|80.59|80.51|72
1652083120000|2022-05-09 07:58:40|80.59|80.51|80.59|80.51|80.59|80.56|80.59|80.51|24
1652083130000|2022-05-09 07:58:50|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|214
1652083140000|2022-05-09 07:59:00|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|104
1652083150000|2022-05-09 07:59:10|80.59||80.54||80.59||80.54||8
1652083160000|2022-05-09 07:59:20|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|26
1652083170000|2022-05-09 07:59:30|80.64||80.59||80.64||80.59||275
1652083180000|2022-05-09 07:59:40|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|22
1652083190000|2022-05-09 07:59:50|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|2
1652083200000|2022-05-09 08:00:00|80.64|80.46|80.54|80.46|80.64|80.46|80.54|80.46|32
1652083210000|2022-05-09 08:00:10|80.59|80.41|80.49|80.41|80.59|80.41|80.49|80.41|60
1652083240000|2022-05-09 08:00:40|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|57
1652083260000|2022-05-09 08:01:00||80.31||80.31||80.31||80.31|11
1652083270000|2022-05-09 08:01:10|80.39|80.36|80.44|80.36|80.44|80.36|80.39|80.36|7
1652083290000|2022-05-09 08:01:30|80.39|80.31|80.44|80.36|80.44|80.36|80.39|80.31|7
1652083300000|2022-05-09 08:01:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|1
1652083310000|2022-05-09 08:01:50|80.44|80.36|80.49|80.36|80.49|80.36|80.44|80.36|2
1652083320000|2022-05-09 08:02:00|80.44|80.41|80.44|80.36|80.44|80.41|80.44|80.36|10
1652083330000|2022-05-09 08:02:10|||||||||251
1652083340000|2022-05-09 08:02:20||80.31||80.36||80.36||80.31|37
1652083370000|2022-05-09 08:02:50|80.39|80.31|80.44|80.36|80.44|80.36|80.39|80.31|86
1652083380000|2022-05-09 08:03:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|24
1652083410000|2022-05-09 08:03:30|80.44||80.44||80.44||80.39||31
1652083420000|2022-05-09 08:03:40|80.39||80.39||80.39||80.39||150
1652083440000|2022-05-09 08:04:00|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|41
1652083450000|2022-05-09 08:04:10|80.39|80.31|80.34|80.26|80.39|80.31|80.34|80.26|12
1652083460000|2022-05-09 08:04:20|80.39|80.31|80.44|80.31|80.44|80.31|80.34|80.31|8
1652083470000|2022-05-09 08:04:30||80.36||80.36||80.36||80.36|5
1652083480000|2022-05-09 08:04:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|272
1652083490000|2022-05-09 08:04:50|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|21
1652083510000|2022-05-09 08:05:10|||||||||1
1652083520000|2022-05-09 08:05:20|80.39|80.31|80.39|80.31|80.44|80.36|80.39|80.26|537
1652083530000|2022-05-09 08:05:30|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|10
1652083540000|2022-05-09 08:05:40|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|14
1652083550000|2022-05-09 08:05:50|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|6
1652083560000|2022-05-09 08:06:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|6
1652083570000|2022-05-09 08:06:10|||||||||3
1652083580000|2022-05-09 08:06:20||80.26||80.31||80.31||80.26|3
1652083590000|2022-05-09 08:06:30|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|10
1652083600000|2022-05-09 08:06:40|||||||||4
1652083610000|2022-05-09 08:06:50|80.34|80.26|80.34|80.26|80.39|80.26|80.34|80.26|23
1652083620000|2022-05-09 08:07:00|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|225
1652083630000|2022-05-09 08:07:10|80.29|80.21|80.29|80.21|80.34|80.26|80.29|80.21|65
1652083640000|2022-05-09 08:07:20|||||||||17
1652083650000|2022-05-09 08:07:30|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|63
1652083660000|2022-05-09 08:07:40||80.21||80.26||80.26||80.21|4
1652083680000|2022-05-09 08:08:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|17
1652083690000|2022-05-09 08:08:10|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|58
1652083700000|2022-05-09 08:08:20|80.39||80.39||80.39||80.39||186
1652083710000|2022-05-09 08:08:30|80.44|80.31|80.44|80.36|80.44|80.36|80.44|80.31|70
1652083720000|2022-05-09 08:08:40||80.31||80.31||80.31||80.31|3
1652083730000|2022-05-09 08:08:50|80.39||80.39||80.44||80.39||0
1652083760000|2022-05-09 08:09:20|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|122
1652083800000|2022-05-09 08:10:00|80.49|80.41|80.34|80.26|80.49|80.41|80.34|80.26|117
1652083820000|2022-05-09 08:10:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|31
1652083850000|2022-05-09 08:10:50|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|16
1652083860000|2022-05-09 08:11:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|15
1652083870000|2022-05-09 08:11:10|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|51
1652083890000|2022-05-09 08:11:30|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|21
1652083900000|2022-05-09 08:11:40|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|8
1652083910000|2022-05-09 08:11:50|80.34||80.29||80.34||80.29||2
1652083920000|2022-05-09 08:12:00|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|19
1652083940000|2022-05-09 08:12:20|||||||||55
1652083960000|2022-05-09 08:12:40|80.24|80.16|80.29|80.16|80.29|80.21|80.24|80.16|49
1652083970000|2022-05-09 08:12:50|80.24|80.21|80.24|80.16|80.24|80.21|80.19|80.11|41
1652083980000|2022-05-09 08:13:00|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|10
1652083990000|2022-05-09 08:13:10|80.19|80.11|80.19|80.11|80.19|80.11|80.14|80.06|26
1652084020000|2022-05-09 08:13:40|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|24
1652084030000|2022-05-09 08:13:50|80.19|80.11|80.19|80.11|80.24|80.11|80.19|80.11|10
1652084040000|2022-05-09 08:14:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.11|9
1652084050000|2022-05-09 08:14:10|80.29||80.29||80.29||80.29||225
1652084060000|2022-05-09 08:14:20|80.24||80.24||80.29||80.24||1
1652084070000|2022-05-09 08:14:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|8
1652084080000|2022-05-09 08:14:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|859
1652084100000|2022-05-09 08:15:00|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|41
1652084110000|2022-05-09 08:15:10|80.19||80.19||80.19||80.19||38
1652084120000|2022-05-09 08:15:20|80.14||80.14||80.14||80.14||1
1652084140000|2022-05-09 08:15:40|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|19
1652084150000|2022-05-09 08:15:50|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|107
1652084160000|2022-05-09 08:16:00|80.09|80.01|80.14|80.01|80.14|80.01|80.04|79.96|437
1652084170000|2022-05-09 08:16:10|80.09||80.14||80.14||80.09||2
1652084180000|2022-05-09 08:16:20|80.19|80.06|80.19|80.06|80.19|80.06|80.19|80.01|3
1652084190000|2022-05-09 08:16:30|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.06|14
1652084200000|2022-05-09 08:16:40|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|18
1652084210000|2022-05-09 08:16:50|80.34|80.16|80.29|80.21|80.34|80.26|80.29|80.16|4
1652084220000|2022-05-09 08:17:00|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.21|8
1652084230000|2022-05-09 08:17:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|12
1652084250000|2022-05-09 08:17:30|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|52
1652084260000|2022-05-09 08:17:40|80.29||80.24||80.29||80.24||1
1652084270000|2022-05-09 08:17:50|80.29||80.24||80.29||80.24||0
1652084280000|2022-05-09 08:18:00|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|29
1652084290000|2022-05-09 08:18:10|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|2
1652084300000|2022-05-09 08:18:20|80.24|80.16|80.24|80.16|80.24|80.16|80.19|80.11|3
1652084310000|2022-05-09 08:18:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|2
1652084320000|2022-05-09 08:18:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|61
1652084340000|2022-05-09 08:19:00|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|147
1652084350000|2022-05-09 08:19:10|80.24||80.19||80.24||80.19||5
1652084360000|2022-05-09 08:19:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|3
1652084370000|2022-05-09 08:19:30|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|73
1652084390000|2022-05-09 08:19:50|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|2
1652084400000|2022-05-09 08:20:00||80.06||80.11||80.11||80.06|98
1652084410000|2022-05-09 08:20:10|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|2
1652084420000|2022-05-09 08:20:20|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|4
1652084440000|2022-05-09 08:20:40|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|1
1652084450000|2022-05-09 08:20:50|80.34||80.29||80.34||80.29||1
1652084460000|2022-05-09 08:21:00|80.24|80.16|80.24|80.16|80.29|80.21|80.24|80.16|11
1652084470000|2022-05-09 08:21:10|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|53
1652084490000|2022-05-09 08:21:30|||||||||100
1652084500000|2022-05-09 08:21:40|80.29||80.24||80.29||80.24||51
1652084510000|2022-05-09 08:21:50|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|5
1652084520000|2022-05-09 08:22:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|7
1652084530000|2022-05-09 08:22:10|80.29||80.24||80.29||80.24||2
1652084540000|2022-05-09 08:22:20|80.19|80.11|80.24|80.11|80.24|80.11|80.19|80.11|2
1652084550000|2022-05-09 08:22:30|80.19||80.19||80.24||80.19||77
1652084570000|2022-05-09 08:22:50|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|76
1652084580000|2022-05-09 08:23:00|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.11|14
1652084590000|2022-05-09 08:23:10|80.19||80.24||80.24||80.19||0
1652084600000|2022-05-09 08:23:20||80.16||80.16||80.16||80.16|0
1652084610000|2022-05-09 08:23:30|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|167
1652084630000|2022-05-09 08:23:50||80.11||80.16||80.16||80.11|30
1652084640000|2022-05-09 08:24:00|||||||||5
1652084650000|2022-05-09 08:24:10|80.29||80.24||80.29||80.24||3
1652084660000|2022-05-09 08:24:20|80.29||80.24||80.29||80.24||9
1652084670000|2022-05-09 08:24:30||80.11||80.11||80.11||80.11|2
1652084680000|2022-05-09 08:24:40|80.19||80.19||80.19||80.19||18
1652084690000|2022-05-09 08:24:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|22
1652084700000|2022-05-09 08:25:00|80.19|80.11|80.19|80.11|80.19|80.11|80.14|80.11|5
1652084710000|2022-05-09 08:25:10||80.06||80.11||80.11||80.06|3
1652084720000|2022-05-09 08:25:20|||||||||8
1652084730000|2022-05-09 08:25:30|||||||||227
1652084740000|2022-05-09 08:25:40|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|25
1652084750000|2022-05-09 08:25:50|||||||||33
1652084760000|2022-05-09 08:26:00|80.19|80.11|80.19|80.11|80.19|80.16|80.19|80.11|9
1652084770000|2022-05-09 08:26:10||80.06||80.11||80.11||80.06|2
1652084780000|2022-05-09 08:26:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|19
1652084800000|2022-05-09 08:26:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|10
1652084810000|2022-05-09 08:26:50|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|67
1652084820000|2022-05-09 08:27:00|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|8
1652084830000|2022-05-09 08:27:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|618
1652084840000|2022-05-09 08:27:20|80.09||80.04||80.09||80.04||36
1652084860000|2022-05-09 08:27:40|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|36
1652084880000|2022-05-09 08:28:00|80.09||80.04||80.09||80.04||8
1652084890000|2022-05-09 08:28:10|80.09||80.09||80.09||80.09||0
1652084900000|2022-05-09 08:28:20||80.01||79.96||80.01||79.96|10
1652084910000|2022-05-09 08:28:30|80.04||80.09||80.09||80.04||0
1652084920000|2022-05-09 08:28:40||80.01||80.01||80.01||80.01|0
1652084930000|2022-05-09 08:28:50||79.96||79.96||79.96||79.96|2
1652084940000|2022-05-09 08:29:00|80.04|80.01|80.04|79.96|80.04|80.01|79.99|79.91|29
1652084950000|2022-05-09 08:29:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|2
1652084970000|2022-05-09 08:29:30|80.04|79.96|80.04|79.96|80.09|79.96|80.04|79.96|2
1652084980000|2022-05-09 08:29:40|80.09||80.04||80.09||80.04||0
1652084990000|2022-05-09 08:29:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|0
1652085000000|2022-05-09 08:30:00||79.96||79.96||79.96||79.96|58
1652085010000|2022-05-09 08:30:10||80.01||80.01||80.01||79.96|2
1652085020000|2022-05-09 08:30:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.01|4
1652085030000|2022-05-09 08:30:30||80.01||80.06||80.06||80.01|2
1652085040000|2022-05-09 08:30:40|80.19||80.14||80.19||80.14||3
1652085050000|2022-05-09 08:30:50|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|2
1652085060000|2022-05-09 08:31:00||80.06||80.06||80.06||80.06|0
1652085070000|2022-05-09 08:31:10||80.01||80.06||80.06||80.01|9
1652085080000|2022-05-09 08:31:20|80.09|80.01|80.04|79.96|80.09|80.01|79.99|79.91|101
1652085090000|2022-05-09 08:31:30|80.09||80.04||80.09||80.04||0
1652085100000|2022-05-09 08:31:40|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|4
1652085110000|2022-05-09 08:31:50|80.09||80.09||80.09||80.04||2
1652085120000|2022-05-09 08:32:00|80.04|80.01|80.04|79.96|80.04|80.01|80.04|79.96|8
1652085130000|2022-05-09 08:32:10|80.09||80.04||80.09||80.04||0
1652085140000|2022-05-09 08:32:20|79.99|79.91|79.99|79.86|80.04|79.91|79.94|79.86|112
1652085150000|2022-05-09 08:32:30|79.94|79.81|79.94|79.81|79.94|79.86|79.89|79.81|145
1652085160000|2022-05-09 08:32:40|79.89|79.86|79.94|79.86|79.94|79.86|79.89|79.81|55
1652085170000|2022-05-09 08:32:50|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|30
1652085180000|2022-05-09 08:33:00|||||||||12
1652085190000|2022-05-09 08:33:10|79.99||79.94||79.99||79.94||10
1652085200000|2022-05-09 08:33:20|||||||||5
1652085210000|2022-05-09 08:33:30|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.86|122
1652085220000|2022-05-09 08:33:40|79.94|79.86|79.94|79.86|79.99|79.86|79.94|79.86|2
1652085230000|2022-05-09 08:33:50|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|54
1652085240000|2022-05-09 08:34:00|||||||||28
1652085260000|2022-05-09 08:34:20|||||||||20
1652085280000|2022-05-09 08:34:40|79.89|79.81|79.89|79.81|79.94|79.86|79.89|79.81|6
1652085290000|2022-05-09 08:34:50|79.94||79.94||79.94||79.89||12
1652085300000|2022-05-09 08:35:00|79.89|79.86|79.89|79.81|79.89|79.86|79.89|79.81|10
1652085310000|2022-05-09 08:35:10|79.94|79.86|79.94|79.86|79.94|79.86|79.89|79.86|1
1652085320000|2022-05-09 08:35:20|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|3
1652085330000|2022-05-09 08:35:30|79.94||79.89||79.94||79.89||1
1652085340000|2022-05-09 08:35:40|||||||||9
1652085360000|2022-05-09 08:36:00|79.94||79.94||79.94||79.94||5
1652085370000|2022-05-09 08:36:10|79.89|79.86|79.94|79.86|79.94|79.86|79.89|79.86|3
1652085380000|2022-05-09 08:36:20|79.99||79.94||79.99||79.94||0
1652085390000|2022-05-09 08:36:30|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.86|2
1652085410000|2022-05-09 08:36:50||79.86||79.91||79.91||79.86|52
1652085420000|2022-05-09 08:37:00||79.86||79.91||79.91||79.86|14
1652085430000|2022-05-09 08:37:10||79.86||79.91||79.91||79.86|150
1652085440000|2022-05-09 08:37:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|196
1652085460000|2022-05-09 08:37:40|80.09|80.01|80.09|80.01|80.09|80.01|80.04|80.01|7
1652085470000|2022-05-09 08:37:50|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|20
1652085480000|2022-05-09 08:38:00|80.04|79.96|80.09|79.96|80.09|80.01|80.04|79.96|46
1652085490000|2022-05-09 08:38:10|80.04|80.01|80.04|79.96|80.04|80.01|80.04|79.96|173
1652085500000|2022-05-09 08:38:20|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|63
1652085510000|2022-05-09 08:38:30||80.01||80.01||80.06||80.01|6
1652085520000|2022-05-09 08:38:40|80.09|80.06|80.09|80.01|80.09|80.06|80.09|80.01|2
1652085530000|2022-05-09 08:38:50|80.04|79.96|80.04|79.96|80.09|79.96|80.04|79.96|21
1652085540000|2022-05-09 08:39:00|80.09||80.04||80.09||80.04||8
1652085550000|2022-05-09 08:39:10|80.09|80.01|80.14|80.06|80.14|80.06|80.04|80.01|2
1652085560000|2022-05-09 08:39:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|2
1652085580000|2022-05-09 08:39:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|1
1652085610000|2022-05-09 08:40:10|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|61
1652085620000|2022-05-09 08:40:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|219
1652085630000|2022-05-09 08:40:30||80.06||80.11||80.11||80.06|23
1652085640000|2022-05-09 08:40:40|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|7
1652085650000|2022-05-09 08:40:50|80.14|80.11|80.14|80.06|80.19|80.11|80.14|80.06|2
1652085660000|2022-05-09 08:41:00|80.19|80.11|80.19|80.06|80.19|80.11|80.14|80.06|9
1652085670000|2022-05-09 08:41:10|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.06|30
1652085680000|2022-05-09 08:41:20|80.14|80.06|80.14|80.06|80.19|80.11|80.14|80.06|17
1652085690000|2022-05-09 08:41:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|45
1652085700000|2022-05-09 08:41:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|2
1652085710000|2022-05-09 08:41:50|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|11
1652085720000|2022-05-09 08:42:00|||||||||50
1652085730000|2022-05-09 08:42:10|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|2523
1652085750000|2022-05-09 08:42:30|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|2
1652085760000|2022-05-09 08:42:40|80.19||80.19||80.19||80.19||23
1652085770000|2022-05-09 08:42:50||80.11||80.11||80.11||80.11|0
1652085780000|2022-05-09 08:43:00|80.24|80.16|80.24|80.11|80.24|80.16|80.19|80.11|9
1652085790000|2022-05-09 08:43:10||80.16||80.16||80.16||80.11|2
1652085800000|2022-05-09 08:43:20|80.29|80.11|80.24|80.16|80.29|80.16|80.19|80.11|8
1652085810000|2022-05-09 08:43:30|80.19|80.11|80.19|80.11|80.24|80.16|80.19|80.11|25
1652085820000|2022-05-09 08:43:40|80.24|80.16|80.24|80.11|80.24|80.16|80.19|80.11|6
1652085830000|2022-05-09 08:43:50|80.19||80.19||80.19||80.19||0
1652085840000|2022-05-09 08:44:00|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|12
1652085850000|2022-05-09 08:44:10|||||||||1
1652085860000|2022-05-09 08:44:20|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|26
1652085870000|2022-05-09 08:44:30|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|18
1652085880000|2022-05-09 08:44:40|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.06|3
1652085900000|2022-05-09 08:45:00|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|43
1652085910000|2022-05-09 08:45:10|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|5
1652085930000|2022-05-09 08:45:30|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|33
1652085940000|2022-05-09 08:45:40|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|255
1652085960000|2022-05-09 08:46:00|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|7
1652085970000|2022-05-09 08:46:10|80.14|80.06|80.19|80.06|80.19|80.11|80.14|80.06|7
1652085980000|2022-05-09 08:46:20|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.11|3
1652085990000|2022-05-09 08:46:30|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|142
1652086030000|2022-05-09 08:47:10|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|29
1652086050000|2022-05-09 08:47:30|80.24|80.16|80.24|80.16|80.24|80.16|80.19|80.11|211
1652086060000|2022-05-09 08:47:40|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|118
1652086070000|2022-05-09 08:47:50|80.19|80.11|80.19|80.11|80.24|80.11|80.19|80.11|6
1652086080000|2022-05-09 08:48:00|80.24||80.19||80.24||80.19||29
1652086090000|2022-05-09 08:48:10|80.24|80.16|80.24|80.16|80.24|80.16|80.19|80.16|0
1652086150000|2022-05-09 08:49:10|80.29||80.29||80.29||80.24||114
1652086160000|2022-05-09 08:49:20||80.21||80.21||80.21||80.21|0
1652086170000|2022-05-09 08:49:30|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.21|268
1652086180000|2022-05-09 08:49:40||80.21||80.26||80.26||80.21|2
1652086200000|2022-05-09 08:50:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|3
1652086220000|2022-05-09 08:50:20|80.34|80.26|80.34|80.21|80.34|80.26|80.34|80.21|46
1652086230000|2022-05-09 08:50:30||80.26||80.21||80.26||80.21|3
1652086240000|2022-05-09 08:50:40|80.29||80.29||80.29||80.29||0
1652086250000|2022-05-09 08:50:50|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|94
1652086280000|2022-05-09 08:51:20|80.34||80.34||80.34||80.29||7
1652086290000|2022-05-09 08:51:30|80.29|80.26|80.34|80.26|80.34|80.26|80.29|80.26|3
1652086320000|2022-05-09 08:52:00|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|19
1652086330000|2022-05-09 08:52:10|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|3
1652086340000|2022-05-09 08:52:20|80.29|80.21|80.29|80.21|80.29|80.26|80.29|80.21|4
1652086350000|2022-05-09 08:52:30|||||||||2
1652086360000|2022-05-09 08:52:40|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.26|0
1652086380000|2022-05-09 08:53:00||80.21||80.26||80.26||80.21|6
1652086390000|2022-05-09 08:53:10||80.21||80.26||80.26||80.21|5
1652086410000|2022-05-09 08:53:30|||||||||83
1652086430000|2022-05-09 08:53:50|80.39||80.39||80.39||80.39||21
1652086440000|2022-05-09 08:54:00||80.31||80.31||80.31||80.31|0
1652086450000|2022-05-09 08:54:10|||||||||1
1652086460000|2022-05-09 08:54:20|||||||||25
1652086470000|2022-05-09 08:54:30|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|40
1652086480000|2022-05-09 08:54:40||80.31||80.36||80.36||80.31|9
1652086490000|2022-05-09 08:54:50|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|3
1652086500000|2022-05-09 08:55:00|||||||||1
1652086540000|2022-05-09 08:55:40|80.44|80.36|80.39|80.31|80.44|80.36|80.39|80.31|52
1652086580000|2022-05-09 08:56:20|80.34|80.26|80.34|80.26|80.39|80.31|80.34|80.26|37
1652086590000|2022-05-09 08:56:30|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|42
1652086600000|2022-05-09 08:56:40|80.29|80.26|80.29|80.21|80.34|80.26|80.29|80.21|4
1652086610000|2022-05-09 08:56:50|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|3
1652086620000|2022-05-09 08:57:00|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|3
1652086630000|2022-05-09 08:57:10|80.29|80.21|80.29|80.21|80.34|80.21|80.29|80.21|3
1652086640000|2022-05-09 08:57:20|||||||||1
1652086650000|2022-05-09 08:57:30|80.34|80.26|80.34|80.21|80.34|80.26|80.29|80.21|3
1652086660000|2022-05-09 08:57:40||80.26||80.26||80.26||80.21|0
1652086670000|2022-05-09 08:57:50|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|36
1652086680000|2022-05-09 08:58:00|80.34||80.34||80.39||80.34||3
1652086690000|2022-05-09 08:58:10|80.29|80.21|80.29|80.21|80.34|80.21|80.29|80.21|51
1652086710000|2022-05-09 08:58:30|80.24|80.16|80.24|80.16|80.29|80.21|80.24|80.16|92
1652086720000|2022-05-09 08:58:40|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|64
1652086750000|2022-05-09 08:59:10|80.34||80.29||80.34||80.29||47
1652086760000|2022-05-09 08:59:20|80.34||80.34||80.34||80.29||2
1652086770000|2022-05-09 08:59:30||80.26||80.26||80.26||80.26|0
1652086780000|2022-05-09 08:59:40|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|4
1652086790000|2022-05-09 08:59:50|||||||||2
1652086800000|2022-05-09 09:00:00|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|57
1652086820000|2022-05-09 09:00:20|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|315
1652086830000|2022-05-09 09:00:30|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.11|2035
1652086840000|2022-05-09 09:00:40|80.19|80.16|80.24|80.16|80.24|80.16|80.19|80.11|30
1652086850000|2022-05-09 09:00:50|80.19|80.11|80.19|80.11|80.24|80.16|80.19|80.11|34
1652086870000|2022-05-09 09:01:10|80.14|80.06|80.14|80.06|80.19|80.06|80.14|80.06|74
1652086880000|2022-05-09 09:01:20|80.19|80.11|80.24|80.11|80.24|80.16|80.14|80.11|58
1652086890000|2022-05-09 09:01:30|80.19|80.16|80.24|80.16|80.24|80.16|80.19|80.16|0
1652086900000|2022-05-09 09:01:40|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|22
1652086910000|2022-05-09 09:01:50|||||||||14
1652086920000|2022-05-09 09:02:00|||||||||25
1652087000000|2022-05-09 09:03:20||80.11||80.11||80.11||80.11|53
1652087010000|2022-05-09 09:03:30|80.19||80.19||80.24||80.19||31
1652087020000|2022-05-09 09:03:40|80.14|80.06|80.19|80.11|80.24|80.11|80.14|80.06|56
1652087030000|2022-05-09 09:03:50|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|6
1652087040000|2022-05-09 09:04:00|80.29|80.21|80.29|80.21|80.29|80.21|80.24|80.21|3
1652087050000|2022-05-09 09:04:10|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|2
1652087070000|2022-05-09 09:04:30|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|2
1652087080000|2022-05-09 09:04:40|80.29||80.29||80.29||80.29||0
1652087090000|2022-05-09 09:04:50|80.24|80.11|80.24|80.16|80.24|80.16|80.19|80.11|22
1652087100000|2022-05-09 09:05:00|||||||||3
1652087110000|2022-05-09 09:05:10|80.19|80.11|80.24|80.11|80.24|80.11|80.19|80.11|5
1652087120000|2022-05-09 09:05:20|80.29|80.16|80.24|80.16|80.29|80.16|80.24|80.16|0
1652087190000|2022-05-09 09:06:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|55
1652087220000|2022-05-09 09:07:00|80.24|80.16|80.24|80.11|80.24|80.16|80.24|80.11|9
1652087230000|2022-05-09 09:07:10|80.19||80.19||80.24||80.19||0
1652087240000|2022-05-09 09:07:20|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|20
1652087280000|2022-05-09 09:08:00|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|6
1652087300000|2022-05-09 09:08:20|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|2
1652087320000|2022-05-09 09:08:40||80.16||80.21||80.21||80.16|16
1652087330000|2022-05-09 09:08:50||80.16||80.21||80.21||80.16|14
1652087340000|2022-05-09 09:09:00|80.34||80.34||80.34||80.29||3
1652087350000|2022-05-09 09:09:10|80.29||80.29||80.34||80.29||0
1652087360000|2022-05-09 09:09:20|80.34||80.34||80.34||80.29||3
1652087370000|2022-05-09 09:09:30||80.26||80.21||80.26||80.21|16
1652087380000|2022-05-09 09:09:40|80.29|80.26|80.34|80.21|80.34|80.26|80.29|80.21|2
1652087390000|2022-05-09 09:09:50|80.29||80.29||80.34||80.29||0
1652087420000|2022-05-09 09:10:20|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|5
1652087460000|2022-05-09 09:11:00|80.39|80.31|80.39|80.31|80.39|80.31|80.34|80.31|15
1652087470000|2022-05-09 09:11:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|23
1652087480000|2022-05-09 09:11:20||80.31||80.36||80.36||80.31|2
1652087500000|2022-05-09 09:11:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|27
1652087510000|2022-05-09 09:11:50|80.44|80.36|80.44|80.36|80.49|80.41|80.44|80.36|24
1652087520000|2022-05-09 09:12:00|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.36|7
1652087530000|2022-05-09 09:12:10|||||||||138
1652087540000|2022-05-09 09:12:20||80.36||80.41||80.41||80.36|18
1652087550000|2022-05-09 09:12:30|80.44|80.36|80.44|80.36|80.49|80.41|80.44|80.36|31
1652087560000|2022-05-09 09:12:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|21
1652087580000|2022-05-09 09:13:00|||||||||6
1652087600000|2022-05-09 09:13:20||80.36||80.41||80.41||80.36|9
1652087610000|2022-05-09 09:13:30|||||||||153
1652087630000|2022-05-09 09:13:50|80.44|80.36|80.44|80.36|80.44|80.41|80.44|80.36|14
1652087640000|2022-05-09 09:14:00|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|24
1652087650000|2022-05-09 09:14:10|80.49||80.49||80.49||80.49||26
1652087660000|2022-05-09 09:14:20|80.44||80.44||80.44||80.44||0
1652087690000|2022-05-09 09:14:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|317
1652087710000|2022-05-09 09:15:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|164
1652087720000|2022-05-09 09:15:20|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|0
1652087750000|2022-05-09 09:15:50|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|28
1652087760000|2022-05-09 09:16:00||80.36||80.41||80.41||80.36|6
1652087770000|2022-05-09 09:16:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|274
1652087780000|2022-05-09 09:16:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|26
1652087790000|2022-05-09 09:16:30|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|82
1652087810000|2022-05-09 09:16:50|80.34|80.26|80.34|80.26|80.34|80.31|80.34|80.26|21
1652087840000|2022-05-09 09:17:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|30
1652087850000|2022-05-09 09:17:30||80.16||80.21||80.21||80.16|19
1652087860000|2022-05-09 09:17:40|80.24|80.16|80.29|80.16|80.29|80.21|80.24|80.16|22
1652087870000|2022-05-09 09:17:50|80.24||80.24||80.24||80.24||0
1652087880000|2022-05-09 09:18:00|80.29|80.21|80.29|80.21|80.29|80.21|80.24|80.16|32
1652087890000|2022-05-09 09:18:10|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|31
1652087900000|2022-05-09 09:18:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|18
1652087920000|2022-05-09 09:18:40|||||||||2
1652087930000|2022-05-09 09:18:50|80.24|80.16|80.24|80.16|80.29|80.21|80.24|80.11|11
1652087940000|2022-05-09 09:19:00|80.29||80.24||80.29||80.24||3
1652087960000|2022-05-09 09:19:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|15
1652087970000|2022-05-09 09:19:30|80.24||80.19||80.24||80.19||0
1652087980000|2022-05-09 09:19:40|80.24||80.19||80.24||80.19||0
1652088030000|2022-05-09 09:20:30|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|89
1652088040000|2022-05-09 09:20:40||80.06||80.11||80.11||80.06|28
1652088070000|2022-05-09 09:21:10|||||||||3
1652088080000|2022-05-09 09:21:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|14
1652088090000|2022-05-09 09:21:30|||||||||176
1652088100000|2022-05-09 09:21:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|122
1652088110000|2022-05-09 09:21:50|80.14|80.06|80.09|80.01|80.14|80.06|80.09|80.01|75
1652088120000|2022-05-09 09:22:00||79.96||80.01||80.01||79.96|13
1652088130000|2022-05-09 09:22:10|||||||||2
1652088140000|2022-05-09 09:22:20|80.04|79.96|80.04|79.96|80.04|80.01|80.04|79.96|10
1652088160000|2022-05-09 09:22:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|14
1652088170000|2022-05-09 09:22:50|||||||||140
1652088180000|2022-05-09 09:23:00|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|110
1652088190000|2022-05-09 09:23:10|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|63
1652088200000|2022-05-09 09:23:20|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|20
1652088220000|2022-05-09 09:23:40|||||||||13
1652088240000|2022-05-09 09:24:00|79.99|79.91|79.99|79.91|79.99|79.91|79.94|79.91|140
1652088250000|2022-05-09 09:24:10||79.86||79.91||79.91||79.86|24
1652088260000|2022-05-09 09:24:20|79.94|79.86|79.94|79.86|79.99|79.86|79.94|79.86|3
1652088280000|2022-05-09 09:24:40|79.89|79.81|79.94|79.81|79.94|79.81|79.89|79.81|53
1652088290000|2022-05-09 09:24:50||79.86||79.86||79.86||79.86|0
1652088300000|2022-05-09 09:25:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|51
1652088310000|2022-05-09 09:25:10||79.86||79.86||79.86||79.86|3
1652088320000|2022-05-09 09:25:20||79.91||79.91||79.91||79.91|0
1652088330000|2022-05-09 09:25:30|||||||||8
1652088340000|2022-05-09 09:25:40|80.04|79.96|80.04|79.91|80.04|79.96|79.99|79.91|290
1652088350000|2022-05-09 09:25:50||79.96||79.96||79.96||79.96|237
1652088360000|2022-05-09 09:26:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|27
1652088370000|2022-05-09 09:26:10|80.04|79.96|80.04|79.96|80.04|79.96|79.99|79.96|6
1652088380000|2022-05-09 09:26:20|||||||||226
1652088390000|2022-05-09 09:26:30|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|148
1652088400000|2022-05-09 09:26:40|80.04||80.04||80.09||80.04||5
1652088430000|2022-05-09 09:27:10|||||||||4
1652088440000|2022-05-09 09:27:20|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|35
1652088480000|2022-05-09 09:28:00|||||||||63
1652088490000|2022-05-09 09:28:10||79.86||79.91||79.91||79.86|24
1652088540000|2022-05-09 09:29:00|80.04|79.96|80.04|79.91|80.04|79.96|80.04|79.91|38
1652088550000|2022-05-09 09:29:10|79.99|79.96|80.04|79.96|80.04|79.96|79.99|79.91|11
1652088570000|2022-05-09 09:29:30|||||||||8
1652088580000|2022-05-09 09:29:40||79.91||79.96||79.96||79.91|0
1652088590000|2022-05-09 09:29:50|||||||||17
1652088600000|2022-05-09 09:30:00|80.09|80.01|80.09|80.01|80.14|80.01|80.09|80.01|93
1652088610000|2022-05-09 09:30:10|80.14||80.09||80.14||80.09||0
1652088620000|2022-05-09 09:30:20|||||||||65
1652088690000|2022-05-09 09:31:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|10
1652088710000|2022-05-09 09:31:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|57
1652088720000|2022-05-09 09:32:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|32
1652088740000|2022-05-09 09:32:20|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|60
1652088750000|2022-05-09 09:32:30|79.99|79.91|79.99|79.91|80.04|79.91|79.99|79.91|40
1652088760000|2022-05-09 09:32:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|8
1652088780000|2022-05-09 09:33:00|||||||||3
1652088790000|2022-05-09 09:33:10|||||||||1
1652088810000|2022-05-09 09:33:30|||||||||1000
1652088820000|2022-05-09 09:33:40|80.09||80.04||80.09||80.04||13
1652088830000|2022-05-09 09:33:50|80.09||80.04||80.09||80.04||4
1652088860000|2022-05-09 09:34:20|80.09||80.04||80.09||80.04||5
1652088900000|2022-05-09 09:35:00|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|16
1652088910000|2022-05-09 09:35:10||79.91||79.96||79.96||79.91|2
1652088930000|2022-05-09 09:35:30|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|10
1652088950000|2022-05-09 09:35:50|80.09|80.01|80.09|80.01|80.09|80.01|80.04|80.01|4
1652088970000|2022-05-09 09:36:10|80.14||80.09||80.14||80.09||28
1652088980000|2022-05-09 09:36:20|80.14|80.06|80.09|80.01|80.14|80.06|80.09|80.01|21
1652088990000|2022-05-09 09:36:30|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|18
1652089020000|2022-05-09 09:37:00|||||||||4
1652089040000|2022-05-09 09:37:20|||||||||4
1652089050000|2022-05-09 09:37:30|80.09|80.01|80.09|80.01|80.14|80.01|80.09|80.01|2
1652089100000|2022-05-09 09:38:20||79.96||80.01||80.01||79.96|14
1652089130000|2022-05-09 09:38:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|43
1652089140000|2022-05-09 09:39:00|||||||||3
1652089150000|2022-05-09 09:39:10|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|61
1652089160000|2022-05-09 09:39:20|80.09|80.06|80.09|80.01|80.14|80.06|80.09|80.01|1
1652089180000|2022-05-09 09:39:40|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|10
1652089190000|2022-05-09 09:39:50||79.96||79.96||80.01||79.96|6
1652089200000|2022-05-09 09:40:00||80.01||80.01||80.01||79.96|6
1652089210000|2022-05-09 09:40:10|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|4
1652089230000|2022-05-09 09:40:30||79.96||79.96||79.96||79.96|2
1652089240000|2022-05-09 09:40:40|80.04|80.01|80.04|79.96|80.04|80.01|80.04|79.96|2
1652089250000|2022-05-09 09:40:50|80.09||80.04||80.09||80.04||0
1652089270000|2022-05-09 09:41:10||79.91||79.96||79.96||79.91|15
1652089290000|2022-05-09 09:41:30||79.91||79.96||79.96||79.91|19
1652089350000|2022-05-09 09:42:30|80.09||80.09||80.09||80.04||48
1652089360000|2022-05-09 09:42:40||80.01||80.01||80.01||79.96|2
1652089370000|2022-05-09 09:42:50|80.14||80.09||80.14||80.09||15
1652089380000|2022-05-09 09:43:00|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.01|531
1652089390000|2022-05-09 09:43:10|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|11
1652089400000|2022-05-09 09:43:20|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|20
1652089410000|2022-05-09 09:43:30|80.19||80.14||80.19||80.14||0
1652089430000|2022-05-09 09:43:50|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|35
1652089440000|2022-05-09 09:44:00|||||||||15
1652089490000|2022-05-09 09:44:50|||||||||150
1652089510000|2022-05-09 09:45:10|||||||||28
1652089520000|2022-05-09 09:45:20|||||||||1
1652089540000|2022-05-09 09:45:40|||||||||2
1652089550000|2022-05-09 09:45:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|9
1652089560000|2022-05-09 09:46:00|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|33
1652089580000|2022-05-09 09:46:20|80.04|79.96|80.04|79.96|80.09|79.96|80.04|79.96|2
1652089590000|2022-05-09 09:46:30|80.09||80.04||80.09||80.04||0
1652089620000|2022-05-09 09:47:00|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|12
1652089630000|2022-05-09 09:47:10|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|79
1652089640000|2022-05-09 09:47:20|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|2
1652089660000|2022-05-09 09:47:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|34
1652089670000|2022-05-09 09:47:50|||||||||2
1652089680000|2022-05-09 09:48:00|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|28
1652089690000|2022-05-09 09:48:10|80.09||80.09||80.09||80.04||18
1652089700000|2022-05-09 09:48:20||80.01||79.96||80.01||79.96|138
1652089710000|2022-05-09 09:48:30|80.04||80.04||80.04||80.04||0
1652089720000|2022-05-09 09:48:40|80.09|80.01|80.09|79.96|80.09|80.01|80.04|79.96|160
1652089730000|2022-05-09 09:48:50|80.14|80.01|80.14|80.01|80.14|80.06|80.14|80.01|77
1652089740000|2022-05-09 09:49:00|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.06|4
1652089750000|2022-05-09 09:49:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|83
1652089760000|2022-05-09 09:49:20|80.14||80.14||80.14||80.14||8
1652089770000|2022-05-09 09:49:30||80.06||80.01||80.06||80.01|1
1652089780000|2022-05-09 09:49:40||80.06||80.06||80.06||80.06|0
1652089800000|2022-05-09 09:50:00|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|12
1652089810000|2022-05-09 09:50:10|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.01|7
1652089820000|2022-05-09 09:50:20||80.01||80.06||80.06||80.01|2
1652089830000|2022-05-09 09:50:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|275
1652089850000|2022-05-09 09:50:50|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|1
1652089860000|2022-05-09 09:51:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|80
1652089870000|2022-05-09 09:51:10|||||||||12
1652089880000|2022-05-09 09:51:20|80.24|80.16|80.29|80.16|80.29|80.16|80.24|80.16|19
1652089890000|2022-05-09 09:51:30|80.24||80.24||80.24||80.24||0
1652089900000|2022-05-09 09:51:40|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.16|31
1652089920000|2022-05-09 09:52:00|80.24|80.16|80.24|80.16|80.24|80.21|80.24|80.16|10
1652089950000|2022-05-09 09:52:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.16|28
1652089960000|2022-05-09 09:52:40|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|25
1652089980000|2022-05-09 09:53:00|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|5
1652089990000|2022-05-09 09:53:10|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|2
1652090060000|2022-05-09 09:54:20|||||||||17
1652090070000|2022-05-09 09:54:30|80.19|80.11|80.19|80.11|80.24|80.11|80.19|80.11|62
1652090080000|2022-05-09 09:54:40|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|50
1652090090000|2022-05-09 09:54:50|80.29||80.29||80.29||80.24||25
1652090100000|2022-05-09 09:55:00||80.21||80.21||80.21||80.16|10
1652090110000|2022-05-09 09:55:10|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|18
1652090130000|2022-05-09 09:55:30|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|15
1652090140000|2022-05-09 09:55:40|||||||||15
1652090160000|2022-05-09 09:56:00|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|10
1652090180000|2022-05-09 09:56:20||80.21||80.21||80.26||80.21|4
1652090190000|2022-05-09 09:56:30||80.26||80.26||80.26||80.26|1
1652090200000|2022-05-09 09:56:40|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|9
1652090220000|2022-05-09 09:57:00|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|5
1652090230000|2022-05-09 09:57:10|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|21
1652090240000|2022-05-09 09:57:20|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|5
1652090260000|2022-05-09 09:57:40|80.29|80.21|80.34|80.26|80.34|80.26|80.24|80.21|14
1652090270000|2022-05-09 09:57:50|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|21
1652090280000|2022-05-09 09:58:00|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|6
1652090290000|2022-05-09 09:58:10|80.44|80.31|80.49|80.41|80.49|80.41|80.44|80.31|344
1652090300000|2022-05-09 09:58:20|||||||||2
1652090310000|2022-05-09 09:58:30|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|10
1652090320000|2022-05-09 09:58:40|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|9
1652090330000|2022-05-09 09:58:50|80.49||80.44||80.49||80.44||1
1652090340000|2022-05-09 09:59:00|80.49|80.41|80.49|80.41|80.49|80.41|80.44|80.36|10
1652090350000|2022-05-09 09:59:10|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|5
1652090370000|2022-05-09 09:59:30|80.44|80.36|80.49|80.36|80.49|80.41|80.44|80.36|235
1652090380000|2022-05-09 09:59:40||80.41||80.41||80.41||80.41|0
1652090410000|2022-05-09 10:00:10|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|258
1652090430000|2022-05-09 10:00:30|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|81
1652090440000|2022-05-09 10:00:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|15
1652090460000|2022-05-09 10:01:00|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|24
1652090470000|2022-05-09 10:01:10|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|21
1652090500000|2022-05-09 10:01:40|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|18
1652090540000|2022-05-09 10:02:20|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|15
1652090560000|2022-05-09 10:02:40|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|2
1652090570000|2022-05-09 10:02:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|14
1652090590000|2022-05-09 10:03:10|||||||||111
1652090600000|2022-05-09 10:03:20||80.36||80.41||80.41||80.36|49
1652090610000|2022-05-09 10:03:30|80.44|80.36|80.54|80.46|80.54|80.46|80.44|80.36|171
1652090620000|2022-05-09 10:03:40|||||||||271
1652090630000|2022-05-09 10:03:50|80.59||80.54||80.59||80.54||362
1652090640000|2022-05-09 10:04:00|||||||||20
1652090670000|2022-05-09 10:04:30|||||||||2
1652090680000|2022-05-09 10:04:40|||||||||1
1652090690000|2022-05-09 10:04:50|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|5
1652090700000|2022-05-09 10:05:00|||||||||4
1652090720000|2022-05-09 10:05:20|||||||||19
1652090740000|2022-05-09 10:05:40|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|133
1652090760000|2022-05-09 10:06:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|455
1652090780000|2022-05-09 10:06:20|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|180
1652090790000|2022-05-09 10:06:30|||||||||4
1652090800000|2022-05-09 10:06:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|46
1652090810000|2022-05-09 10:06:50|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|46
1652090820000|2022-05-09 10:07:00|80.59|80.51|80.59|80.51|80.64|80.56|80.59|80.51|35
1652090830000|2022-05-09 10:07:10|||||||||65
1652090850000|2022-05-09 10:07:30|80.64||80.64||80.64||80.64||3
1652090860000|2022-05-09 10:07:40|80.59||80.59||80.59||80.59||0
1652090870000|2022-05-09 10:07:50|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|0
1652090880000|2022-05-09 10:08:00|80.59|80.51|80.59|80.51|80.64|80.56|80.59|80.51|25
1652090910000|2022-05-09 10:08:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|9
1652090920000|2022-05-09 10:08:40|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|12
1652090930000|2022-05-09 10:08:50|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|9
1652090940000|2022-05-09 10:09:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|11
1652090950000|2022-05-09 10:09:10|||||||||1
1652090960000|2022-05-09 10:09:20|||||||||10
1652090970000|2022-05-09 10:09:30|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|27
1652090980000|2022-05-09 10:09:40|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.51|3
1652091070000|2022-05-09 10:11:10|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|50
1652091090000|2022-05-09 10:11:30|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|77
1652091100000|2022-05-09 10:11:40|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|90
1652091120000|2022-05-09 10:12:00|||||||||273
1652091160000|2022-05-09 10:12:40|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|125
1652091170000|2022-05-09 10:12:50|||||||||1
1652091180000|2022-05-09 10:13:00|||||||||2
1652091230000|2022-05-09 10:13:50|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|189
1652091240000|2022-05-09 10:14:00|80.69|80.61|80.69|80.56|80.69|80.61|80.69|80.56|148
1652091250000|2022-05-09 10:14:10|80.64||80.64||80.69||80.64||0
1652091260000|2022-05-09 10:14:20|||||||||2
1652091270000|2022-05-09 10:14:30|||||||||2
1652091300000|2022-05-09 10:15:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|268
1652091310000|2022-05-09 10:15:10|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|22
1652091320000|2022-05-09 10:15:20|80.59|80.51|80.64|80.56|80.64|80.56|80.59|80.51|8
1652091330000|2022-05-09 10:15:30|||||||||1
1652091340000|2022-05-09 10:15:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|6
1652091350000|2022-05-09 10:15:50|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|3
1652091360000|2022-05-09 10:16:00|||||||||2
1652091400000|2022-05-09 10:16:40|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|276
1652091410000|2022-05-09 10:16:50|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|114
1652091420000|2022-05-09 10:17:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.56|101
1652091430000|2022-05-09 10:17:10|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|105
1652091440000|2022-05-09 10:17:20|80.64|80.56|80.64|80.56|80.64|80.61|80.64|80.56|7
1652091480000|2022-05-09 10:18:00|80.59|80.51|80.64|80.51|80.64|80.51|80.59|80.51|40
1652091490000|2022-05-09 10:18:10|80.59|80.56|80.59|80.51|80.59|80.56|80.59|80.51|0
1652091510000|2022-05-09 10:18:30|80.64|80.56|80.64|80.51|80.64|80.56|80.64|80.51|1
1652091520000|2022-05-09 10:18:40||80.56||80.56||80.56||80.56|0
1652091530000|2022-05-09 10:18:50|80.59|80.51|80.64|80.56|80.64|80.56|80.59|80.51|24
1652091540000|2022-05-09 10:19:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|1
1652091550000|2022-05-09 10:19:10||80.46||80.46||80.46||80.46|305
1652091560000|2022-05-09 10:19:20|80.54||80.54||80.54||80.54||0
1652091570000|2022-05-09 10:19:30|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|2
1652091580000|2022-05-09 10:19:40|80.54||80.54||80.54||80.49||1
1652091590000|2022-05-09 10:19:50|80.59|80.46|80.54|80.46|80.59|80.51|80.54|80.46|2
1652091600000|2022-05-09 10:20:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|57
1652091610000|2022-05-09 10:20:10|80.64||80.59||80.64||80.59||0
1652091640000|2022-05-09 10:20:40|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|2
1652091650000|2022-05-09 10:20:50|80.59|80.51|80.59|80.51|80.59|80.51|80.54|80.51|0
1652091660000|2022-05-09 10:21:00|80.54|80.46|80.59|80.46|80.59|80.46|80.54|80.46|4
1652091670000|2022-05-09 10:21:10||80.51||80.51||80.51||80.51|0
1652091690000|2022-05-09 10:21:30||80.46||80.51||80.51||80.46|65
1652091710000|2022-05-09 10:21:50|80.54|80.46|80.54|80.46|80.54|80.51|80.54|80.46|108
1652091730000|2022-05-09 10:22:10|80.59||80.59||80.59||80.59||3
1652091740000|2022-05-09 10:22:20|80.54|80.51|80.54|80.46|80.59|80.51|80.54|80.46|4
1652091750000|2022-05-09 10:22:30|80.59||80.54||80.59||80.54||0
1652091790000|2022-05-09 10:23:10|80.49|80.41|80.54|80.46|80.54|80.46|80.49|80.41|36
1652091810000|2022-05-09 10:23:30|80.49|80.41|80.54|80.46|80.54|80.46|80.49|80.41|100
1652091820000|2022-05-09 10:23:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|2
1652091850000|2022-05-09 10:24:10|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|7
1652091860000|2022-05-09 10:24:20||80.41||80.46||80.46||80.41|2
1652091870000|2022-05-09 10:24:30|80.59||80.54||80.59||80.54||6
1652091890000|2022-05-09 10:24:50|80.49|80.41|80.54|80.41|80.54|80.41|80.49|80.41|34
1652091900000|2022-05-09 10:25:00||80.46||80.46||80.46||80.41|3
1652091910000|2022-05-09 10:25:10|80.49|80.41|80.54|80.41|80.54|80.41|80.49|80.41|2
1652091920000|2022-05-09 10:25:20||80.46||80.46||80.46||80.41|0
1652091930000|2022-05-09 10:25:30||80.41||80.41||80.46||80.41|2
1652091940000|2022-05-09 10:25:40|80.49||80.49||80.49||80.49||0
1652091950000|2022-05-09 10:25:50|80.54||80.49||80.54||80.49||0
1652091960000|2022-05-09 10:26:00|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|2
1652091970000|2022-05-09 10:26:10||80.41||80.41||80.41||80.41|5
1652091980000|2022-05-09 10:26:20||80.46||80.41||80.46||80.41|2
1652091990000|2022-05-09 10:26:30|80.49||80.49||80.49||80.49||0
1652092040000|2022-05-09 10:27:20|||||||||3
1652092050000|2022-05-09 10:27:30|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|44
1652092070000|2022-05-09 10:27:50|80.39|80.31|80.44|80.36|80.44|80.36|80.39|80.31|23
1652092080000|2022-05-09 10:28:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.26|340
1652092090000|2022-05-09 10:28:10|80.34|80.26|80.39|80.26|80.39|80.26|80.34|80.26|14
1652092100000|2022-05-09 10:28:20|80.34|80.31|80.39|80.31|80.39|80.31|80.34|80.31|1
1652092120000|2022-05-09 10:28:40|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|296
1652092130000|2022-05-09 10:28:50|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|0
1652092140000|2022-05-09 10:29:00|80.44||80.39||80.44||80.39||0
1652092150000|2022-05-09 10:29:10|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.36|3
1652092160000|2022-05-09 10:29:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|1
1652092170000|2022-05-09 10:29:30|80.44||80.44||80.44||80.39||0
1652092180000|2022-05-09 10:29:40|80.39||80.44||80.44||80.39||0
1652092190000|2022-05-09 10:29:50|80.39||80.39||80.44||80.39||0
1652092220000|2022-05-09 10:30:20|||||||||151
1652092240000|2022-05-09 10:30:40|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|93
1652092250000|2022-05-09 10:30:50|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|8
1652092260000|2022-05-09 10:31:00|80.34|80.26|80.39|80.26|80.39|80.26|80.34|80.26|3
1652092270000|2022-05-09 10:31:10||80.31||80.31||80.31||80.26|3
1652092280000|2022-05-09 10:31:20|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|282
1652092290000|2022-05-09 10:31:30|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|14
1652092300000|2022-05-09 10:31:40|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|32
1652092330000|2022-05-09 10:32:10|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|141
1652092340000|2022-05-09 10:32:20||80.26||80.26||80.31||80.26|140
1652092350000|2022-05-09 10:32:30|80.34|80.31|80.39|80.26|80.39|80.31|80.34|80.26|0
1652092360000|2022-05-09 10:32:40|80.34||80.34||80.39||80.34||0
1652092370000|2022-05-09 10:32:50||80.21||80.26||80.26||80.21|16
1652092380000|2022-05-09 10:33:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|2
1652092390000|2022-05-09 10:33:10|80.24|80.16|80.29|80.16|80.29|80.21|80.24|80.16|180
1652092400000|2022-05-09 10:33:20|80.24|80.21|80.24|80.16|80.29|80.21|80.24|80.16|1
1652092410000|2022-05-09 10:33:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|27
1652092420000|2022-05-09 10:33:40|||||||||25
1652092440000|2022-05-09 10:34:00||80.16||80.21||80.21||80.16|18
1652092450000|2022-05-09 10:34:10|80.34|80.26|80.34|80.21|80.34|80.26|80.29|80.21|2
1652092460000|2022-05-09 10:34:20|80.29|80.26|80.29|80.21|80.34|80.26|80.29|80.21|0
1652092470000|2022-05-09 10:34:30|80.34||80.29||80.34||80.29||0
1652092480000|2022-05-09 10:34:40|||||||||44
1652092500000|2022-05-09 10:35:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|3
1652092510000|2022-05-09 10:35:10|80.29||80.24||80.29||80.24||2
1652092520000|2022-05-09 10:35:20||80.11||80.11||80.11||80.11|2
1652092530000|2022-05-09 10:35:30||80.16||80.11||80.16||80.11|0
1652092540000|2022-05-09 10:35:40||80.16||80.16||80.16||80.16|0
1652092560000|2022-05-09 10:36:00|80.29||80.24||80.29||80.24||5
1652092630000|2022-05-09 10:37:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|2
1652092640000|2022-05-09 10:37:20|80.24|80.16|80.24|80.16|80.29|80.16|80.24|80.16|0
1652092650000|2022-05-09 10:37:30|80.29||80.29||80.29||80.24||0
1652092660000|2022-05-09 10:37:40||80.21||80.21||80.21||80.16|0
1652092680000|2022-05-09 10:38:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|3
1652092690000|2022-05-09 10:38:10|||||||||4
1652092700000|2022-05-09 10:38:20|80.19|80.11|80.19|80.11|80.24|80.11|80.19|80.11|5
1652092740000|2022-05-09 10:39:00|80.14|80.06|80.14|80.06|80.19|80.06|80.14|80.06|7
1652092750000|2022-05-09 10:39:10|80.19||80.19||80.19||80.14||0
1652092760000|2022-05-09 10:39:20|80.14||80.19||80.19||80.14||0
1652092770000|2022-05-09 10:39:30|80.14||80.14||80.14||80.14||0
1652092790000|2022-05-09 10:39:50||80.01||80.01||80.01||80.01|2
1652092800000|2022-05-09 10:40:00||80.06||80.06||80.06||80.06|0
1652092820000|2022-05-09 10:40:20|||||||||1
1652092830000|2022-05-09 10:40:30|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|42
1652092850000|2022-05-09 10:40:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|2
1652092860000|2022-05-09 10:41:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|4
1652092870000|2022-05-09 10:41:10||80.01||80.06||80.06||80.01|2
1652092880000|2022-05-09 10:41:20||80.01||80.01||80.06||80.01|0
1652092890000|2022-05-09 10:41:30||80.06||80.06||80.06||80.06|0
1652092910000|2022-05-09 10:41:50||80.01||80.06||80.06||80.01|2
1652092930000|2022-05-09 10:42:10|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|29
1652092940000|2022-05-09 10:42:20||80.06||80.06||80.11||80.06|0
1652092950000|2022-05-09 10:42:30||80.11||80.06||80.11||80.06|0
1652092970000|2022-05-09 10:42:50|80.14||80.14||80.19||80.14||17
1652092980000|2022-05-09 10:43:00|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|10
1652093020000|2022-05-09 10:43:40|80.14||80.14||80.14||80.14||3
1652093030000|2022-05-09 10:43:50|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.06|0
1652093050000|2022-05-09 10:44:10|80.09|80.01|80.14|80.01|80.14|80.06|80.09|80.01|7
1652093060000|2022-05-09 10:44:20|80.09|80.06|80.09|80.01|80.14|80.06|80.09|80.01|6
1652093100000|2022-05-09 10:45:00|||||||||27
1652093120000|2022-05-09 10:45:20|80.04|79.96|80.04|79.96|80.09|79.96|80.04|79.96|10
1652093130000|2022-05-09 10:45:30|80.09||80.09||80.09||80.09||0
1652093140000|2022-05-09 10:45:40|80.04|80.01|80.04|79.96|80.09|80.01|80.04|79.96|3
1652093150000|2022-05-09 10:45:50|||||||||1
1652093160000|2022-05-09 10:46:00|80.09|80.01|80.09|79.96|80.09|80.01|80.04|79.96|5
1652093170000|2022-05-09 10:46:10|80.04||80.09||80.09||80.04||17
1652093180000|2022-05-09 10:46:20||80.01||80.01||80.01||80.01|0
1652093190000|2022-05-09 10:46:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|28
1652093200000|2022-05-09 10:46:40|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|744
1652093210000|2022-05-09 10:46:50|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|190
1652093220000|2022-05-09 10:47:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|272
1652093240000|2022-05-09 10:47:20|||||||||200
1652093260000|2022-05-09 10:47:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|29
1652093300000|2022-05-09 10:48:20|||||||||54
1652093310000|2022-05-09 10:48:30|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|208
1652093320000|2022-05-09 10:48:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|7
1652093330000|2022-05-09 10:48:50|80.09|80.01|80.09|80.01|80.14|80.01|80.09|80.01|39
1652093340000|2022-05-09 10:49:00|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|222
1652093350000|2022-05-09 10:49:10|80.14|80.06|80.19|80.06|80.19|80.11|80.14|80.06|66
1652093360000|2022-05-09 10:49:20|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.11|8
1652093380000|2022-05-09 10:49:40|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|171
1652093390000|2022-05-09 10:49:50|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.11|3
1652093400000|2022-05-09 10:50:00|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|20
1652093410000|2022-05-09 10:50:10|80.29||80.24||80.29||80.24||1
1652093440000|2022-05-09 10:50:40|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|103
1652093450000|2022-05-09 10:50:50|||||||||57
1652093460000|2022-05-09 10:51:00|80.14|80.06|80.14|80.06|80.19|80.11|80.14|80.06|126
1652093470000|2022-05-09 10:51:10|80.19|80.01|80.09|80.01|80.19|80.01|80.09|80.01|104
1652093480000|2022-05-09 10:51:20|80.14||80.09||80.14||80.09||101
1652093510000|2022-05-09 10:51:50|80.04|79.96|80.04|79.96|80.09|79.96|80.04|79.96|89
1652093520000|2022-05-09 10:52:00|80.09|80.01|80.09|80.01|80.09|80.01|80.04|80.01|7
1652093540000|2022-05-09 10:52:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|53
1652093550000|2022-05-09 10:52:30|80.09|80.01|80.09|80.01|80.09|80.01|80.04|80.01|18
1652093580000|2022-05-09 10:53:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|203
1652093600000|2022-05-09 10:53:20|80.19||80.14||80.19||80.14||450
1652093620000|2022-05-09 10:53:40|80.19|80.11|80.19|80.06|80.24|80.11|80.19|80.06|46
1652093630000|2022-05-09 10:53:50|80.14||80.14||80.14||80.14||0
1652093640000|2022-05-09 10:54:00|||||||||33
1652093650000|2022-05-09 10:54:10|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|2
1652093660000|2022-05-09 10:54:20|80.19||80.19||80.19||80.19||0
1652093670000|2022-05-09 10:54:30|80.14||80.19||80.19||80.14||0
1652093680000|2022-05-09 10:54:40|80.14|80.11|80.14|80.06|80.19|80.11|80.14|80.06|2
1652093700000|2022-05-09 10:55:00|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|46
1652093710000|2022-05-09 10:55:10||80.01||80.06||80.06||80.01|4
1652093730000|2022-05-09 10:55:30|||||||||34
1652093760000|2022-05-09 10:56:00|80.09|80.01|80.09|80.01|80.14|80.06|80.09|80.01|15
1652093770000|2022-05-09 10:56:10|80.14|80.06|80.14|80.01|80.14|80.06|80.09|80.01|3
1652093780000|2022-05-09 10:56:20|80.09||80.14||80.14||80.09||5
1652093790000|2022-05-09 10:56:30|80.09||80.14||80.14||80.09||6
1652093800000|2022-05-09 10:56:40||80.06||80.06||80.06||80.06|0
1652093810000|2022-05-09 10:56:50||80.01||80.01||80.01||80.01|10
1652093820000|2022-05-09 10:57:00|80.09|80.06|80.09|80.01|80.14|80.06|80.09|80.01|5
1652093850000|2022-05-09 10:57:30|||||||||24
1652093860000|2022-05-09 10:57:40|80.04|79.96|80.04|79.91|80.04|79.96|79.99|79.91|46
1652093870000|2022-05-09 10:57:50|79.99||79.99||80.04||79.99||3
1652093880000|2022-05-09 10:58:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|15
1652093890000|2022-05-09 10:58:10|79.99|79.91|80.04|79.91|80.04|79.91|79.99|79.91|120
1652093900000|2022-05-09 10:58:20|80.09|79.96|80.04|79.96|80.09|79.96|80.04|79.96|87
1652093910000|2022-05-09 10:58:30|80.09||80.04||80.09||80.04||0
1652093920000|2022-05-09 10:58:40|80.09||80.04||80.09||80.04||0
1652093930000|2022-05-09 10:58:50|80.09||80.04||80.09||80.04||0
1652093940000|2022-05-09 10:59:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|66
1652093950000|2022-05-09 10:59:10|80.04|79.96|80.04|79.96|80.04|79.96|79.99|79.91|27
1652093970000|2022-05-09 10:59:30|||||||||1
1652094000000|2022-05-09 11:00:00|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|14
1652094010000|2022-05-09 11:00:10|80.04|79.96|80.04|79.96|80.04|80.01|80.04|79.96|14
1652094020000|2022-05-09 11:00:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|12
1652094040000|2022-05-09 11:00:40||79.96||80.01||80.01||79.96|5
1652094060000|2022-05-09 11:01:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|2
1652094070000|2022-05-09 11:01:10|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|70
1652094080000|2022-05-09 11:01:20|79.99|79.91|79.99|79.91|79.99|79.96|79.99|79.91|16
1652094100000|2022-05-09 11:01:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|13
1652094110000|2022-05-09 11:01:50|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|1
1652094120000|2022-05-09 11:02:00|80.04|79.96|80.04|79.96|80.04|79.96|79.99|79.91|209
1652094130000|2022-05-09 11:02:10|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|33
1652094150000|2022-05-09 11:02:30|80.04|79.96|80.09|79.96|80.09|79.96|80.04|79.96|42
1652094160000|2022-05-09 11:02:40||80.01||80.01||80.01||79.96|3
1652094170000|2022-05-09 11:02:50|80.14|80.06|80.14|80.01|80.14|80.06|80.09|80.01|38
1652094180000|2022-05-09 11:03:00|80.09||80.09||80.14||80.09||22
1652094190000|2022-05-09 11:03:10|80.14||80.09||80.14||80.09||0
1652094200000|2022-05-09 11:03:20|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.06|0
1652094210000|2022-05-09 11:03:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|7
1652094220000|2022-05-09 11:03:40|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|2
1652094230000|2022-05-09 11:03:50|80.14||80.14||80.14||80.14||0
1652094250000|2022-05-09 11:04:10|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|6
1652094260000|2022-05-09 11:04:20|80.14||80.14||80.19||80.14||0
1652094270000|2022-05-09 11:04:30|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|18
1652094280000|2022-05-09 11:04:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|0
1652094300000|2022-05-09 11:05:00|||||||||150
1652094310000|2022-05-09 11:05:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|10
1652094330000|2022-05-09 11:05:30||79.96||80.01||80.01||79.96|2
1652094340000|2022-05-09 11:05:40|80.14||80.14||80.14||80.14||0
1652094350000|2022-05-09 11:05:50||80.06||80.06||80.06||80.06|0
1652094360000|2022-05-09 11:06:00|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|17
1652094370000|2022-05-09 11:06:10||80.01||80.06||80.06||80.01|28
1652094390000|2022-05-09 11:06:30|||||||||2
1652094400000|2022-05-09 11:06:40|||||||||2
1652094410000|2022-05-09 11:06:50||80.01||80.06||80.06||80.01|17
1652094420000|2022-05-09 11:07:00||80.01||80.06||80.06||80.01|4
1652094430000|2022-05-09 11:07:10|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|2
1652094440000|2022-05-09 11:07:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|27
1652094450000|2022-05-09 11:07:30|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|15
1652094460000|2022-05-09 11:07:40|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|2
1652094480000|2022-05-09 11:08:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.01|2
1652094500000|2022-05-09 11:08:20|80.19||80.19||80.19||80.19||57
1652094510000|2022-05-09 11:08:30|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.11|0
1652094520000|2022-05-09 11:08:40|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|12
1652094530000|2022-05-09 11:08:50|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|25
1652094540000|2022-05-09 11:09:00|80.14|80.06|80.14|80.06|80.14|80.11|80.14|80.06|7
1652094550000|2022-05-09 11:09:10|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|3
1652094570000|2022-05-09 11:09:30|80.19||80.19||80.19||80.14||0
1652094580000|2022-05-09 11:09:40|80.14|80.11|80.19|80.06|80.19|80.11|80.14|80.06|0
1652094590000|2022-05-09 11:09:50|80.14||80.14||80.14||80.14||0
1652094600000|2022-05-09 11:10:00|80.19||80.14||80.19||80.14||0
1652094650000|2022-05-09 11:10:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|11
1652094660000|2022-05-09 11:11:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|44
1652094670000|2022-05-09 11:11:10|80.09||80.09||80.09||80.09||1298
1652094680000|2022-05-09 11:11:20|80.04||80.09||80.09||80.04||0
1652094690000|2022-05-09 11:11:30||80.01||80.01||80.01||80.01|0
1652094720000|2022-05-09 11:12:00||79.96||80.01||80.01||79.96|108
1652094750000|2022-05-09 11:12:30|80.14||80.14||80.14||80.14||8
1652094760000|2022-05-09 11:12:40|80.09|80.06|80.14|80.01|80.14|80.06|80.09|80.01|31
1652094770000|2022-05-09 11:12:50|80.19|80.06|80.14|80.06|80.19|80.06|80.14|80.06|0
1652094800000|2022-05-09 11:13:20|||||||||3
1652094810000|2022-05-09 11:13:30|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|21
1652094830000|2022-05-09 11:13:50|80.19||80.19||80.19||80.19||0
1652094840000|2022-05-09 11:14:00|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.11|2
1652094850000|2022-05-09 11:14:10|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|7
1652094860000|2022-05-09 11:14:20|80.14|80.11|80.14|80.06|80.14|80.11|80.14|80.06|5
1652094900000|2022-05-09 11:15:00|||||||||3
1652094910000|2022-05-09 11:15:10|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|2
1652094920000|2022-05-09 11:15:20|80.09||80.14||80.14||80.09||3
1652094930000|2022-05-09 11:15:30|80.09||80.09||80.14||80.09||2
1652094960000|2022-05-09 11:16:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|4
1652094980000|2022-05-09 11:16:20||80.01||80.01||80.01||80.01|3
1652094990000|2022-05-09 11:16:30|80.09||80.09||80.09||80.09||0
1652095000000|2022-05-09 11:16:40|80.14||80.14||80.14||80.14||0
1652095010000|2022-05-09 11:16:50||80.06||80.06||80.06||80.06|0
1652095020000|2022-05-09 11:17:00|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|2
1652095040000|2022-05-09 11:17:20|80.14||80.09||80.14||80.09||23
1652095050000|2022-05-09 11:17:30|80.14||80.09||80.14||80.09||0
1652095090000|2022-05-09 11:18:10|80.14|80.06|80.14|80.01|80.14|80.06|80.09|80.01|6
1652095100000|2022-05-09 11:18:20|80.09||80.09||80.09||80.09||0
1652095120000|2022-05-09 11:18:40|80.14||80.14||80.14||80.14||1
1652095130000|2022-05-09 11:18:50||80.06||80.06||80.06||80.06|5
1652095150000|2022-05-09 11:19:10|80.19||80.19||80.19||80.19||3
1652095160000|2022-05-09 11:19:20|80.14||80.14||80.19||80.14||0
1652095170000|2022-05-09 11:19:30|80.19||80.14||80.19||80.14||0
1652095200000|2022-05-09 11:20:00||80.01||80.06||80.06||80.01|7
1652095210000|2022-05-09 11:20:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|2
1652095220000|2022-05-09 11:20:20|80.14||80.14||80.14||80.09||0
1652095230000|2022-05-09 11:20:30||80.06||80.01||80.06||80.01|2
1652095240000|2022-05-09 11:20:40||80.06||80.06||80.06||80.06|0
1652095250000|2022-05-09 11:20:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|2
1652095260000|2022-05-09 11:21:00|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|17
1652095270000|2022-05-09 11:21:10|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|428
1652095280000|2022-05-09 11:21:20|||||||||25
1652095290000|2022-05-09 11:21:30|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|56
1652095310000|2022-05-09 11:21:50|80.09||80.09||80.09||80.09||0
1652095320000|2022-05-09 11:22:00|80.04|80.01|80.09|79.96|80.09|80.01|80.04|79.96|6
1652095330000|2022-05-09 11:22:10|80.04|80.01|80.09|80.01|80.14|80.01|80.04|80.01|32
1652095340000|2022-05-09 11:22:20|80.14||80.14||80.14||80.09||0
1652095350000|2022-05-09 11:22:30|80.09||80.09||80.09||80.09||0
1652095370000|2022-05-09 11:22:50|80.04|79.96|80.09|79.96|80.09|79.96|80.04|79.96|42
1652095380000|2022-05-09 11:23:00||80.01||79.96||80.01||79.96|230
1652095390000|2022-05-09 11:23:10||80.01||80.01||80.01||80.01|0
1652095420000|2022-05-09 11:23:40||79.96||79.96||79.96||79.96|113
1652095440000|2022-05-09 11:24:00|80.14|80.01|80.14|80.01|80.14|80.01|80.09|80.01|5
1652095450000|2022-05-09 11:24:10||80.06||80.06||80.06||80.06|5
1652095470000|2022-05-09 11:24:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|142
1652095480000|2022-05-09 11:24:40|||||||||21
1652095490000|2022-05-09 11:24:50|||||||||3
1652095520000|2022-05-09 11:25:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|221
1652095530000|2022-05-09 11:25:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|39
1652095540000|2022-05-09 11:25:40||80.06||80.11||80.11||80.06|19
1652095560000|2022-05-09 11:26:00|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|36
1652095570000|2022-05-09 11:26:10|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|25
1652095610000|2022-05-09 11:26:50|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|200
1652095620000|2022-05-09 11:27:00|80.14||80.14||80.19||80.14||0
1652095630000|2022-05-09 11:27:10|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|37
1652095640000|2022-05-09 11:27:20|80.19||80.19||80.19||80.14||0
1652095650000|2022-05-09 11:27:30|80.14||80.19||80.19||80.14||0
1652095660000|2022-05-09 11:27:40||80.11||80.11||80.11||80.11|0
1652095680000|2022-05-09 11:28:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|28
1652095700000|2022-05-09 11:28:20|80.19||80.14||80.19||80.14||200
1652095720000|2022-05-09 11:28:40|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|29
1652095740000|2022-05-09 11:29:00|80.24||80.24||80.24||80.24||74
1652095750000|2022-05-09 11:29:10|80.19|80.06|80.19|80.06|80.19|80.06|80.14|80.06|48
1652095760000|2022-05-09 11:29:20|80.14||80.14||80.14||80.14||0
1652095800000|2022-05-09 11:30:00|||||||||15
1652095820000|2022-05-09 11:30:20|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|22
1652095830000|2022-05-09 11:30:30||80.01||80.01||80.01||80.01|2
1652095840000|2022-05-09 11:30:40|80.19|80.06|80.19|80.06|80.19|80.06|80.19|80.06|71
1652095850000|2022-05-09 11:30:50||80.11||80.11||80.11||80.11|0
1652095870000|2022-05-09 11:31:10|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|9
1652095880000|2022-05-09 11:31:20|80.14||80.14||80.19||80.14||0
1652095930000|2022-05-09 11:32:10|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|3
1652095940000|2022-05-09 11:32:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|5
1652095950000|2022-05-09 11:32:30|80.19||80.19||80.19||80.14||2
1652095960000|2022-05-09 11:32:40|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.11|0
1652095970000|2022-05-09 11:32:50|||||||||12
1652095990000|2022-05-09 11:33:10|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|14
1652096000000|2022-05-09 11:33:20||80.11||80.11||80.11||80.11|0
1652096010000|2022-05-09 11:33:30|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|220
1652096040000|2022-05-09 11:34:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|56
1652096050000|2022-05-09 11:34:10|80.24|80.16|80.24|80.16|80.24|80.21|80.24|80.16|16
1652096100000|2022-05-09 11:35:00||80.11||80.16||80.16||80.11|38
1652096110000|2022-05-09 11:35:10||80.11||80.11||80.11||80.11|0
1652096120000|2022-05-09 11:35:20||80.16||80.16||80.16||80.11|0
1652096130000|2022-05-09 11:35:30|80.29|80.21|80.29|80.21|80.29|80.21|80.24|80.21|62
1652096160000|2022-05-09 11:36:00|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.26|63
1652096170000|2022-05-09 11:36:10|||||||||300
1652096180000|2022-05-09 11:36:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|32
1652096190000|2022-05-09 11:36:30|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|65
1652096200000|2022-05-09 11:36:40||80.11||80.16||80.16||80.11|42
1652096210000|2022-05-09 11:36:50||80.11||80.11||80.16||80.11|11
1652096220000|2022-05-09 11:37:00|80.19|80.16|80.19|80.11|80.19|80.16|80.19|80.11|23
1652096230000|2022-05-09 11:37:10|80.24||80.19||80.24||80.19||0
1652096280000|2022-05-09 11:38:00|80.14|80.06|80.14|80.06|80.19|80.06|80.14|80.06|23
1652096300000|2022-05-09 11:38:20|80.19||80.14||80.19||80.14||0
1652096310000|2022-05-09 11:38:30|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|68
1652096320000|2022-05-09 11:38:40||80.11||80.11||80.11||80.11|0
1652096330000|2022-05-09 11:38:50|80.24||80.24||80.24||80.19||0
1652096340000|2022-05-09 11:39:00|80.19||80.19||80.19||80.19||0
1652096360000|2022-05-09 11:39:20|80.14|80.06|80.19|80.06|80.19|80.11|80.14|80.06|35
1652096370000|2022-05-09 11:39:30||80.11||80.11||80.11||80.11|0
1652096420000|2022-05-09 11:40:20|80.24||80.24||80.24||80.19||8
1652096440000|2022-05-09 11:40:40|80.19||80.24||80.24||80.19||0
1652096450000|2022-05-09 11:40:50||80.16||80.11||80.16||80.11|14
1652096460000|2022-05-09 11:41:00||80.16||80.16||80.16||80.11|2
1652096480000|2022-05-09 11:41:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|18
1652096520000|2022-05-09 11:42:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|13
1652096530000|2022-05-09 11:42:10|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|7
1652096600000|2022-05-09 11:43:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|245
1652096610000|2022-05-09 11:43:30|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|27
1652096630000|2022-05-09 11:43:50||80.01||80.06||80.06||80.01|14
1652096640000|2022-05-09 11:44:00|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|4
1652096650000|2022-05-09 11:44:10|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|61
1652096660000|2022-05-09 11:44:20|80.09|80.01|80.09|80.01|80.09|80.01|80.04|80.01|0
1652096670000|2022-05-09 11:44:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|37
1652096680000|2022-05-09 11:44:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|0
1652096700000|2022-05-09 11:45:00|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|58
1652096710000|2022-05-09 11:45:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|535
1652096750000|2022-05-09 11:45:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|42
1652096770000|2022-05-09 11:46:10|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|104
1652096780000|2022-05-09 11:46:20||80.06||80.06||80.06||80.01|0
1652096790000|2022-05-09 11:46:30|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|0
1652096800000|2022-05-09 11:46:40|80.14||80.14||80.14||80.14||0
1652096820000|2022-05-09 11:47:00||80.01||80.01||80.01||80.01|12
1652096830000|2022-05-09 11:47:10|80.09||80.09||80.09||80.09||0
1652096840000|2022-05-09 11:47:20|80.14||80.09||80.14||80.09||4
1652096850000|2022-05-09 11:47:30|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|0
1652096860000|2022-05-09 11:47:40|80.19|80.06|80.19|80.06|80.19|80.06|80.19|80.06|0
1652096870000|2022-05-09 11:47:50||80.11||80.11||80.11||80.06|0
1652096880000|2022-05-09 11:48:00|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|2
1652096900000|2022-05-09 11:48:20|80.24||80.24||80.24||80.19||0
1652096910000|2022-05-09 11:48:30||80.16||80.16||80.16||80.11|0
1652096930000|2022-05-09 11:48:50|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|7
1652096940000|2022-05-09 11:49:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|3
1652096950000|2022-05-09 11:49:10|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|3
1652096960000|2022-05-09 11:49:20|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|9
1652097000000|2022-05-09 11:50:00||80.11||80.16||80.16||80.11|56
1652097020000|2022-05-09 11:50:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|108
1652097030000|2022-05-09 11:50:30||80.16||80.21||80.21||80.16|2
1652097050000|2022-05-09 11:50:50|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|274
1652097060000|2022-05-09 11:51:00|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.21|12
1652097070000|2022-05-09 11:51:10|||||||||75
1652097080000|2022-05-09 11:51:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|238
1652097090000|2022-05-09 11:51:30|80.34||80.29||80.34||80.29||160
1652097100000|2022-05-09 11:51:40|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|0
1652097120000|2022-05-09 11:52:00|||||||||239
1652097150000|2022-05-09 11:52:30|80.39||80.34||80.39||80.34||76
1652097160000|2022-05-09 11:52:40|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|48
1652097170000|2022-05-09 11:52:50|80.34|80.26|80.34|80.26|80.34|80.31|80.34|80.26|46
1652097180000|2022-05-09 11:53:00|80.39||80.39||80.39||80.34||6
1652097190000|2022-05-09 11:53:10|80.34||80.34||80.34||80.34||0
1652097200000|2022-05-09 11:53:20|80.39||80.39||80.39||80.34||0
1652097210000|2022-05-09 11:53:30||80.31||80.31||80.31||80.31|0
1652097240000|2022-05-09 11:54:00||80.26||80.26||80.26||80.26|48
1652097250000|2022-05-09 11:54:10||80.31||80.31||80.31||80.31|2
1652097310000|2022-05-09 11:55:10|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|59
1652097320000|2022-05-09 11:55:20|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|1
1652097330000|2022-05-09 11:55:30|80.34|80.31|80.39|80.31|80.39|80.31|80.34|80.31|0
1652097340000|2022-05-09 11:55:40|||||||||100
1652097350000|2022-05-09 11:55:50||80.26||80.26||80.26||80.26|5
1652097360000|2022-05-09 11:56:00||80.31||80.31||80.31||80.26|34
1652097370000|2022-05-09 11:56:10||80.26||80.31||80.31||80.26|0
1652097430000|2022-05-09 11:57:10|80.44|80.36|80.44|80.36|80.49|80.41|80.44|80.36|762
1652097450000|2022-05-09 11:57:30|80.49||80.49||80.49||80.44||0
1652097460000|2022-05-09 11:57:40|80.44||80.44||80.44||80.44||0
1652097480000|2022-05-09 11:58:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|28
1652097490000|2022-05-09 11:58:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|3
1652097500000|2022-05-09 11:58:20|80.49||80.49||80.49||80.49||0
1652097520000|2022-05-09 11:58:40||80.41||80.41||80.41||80.36|5
1652097540000|2022-05-09 11:59:00|80.44|80.36|80.49|80.36|80.49|80.36|80.44|80.36|15
1652097550000|2022-05-09 11:59:10||80.41||80.41||80.41||80.41|0
1652097560000|2022-05-09 11:59:20|80.44|80.36|80.49|80.36|80.49|80.36|80.44|80.36|4
1652097570000|2022-05-09 11:59:30|80.44||80.44||80.44||80.44||22
1652097580000|2022-05-09 11:59:40|80.49||80.49||80.49||80.49||0
1652097590000|2022-05-09 11:59:50|80.44||80.44||80.44||80.44||1
1652097600000|2022-05-09 12:00:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|8
1652097610000|2022-05-09 12:00:10|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|19
1652097620000|2022-05-09 12:00:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.26|54
1652097630000|2022-05-09 12:00:30|80.44||80.44||80.44||80.44||0
1652097640000|2022-05-09 12:00:40|80.39||80.39||80.39||80.39||0
1652097660000|2022-05-09 12:01:00|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|14
1652097680000|2022-05-09 12:01:20|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|10
1652097690000|2022-05-09 12:01:30|80.39|80.31|80.39|80.31|80.39|80.31|80.34|80.31|0
1652097700000|2022-05-09 12:01:40||80.26||80.31||80.31||80.26|1
1652097740000|2022-05-09 12:02:20|80.44||80.44||80.44||80.44||33
1652097750000|2022-05-09 12:02:30||80.36||80.36||80.36||80.36|10
1652097770000|2022-05-09 12:02:50|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|13
1652097780000|2022-05-09 12:03:00|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.31|12
1652097800000|2022-05-09 12:03:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|30
1652097810000|2022-05-09 12:03:30|||||||||43
1652097820000|2022-05-09 12:03:40|80.34|80.26|80.39|80.26|80.39|80.26|80.34|80.26|27
1652097830000|2022-05-09 12:03:50||80.31||80.31||80.31||80.31|0
1652097840000|2022-05-09 12:04:00|||||||||2
1652097850000|2022-05-09 12:04:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|1
1652097860000|2022-05-09 12:04:20|80.49||80.44||80.49||80.44||1
1652097870000|2022-05-09 12:04:30|80.49|80.41|80.49|80.41|80.49|80.41|80.44|80.41|0
1652097900000|2022-05-09 12:05:00|||||||||3
1652097910000|2022-05-09 12:05:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|28
1652097930000|2022-05-09 12:05:30|80.39|80.31|80.44|80.36|80.49|80.36|80.39|80.31|46
1652097940000|2022-05-09 12:05:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|0
1652097960000|2022-05-09 12:06:00|80.54||80.49||80.54||80.49||176
1652097980000|2022-05-09 12:06:20||80.36||80.41||80.41||80.36|4
1652097990000|2022-05-09 12:06:30|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|4
1652098000000|2022-05-09 12:06:40|80.54|80.46|80.54|80.41|80.54|80.46|80.54|80.41|18
1652098010000|2022-05-09 12:06:50|80.49||80.54||80.54||80.49||0
1652098020000|2022-05-09 12:07:00|80.49|80.46|80.54|80.46|80.54|80.46|80.49|80.41|12
1652098030000|2022-05-09 12:07:10|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|3
1652098040000|2022-05-09 12:07:20|80.54|80.36|80.44|80.36|80.54|80.36|80.44|80.36|3
1652098050000|2022-05-09 12:07:30|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|0
1652098070000|2022-05-09 12:07:50||80.36||80.41||80.41||80.36|8
1652098080000|2022-05-09 12:08:00|80.44|80.36|80.49|80.36|80.49|80.41|80.44|80.36|3
1652098090000|2022-05-09 12:08:10||80.41||80.41||80.41||80.41|17
1652098100000|2022-05-09 12:08:20|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|2
1652098110000|2022-05-09 12:08:30|80.54|80.36|80.49|80.36|80.54|80.36|80.49|80.36|3
1652098120000|2022-05-09 12:08:40||80.41||80.41||80.41||80.41|100
1652098130000|2022-05-09 12:08:50|||||||||100
1652098140000|2022-05-09 12:09:00|80.44|80.36|80.44|80.36|80.49|80.41|80.44|80.36|53
1652098170000|2022-05-09 12:09:30|80.39|80.31|80.44|80.31|80.44|80.31|80.39|80.31|42
1652098180000|2022-05-09 12:09:40||80.36||80.36||80.36||80.36|0
1652098200000|2022-05-09 12:10:00||80.31||80.36||80.36||80.31|77
1652098210000|2022-05-09 12:10:10||80.31||80.36||80.36||80.31|11
1652098220000|2022-05-09 12:10:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|3
1652098240000|2022-05-09 12:10:40|80.34|80.26|80.39|80.26|80.39|80.31|80.34|80.26|613
1652098250000|2022-05-09 12:10:50|80.34|80.31|80.34|80.26|80.39|80.31|80.34|80.26|1
1652098260000|2022-05-09 12:11:00|80.39|80.31|80.39|80.26|80.39|80.31|80.34|80.26|37
1652098270000|2022-05-09 12:11:10|80.34||80.34||80.34||80.34||0
1652098290000|2022-05-09 12:11:30|80.39||80.39||80.39||80.34||0
1652098300000|2022-05-09 12:11:40|80.34|80.31|80.39|80.31|80.39|80.31|80.34|80.26|2
1652098310000|2022-05-09 12:11:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|113
1652098320000|2022-05-09 12:12:00|80.29|80.21|80.34|80.21|80.34|80.26|80.29|80.21|48
1652098330000|2022-05-09 12:12:10||80.26||80.26||80.26||80.26|0
1652098350000|2022-05-09 12:12:30||80.21||80.21||80.26||80.21|3
1652098360000|2022-05-09 12:12:40|80.29|80.26|80.29|80.21|80.29|80.26|80.29|80.21|123
1652098370000|2022-05-09 12:12:50|||||||||264
1652098380000|2022-05-09 12:13:00|80.34||80.34||80.34||80.34||66
1652098390000|2022-05-09 12:13:10||80.26||80.26||80.26||80.21|0
1652098420000|2022-05-09 12:13:40|80.39||80.39||80.39||80.39||0
1652098430000|2022-05-09 12:13:50|80.34|80.31|80.44|80.31|80.44|80.36|80.34|80.31|27
1652098440000|2022-05-09 12:14:00|80.39||80.39||80.39||80.39||0
1652098460000|2022-05-09 12:14:20|80.34|80.26|80.39|80.26|80.39|80.31|80.34|80.26|270
1652098470000|2022-05-09 12:14:30|80.34|80.31|80.34|80.26|80.34|80.31|80.34|80.26|0
1652098480000|2022-05-09 12:14:40|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|28
1652098500000|2022-05-09 12:15:00|80.29||80.29||80.29||80.29||0
1652098520000|2022-05-09 12:15:20|||||||||18
1652098540000|2022-05-09 12:15:40|80.24|80.16|80.24|80.16|80.29|80.16|80.24|80.16|35
1652098550000|2022-05-09 12:15:50|80.29||80.24||80.29||80.24||0
1652098560000|2022-05-09 12:16:00|80.29||80.24||80.29||80.24||16
1652098570000|2022-05-09 12:16:10|80.19|80.11|80.19|80.11|80.24|80.16|80.19|80.11|26
1652098580000|2022-05-09 12:16:20|80.24||80.19||80.24||80.19||0
1652098590000|2022-05-09 12:16:30|80.24|80.16|80.24|80.16|80.24|80.16|80.19|80.16|21
1652098600000|2022-05-09 12:16:40|||||||||1
1652098650000|2022-05-09 12:17:30|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|58
1652098660000|2022-05-09 12:17:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|7
1652098670000|2022-05-09 12:17:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|0
1652098710000|2022-05-09 12:18:30|||||||||4
1652098750000|2022-05-09 12:19:10|80.19||80.14||80.19||80.14||59
1652098780000|2022-05-09 12:19:40|80.19||80.14||80.19||80.14||20
1652098790000|2022-05-09 12:19:50|80.19||80.19||80.19||80.19||5
1652098800000|2022-05-09 12:20:00|80.14|80.01|80.09|80.01|80.14|80.01|80.09|80.01|77
1652098810000|2022-05-09 12:20:10|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|77
1652098820000|2022-05-09 12:20:20|80.09|80.01|80.09|80.01|80.14|80.01|80.09|80.01|13
1652098830000|2022-05-09 12:20:30|||||||||29
1652098840000|2022-05-09 12:20:40|80.14||80.09||80.14||80.09||0
1652098850000|2022-05-09 12:20:50|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|15
1652098860000|2022-05-09 12:21:00|||||||||2
1652098880000|2022-05-09 12:21:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|4
1652098910000|2022-05-09 12:21:50|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.06|283
1652098940000|2022-05-09 12:22:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|242
1652098950000|2022-05-09 12:22:30|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.06|51
1652098960000|2022-05-09 12:22:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|110
1652098970000|2022-05-09 12:22:50|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.06|2
1652098980000|2022-05-09 12:23:00|||||||||3
1652099000000|2022-05-09 12:23:20||80.01||80.06||80.06||80.01|28
1652099030000|2022-05-09 12:23:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|18
1652099040000|2022-05-09 12:24:00|||||||||3
1652099070000|2022-05-09 12:24:30|||||||||50
1652099080000|2022-05-09 12:24:40|||||||||101
1652099090000|2022-05-09 12:24:50|80.04|79.96|80.04|79.96|80.09|79.96|80.04|79.96|20
1652099100000|2022-05-09 12:25:00|||||||||5
1652099150000|2022-05-09 12:25:50|||||||||10
1652099210000|2022-05-09 12:26:50|||||||||24
1652099230000|2022-05-09 12:27:10|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|97
1652099260000|2022-05-09 12:27:40|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|16
1652099270000|2022-05-09 12:27:50|80.04||79.99||80.04||79.99||0
1652099280000|2022-05-09 12:28:00|||||||||46
1652099290000|2022-05-09 12:28:10|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|16
1652099300000|2022-05-09 12:28:20|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|102
1652099320000|2022-05-09 12:28:40|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|40
1652099340000|2022-05-09 12:29:00|||||||||20
1652099370000|2022-05-09 12:29:30||79.76||79.81||79.81||79.76|25
1652099380000|2022-05-09 12:29:40||79.76||79.81||79.81||79.76|138
1652099390000|2022-05-09 12:29:50|79.84|79.76|79.89|79.76|79.89|79.76|79.84|79.76|93
1652099400000|2022-05-09 12:30:00|79.84||79.89||79.89||79.84||9
1652099410000|2022-05-09 12:30:10||79.81||79.81||79.81||79.81|0
1652099440000|2022-05-09 12:30:40|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|194
1652099450000|2022-05-09 12:30:50|79.74|79.66|79.79|79.71|79.79|79.71|79.74|79.66|75
1652099470000|2022-05-09 12:31:10|79.74|79.66|79.79|79.71|79.79|79.71|79.74|79.66|56
1652099480000|2022-05-09 12:31:20|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|34
1652099500000|2022-05-09 12:31:40|||||||||5
1652099510000|2022-05-09 12:31:50|79.89||79.89||79.89||79.84||79
1652099520000|2022-05-09 12:32:00|79.84|79.81|79.89|79.81|79.89|79.81|79.84|79.76|10
1652099530000|2022-05-09 12:32:10||79.76||79.76||79.81||79.76|19
1652099540000|2022-05-09 12:32:20|79.84||79.84||79.89||79.84||37
1652099570000|2022-05-09 12:32:50|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|0
1652099580000|2022-05-09 12:33:00|79.84|79.76|79.84|79.71|79.84|79.76|79.79|79.71|5
1652099590000|2022-05-09 12:33:10|79.79|79.76|79.79|79.71|79.79|79.76|79.79|79.71|50
1652099600000|2022-05-09 12:33:20|79.84||79.79||79.84||79.79||0
1652099610000|2022-05-09 12:33:30|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|0
1652099620000|2022-05-09 12:33:40|79.89|79.81|79.89|79.81|79.89|79.81|79.84|79.76|0
1652099630000|2022-05-09 12:33:50|||||||||307
1652099640000|2022-05-09 12:34:00|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|34
1652099650000|2022-05-09 12:34:10|||||||||2
1652099660000|2022-05-09 12:34:20|79.89||79.84||79.89||79.84||5
1652099670000|2022-05-09 12:34:30|79.89||79.84||79.89||79.84||0
1652099680000|2022-05-09 12:34:40|79.89||79.84||79.89||79.84||0
1652099690000|2022-05-09 12:34:50||79.71||79.71||79.71||79.71|6
1652099700000|2022-05-09 12:35:00|79.79|79.76|79.84|79.71|79.84|79.76|79.79|79.71|25
1652099710000|2022-05-09 12:35:10||79.76||79.71||79.76||79.71|0
1652099720000|2022-05-09 12:35:20||79.76||79.71||79.76||79.71|0
1652099730000|2022-05-09 12:35:30||79.76||79.76||79.76||79.71|4
1652099750000|2022-05-09 12:35:50|79.89||79.84||79.89||79.84||0
1652099820000|2022-05-09 12:37:00|||||||||159
1652099830000|2022-05-09 12:37:10|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|66
1652099840000|2022-05-09 12:37:20|||||||||50
1652099850000|2022-05-09 12:37:30|79.94||79.89||79.94||79.89||154
1652099860000|2022-05-09 12:37:40|||||||||52
1652099870000|2022-05-09 12:37:50|79.94|79.86|79.94|79.86|79.99|79.86|79.94|79.81|860
1652099900000|2022-05-09 12:38:20|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.86|11
1652099920000|2022-05-09 12:38:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|263
1652099930000|2022-05-09 12:38:50|||||||||39
1652099940000|2022-05-09 12:39:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|503
1652099950000|2022-05-09 12:39:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|90
1652099980000|2022-05-09 12:39:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|395
1652100020000|2022-05-09 12:40:20|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|67
1652100030000|2022-05-09 12:40:30|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.01|32
1652100040000|2022-05-09 12:40:40|||||||||33
1652100050000|2022-05-09 12:40:50|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|160
1652100080000|2022-05-09 12:41:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|162
1652100090000|2022-05-09 12:41:30|80.24||80.24||80.24||80.24||1
1652100100000|2022-05-09 12:41:40||80.16||80.16||80.16||80.16|0
1652100110000|2022-05-09 12:41:50|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|3
1652100120000|2022-05-09 12:42:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|469
1652100130000|2022-05-09 12:42:10|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|510
1652100140000|2022-05-09 12:42:20|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|421
1652100150000|2022-05-09 12:42:30|||||||||2
1652100180000|2022-05-09 12:43:00|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.11|63
1652100190000|2022-05-09 12:43:10|80.19||80.19||80.24||80.19||0
1652100200000|2022-05-09 12:43:20|80.14|80.06|80.19|80.06|80.19|80.11|80.14|80.06|108
1652100210000|2022-05-09 12:43:30|80.14|80.11|80.14|80.06|80.14|80.11|80.14|80.06|1
1652100220000|2022-05-09 12:43:40|80.19||80.19||80.19||80.19||0
1652100230000|2022-05-09 12:43:50||80.11||80.11||80.11||80.11|0
1652100240000|2022-05-09 12:44:00|||||||||5
1652100250000|2022-05-09 12:44:10|||||||||115
1652100260000|2022-05-09 12:44:20|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|5
1652100270000|2022-05-09 12:44:30|80.24||80.24||80.24||80.19||1
1652100280000|2022-05-09 12:44:40|80.19||80.24||80.24||80.19||0
1652100290000|2022-05-09 12:44:50|80.19||80.24||80.24||80.19||0
1652100300000|2022-05-09 12:45:00|80.19|80.16|80.24|80.11|80.24|80.16|80.19|80.11|13
1652100310000|2022-05-09 12:45:10|80.19|80.16|80.24|80.16|80.24|80.16|80.19|80.16|0
1652100320000|2022-05-09 12:45:20|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|816
1652100330000|2022-05-09 12:45:30|||||||||6
1652100340000|2022-05-09 12:45:40|||||||||6
1652100350000|2022-05-09 12:45:50|80.19|80.11|80.19|80.11|80.24|80.11|80.19|80.11|142
1652100360000|2022-05-09 12:46:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|25
1652100370000|2022-05-09 12:46:10|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.11|188
1652100390000|2022-05-09 12:46:30||80.16||80.16||80.16||80.16|0
1652100400000|2022-05-09 12:46:40|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|3
1652100420000|2022-05-09 12:47:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|237
1652100430000|2022-05-09 12:47:10|80.09|80.01|80.09|80.01|80.14|80.06|80.09|80.01|15
1652100440000|2022-05-09 12:47:20|80.14||80.09||80.14||80.09||10
1652100450000|2022-05-09 12:47:30|80.14||80.14||80.14||80.14||58
1652100460000|2022-05-09 12:47:40||80.06||80.06||80.06||80.06|0
1652100480000|2022-05-09 12:48:00|||||||||5
1652100490000|2022-05-09 12:48:10|||||||||12
1652100510000|2022-05-09 12:48:30|80.19||80.19||80.19||80.14||4
1652100520000|2022-05-09 12:48:40|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.11|8
1652100530000|2022-05-09 12:48:50|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|61
1652100560000|2022-05-09 12:49:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|75
1652100570000|2022-05-09 12:49:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|9
1652100580000|2022-05-09 12:49:40|80.24|80.16|80.24|80.11|80.24|80.16|80.24|80.11|10
1652100590000|2022-05-09 12:49:50||80.16||80.16||80.16||80.11|0
1652100610000|2022-05-09 12:50:10|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|14
1652100620000|2022-05-09 12:50:20||80.11||80.11||80.11||80.11|3
1652100630000|2022-05-09 12:50:30|80.19|80.16|80.19|80.11|80.24|80.16|80.19|80.11|9
1652100650000|2022-05-09 12:50:50|80.24||80.24||80.24||80.19||1
1652100660000|2022-05-09 12:51:00|80.19|80.16|80.19|80.11|80.24|80.16|80.19|80.11|56
1652100670000|2022-05-09 12:51:10|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|21
1652100700000|2022-05-09 12:51:40|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.21|8
1652100710000|2022-05-09 12:51:50|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|20
1652100720000|2022-05-09 12:52:00||80.16||80.16||80.16||80.16|94
1652100730000|2022-05-09 12:52:10|80.24|80.21|80.29|80.16|80.29|80.21|80.24|80.16|3
1652100740000|2022-05-09 12:52:20|80.24||80.24||80.24||80.24||0
1652100760000|2022-05-09 12:52:40|80.29|80.11|80.29|80.21|80.29|80.21|80.29|80.11|423
1652100820000|2022-05-09 12:53:40|80.34||80.34||80.34||80.34||17
1652100830000|2022-05-09 12:53:50||80.26||80.21||80.26||80.21|16
1652100840000|2022-05-09 12:54:00||80.26||80.21||80.26||80.21|0
1652100850000|2022-05-09 12:54:10|80.29||80.29||80.34||80.29||15
1652100860000|2022-05-09 12:54:20|80.34||80.29||80.34||80.29||0
1652100890000|2022-05-09 12:54:50|80.34||80.34||80.34||80.34||0
1652100900000|2022-05-09 12:55:00|80.29||80.34||80.34||80.29||46
1652100910000|2022-05-09 12:55:10|80.29|80.26|80.29|80.21|80.29|80.26|80.29|80.21|4
1652100970000|2022-05-09 12:56:10|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|353
1652100980000|2022-05-09 12:56:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|16
1652100990000|2022-05-09 12:56:30|80.24|80.16|80.29|80.16|80.29|80.21|80.24|80.16|3
1652101010000|2022-05-09 12:56:50||80.21||80.21||80.21||80.21|0
1652101020000|2022-05-09 12:57:00|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|243
1652101060000|2022-05-09 12:57:40||80.16||80.16||80.16||80.16|9
1652101070000|2022-05-09 12:57:50|80.24|80.21|80.29|80.16|80.29|80.21|80.24|80.16|27
1652101080000|2022-05-09 12:58:00|80.24|80.21|80.29|80.21|80.29|80.21|80.24|80.16|3
1652101090000|2022-05-09 12:58:10||80.16||80.16||80.16||80.16|0
1652101100000|2022-05-09 12:58:20|80.24||80.24||80.24||80.24||1
1652101110000|2022-05-09 12:58:30|80.29||80.29||80.29||80.29||11
1652101120000|2022-05-09 12:58:40|80.24||80.24||80.24||80.24||0
1652101140000|2022-05-09 12:59:00|||||||||2
1652101200000|2022-05-09 13:00:00|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.11|55
1652101210000|2022-05-09 13:00:10||80.16||80.11||80.16||80.11|53
1652101220000|2022-05-09 13:00:20||80.16||80.16||80.16||80.11|0
1652101230000|2022-05-09 13:00:30|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|26
1652101240000|2022-05-09 13:00:40|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|3
1652101250000|2022-05-09 13:00:50|80.24||80.19||80.24||80.19||21
1652101270000|2022-05-09 13:01:10||80.06||80.06||80.11||80.06|31
1652101280000|2022-05-09 13:01:20||80.11||80.11||80.11||80.11|0
1652101290000|2022-05-09 13:01:30|80.24|80.16|80.24|80.11|80.24|80.16|80.24|80.11|3
1652101300000|2022-05-09 13:01:40|80.19||80.19||80.19||80.19||0
1652101310000|2022-05-09 13:01:50|80.14|80.06|80.14|80.06|80.19|80.06|80.14|80.06|5
1652101320000|2022-05-09 13:02:00|80.19||80.14||80.19||80.14||0
1652101330000|2022-05-09 13:02:10|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|4
1652101340000|2022-05-09 13:02:20|80.14|80.06|80.14|80.06|80.19|80.06|80.14|80.06|5
1652101350000|2022-05-09 13:02:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|10
1652101360000|2022-05-09 13:02:40|||||||||12
1652101390000|2022-05-09 13:03:10|80.24||80.19||80.24||80.19||17
1652101400000|2022-05-09 13:03:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|4
1652101410000|2022-05-09 13:03:30|80.19||80.14||80.19||80.14||0
1652101430000|2022-05-09 13:03:50|||||||||22
1652101460000|2022-05-09 13:04:20|80.19||80.19||80.19||80.19||7
1652101470000|2022-05-09 13:04:30|80.14||80.14||80.19||80.14||21
1652101480000|2022-05-09 13:04:40|||||||||1
1652101490000|2022-05-09 13:04:50|80.19|80.11|80.19|80.11|80.19|80.11|80.14|80.11|5
1652101510000|2022-05-09 13:05:10|||||||||3
1652101520000|2022-05-09 13:05:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|6
1652101530000|2022-05-09 13:05:30|80.19||80.14||80.19||80.14||48
1652101560000|2022-05-09 13:06:00|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|39
1652101570000|2022-05-09 13:06:10|80.09|80.06|80.09|80.01|80.09|80.06|80.09|80.01|38
1652101580000|2022-05-09 13:06:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|0
1652101590000|2022-05-09 13:06:30|80.09|80.01|80.09|80.01|80.14|80.06|80.09|80.01|16
1652101670000|2022-05-09 13:07:50|80.14||80.09||80.14||80.09||46
1652101680000|2022-05-09 13:08:00|80.14||80.09||80.14||80.09||251
1652101730000|2022-05-09 13:08:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|35
1652101790000|2022-05-09 13:09:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|136
1652101810000|2022-05-09 13:10:10|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|3052
1652101840000|2022-05-09 13:10:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|17
1652101900000|2022-05-09 13:11:40|||||||||478
1652101910000|2022-05-09 13:11:50|||||||||34
1652101930000|2022-05-09 13:12:10|80.09|80.01|80.09|79.96|80.09|80.01|80.04|79.96|98
1652101940000|2022-05-09 13:12:20|80.04|80.01|80.09|80.01|80.09|80.01|80.04|80.01|5
1652101950000|2022-05-09 13:12:30|80.14||80.09||80.14||80.09||3
1652101970000|2022-05-09 13:12:50|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|28
1652101980000|2022-05-09 13:13:00|80.09|80.06|80.09|80.01|80.09|80.06|80.09|80.01|0
1652102030000|2022-05-09 13:13:50|||||||||30
1652102040000|2022-05-09 13:14:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|95
1652102080000|2022-05-09 13:14:40|80.19|80.11|80.19|80.06|80.19|80.11|80.14|80.06|72
1652102090000|2022-05-09 13:14:50|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.06|13
1652102100000|2022-05-09 13:15:00|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|75
1652102110000|2022-05-09 13:15:10||80.06||80.11||80.11||80.06|20
1652102160000|2022-05-09 13:16:00|80.24|80.16|80.24|80.11|80.24|80.16|80.24|80.11|25
1652102170000|2022-05-09 13:16:10|80.19||80.19||80.19||80.19||0
1652102180000|2022-05-09 13:16:20|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|7
1652102190000|2022-05-09 13:16:30||80.06||80.11||80.11||80.06|0
1652102200000|2022-05-09 13:16:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|26
1652102220000|2022-05-09 13:17:00|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|476
1652102230000|2022-05-09 13:17:10|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|5
1652102240000|2022-05-09 13:17:20|80.09|80.06|80.14|80.01|80.14|80.06|80.09|80.01|15
1652102250000|2022-05-09 13:17:30|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.01|17
1652102260000|2022-05-09 13:17:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|0
1652102280000|2022-05-09 13:18:00||79.96||79.96||80.01||79.96|8
1652102290000|2022-05-09 13:18:10|80.04||80.09||80.09||80.04||14
1652102300000|2022-05-09 13:18:20||80.01||80.01||80.01||79.96|0
1652102310000|2022-05-09 13:18:30||79.96||79.96||79.96||79.96|1
1652102320000|2022-05-09 13:18:40|80.04||80.04||80.09||80.04||0
1652102330000|2022-05-09 13:18:50|80.09|80.01|80.09|80.01|80.09|80.01|80.04|80.01|4
1652102340000|2022-05-09 13:19:00|80.04|79.96|80.04|79.96|80.04|80.01|80.04|79.96|4
1652102350000|2022-05-09 13:19:10|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|6
1652102360000|2022-05-09 13:19:20|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|9
1652102370000|2022-05-09 13:19:30|80.04||80.04||80.04||80.04||0
1652102380000|2022-05-09 13:19:40|80.09||80.04||80.09||80.04||0
1652102400000|2022-05-09 13:20:00|80.09||80.04||80.09||80.04||5
1652102410000|2022-05-09 13:20:10|79.99|79.91|80.04|79.91|80.04|79.91|79.99|79.91|49
1652102420000|2022-05-09 13:20:20|79.99||79.99||79.99||79.99||0
1652102460000|2022-05-09 13:21:00||79.86||79.91||79.91||79.86|9
1652102480000|2022-05-09 13:21:20|79.94|79.86|79.99|79.86|79.99|79.86|79.94|79.86|9
1652102490000|2022-05-09 13:21:30|79.94||79.94||79.94||79.94||0
1652102520000|2022-05-09 13:22:00|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|16
1652102580000|2022-05-09 13:23:00|79.99|79.81|80.04|79.96|80.04|79.96|79.99|79.81|122
1652102590000|2022-05-09 13:23:10||79.91||79.91||79.96||79.91|72
1652102600000|2022-05-09 13:23:20|79.99|79.96|80.04|79.96|80.04|79.96|79.99|79.91|0
1652102610000|2022-05-09 13:23:30||79.91||79.91||79.91||79.91|3
1652102620000|2022-05-09 13:23:40|79.99||79.99||79.99||79.99||0
1652102640000|2022-05-09 13:24:00|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|40
1652102650000|2022-05-09 13:24:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|3
1652102660000|2022-05-09 13:24:20|||||||||5
1652102670000|2022-05-09 13:24:30|79.99|79.91|80.04|79.91|80.04|79.96|79.99|79.91|32
1652102680000|2022-05-09 13:24:40|79.99|79.96|79.99|79.91|79.99|79.96|79.99|79.91|10
1652102690000|2022-05-09 13:24:50|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|5
1652102710000|2022-05-09 13:25:10|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|520
1652102730000|2022-05-09 13:25:30|80.04||79.99||80.04||79.99||139
1652102740000|2022-05-09 13:25:40|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|22
1652102750000|2022-05-09 13:25:50|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|16
1652102760000|2022-05-09 13:26:00|||||||||5
1652102800000|2022-05-09 13:26:40|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|63
1652102840000|2022-05-09 13:27:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|30
1652102850000|2022-05-09 13:27:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|13
1652102860000|2022-05-09 13:27:40|||||||||3
1652102870000|2022-05-09 13:27:50|||||||||29
1652102920000|2022-05-09 13:28:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|402
1652102940000|2022-05-09 13:29:00|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|212
1652102990000|2022-05-09 13:29:50|79.94|79.86|79.99|79.86|79.99|79.86|79.94|79.86|22
1652103000000|2022-05-09 13:30:00|80.04|79.91|79.99|79.91|80.04|79.96|79.99|79.91|97
1652103010000|2022-05-09 13:30:10|||||||||69
1652103020000|2022-05-09 13:30:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.91|198
1652103030000|2022-05-09 13:30:30|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|5
1652103040000|2022-05-09 13:30:40|80.09|79.91|79.99|79.91|80.09|79.96|79.99|79.91|3
1652103050000|2022-05-09 13:30:50|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|49
1652103070000|2022-05-09 13:31:10|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|95
1652103080000|2022-05-09 13:31:20||79.86||79.86||79.91||79.86|27
1652103090000|2022-05-09 13:31:30|79.94|79.91|79.94|79.86|79.99|79.91|79.89|79.81|33
1652103100000|2022-05-09 13:31:40|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|9
1652103110000|2022-05-09 13:31:50|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|8
1652103120000|2022-05-09 13:32:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|18
1652103130000|2022-05-09 13:32:10||79.86||79.86||79.91||79.86|5
1652103140000|2022-05-09 13:32:20|79.94|79.91|79.94|79.86|79.99|79.91|79.94|79.86|8
1652103150000|2022-05-09 13:32:30|79.89|79.81|79.84|79.76|79.89|79.81|79.84|79.76|71
1652103160000|2022-05-09 13:32:40|79.89|79.81|79.89|79.76|79.89|79.81|79.84|79.76|116
1652103170000|2022-05-09 13:32:50|79.84|79.71|79.84|79.76|79.89|79.76|79.84|79.71|115
1652103180000|2022-05-09 13:33:00|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.66|280
1652103190000|2022-05-09 13:33:10|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|4
1652103200000|2022-05-09 13:33:20|79.84|79.71|79.79|79.71|79.84|79.76|79.79|79.66|167
1652103210000|2022-05-09 13:33:30|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|7
1652103220000|2022-05-09 13:33:40|79.74|79.66|79.79|79.66|79.79|79.71|79.74|79.66|45
1652103230000|2022-05-09 13:33:50|79.74|79.71|79.84|79.71|79.84|79.71|79.74|79.66|3
1652103240000|2022-05-09 13:34:00|79.79|79.76|79.84|79.71|79.84|79.76|79.79|79.71|13
1652103250000|2022-05-09 13:34:10|79.79|79.76|79.84|79.71|79.84|79.76|79.79|79.71|0
1652103260000|2022-05-09 13:34:20|79.79|79.76|79.84|79.76|79.84|79.76|79.79|79.71|18
1652103270000|2022-05-09 13:34:30|79.89||79.84||79.89||79.84||89
1652103280000|2022-05-09 13:34:40|79.89|79.81|79.89|79.81|79.94|79.86|79.89|79.81|59
1652103290000|2022-05-09 13:34:50|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|40
1652103300000|2022-05-09 13:35:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|53
1652103310000|2022-05-09 13:35:10|79.99|79.91|79.99|79.91|80.04|79.91|79.99|79.91|220
1652103320000|2022-05-09 13:35:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|12
1652103330000|2022-05-09 13:35:30|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|237
1652103340000|2022-05-09 13:35:40|||||||||55
1652103350000|2022-05-09 13:35:50|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|110
1652103360000|2022-05-09 13:36:00|80.09|80.01|79.99|79.91|80.09|80.01|79.99|79.91|75
1652103370000|2022-05-09 13:36:10|80.04|79.96|80.04|79.91|80.04|79.96|79.99|79.91|165
1652103380000|2022-05-09 13:36:20|79.99|79.96|80.04|79.96|80.04|79.96|79.99|79.91|15
1652103390000|2022-05-09 13:36:30|||||||||6
1652103400000|2022-05-09 13:36:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|121
1652103420000|2022-05-09 13:37:00|80.04|79.96|80.04|79.96|80.09|79.96|80.04|79.96|25
1652103430000|2022-05-09 13:37:10|79.99|79.91|79.99|79.91|80.04|79.96|79.99|79.86|292
1652103440000|2022-05-09 13:37:20|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|75
1652103450000|2022-05-09 13:37:30|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|14
1652103460000|2022-05-09 13:37:40|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|66
1652103470000|2022-05-09 13:37:50|79.99|79.91|79.99|79.91|79.99|79.91|79.94|79.86|8
1652103480000|2022-05-09 13:38:00|80.04|79.96|80.04|79.96|80.04|79.96|79.99|79.96|25
1652103490000|2022-05-09 13:38:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|590
1652103500000|2022-05-09 13:38:20|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.01|29
1652103510000|2022-05-09 13:38:30|||||||||1
1652103520000|2022-05-09 13:38:40|80.19|80.11|80.19|80.06|80.19|80.11|80.14|80.06|103
1652103530000|2022-05-09 13:38:50|80.14|80.11|80.19|80.06|80.19|80.11|80.14|80.06|66
1652103540000|2022-05-09 13:39:00|80.14|80.11|80.19|80.11|80.19|80.11|80.14|80.06|25
1652103550000|2022-05-09 13:39:10|80.14|80.06|80.14|80.06|80.19|80.11|80.14|80.06|65
1652103560000|2022-05-09 13:39:20|80.09|80.01|80.09|80.01|80.09|80.06|80.09|80.01|42
1652103570000|2022-05-09 13:39:30|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|87
1652103580000|2022-05-09 13:39:40|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|114
1652103590000|2022-05-09 13:39:50|80.09|80.01|80.09|80.01|80.09|80.01|80.04|79.96|104
1652103600000|2022-05-09 13:40:00|80.04|79.96|80.04|79.96|80.04|80.01|80.04|79.96|67
1652103610000|2022-05-09 13:40:10|79.99|79.91|79.99|79.91|80.04|79.91|79.99|79.91|58
1652103620000|2022-05-09 13:40:20|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|11
1652103630000|2022-05-09 13:40:30|80.04|79.86|80.04|79.96|80.04|79.96|79.94|79.86|32
1652103640000|2022-05-09 13:40:40|80.09|80.01|80.14|80.06|80.14|80.06|80.04|79.96|63
1652103650000|2022-05-09 13:40:50|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|22
1652103660000|2022-05-09 13:41:00|80.14|80.11|80.14|80.06|80.24|80.16|80.14|80.06|33
1652103670000|2022-05-09 13:41:10|80.09|80.01|80.09|80.01|80.09|80.06|80.09|79.96|198
1652103680000|2022-05-09 13:41:20|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|23
1652103690000|2022-05-09 13:41:30|80.09|80.01|80.09|80.01|80.09|80.01|80.04|79.96|1
1652103700000|2022-05-09 13:41:40|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|5
1652103710000|2022-05-09 13:41:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|35
1652103720000|2022-05-09 13:42:00|80.09|80.01|80.09|80.01|80.14|80.06|80.09|80.01|11
1652103730000|2022-05-09 13:42:10|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|9
1652103740000|2022-05-09 13:42:20|80.14|80.06|80.14|80.01|80.14|80.06|80.09|80.01|18
1652103750000|2022-05-09 13:42:30|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.01|7
1652103760000|2022-05-09 13:42:40|80.09|80.01|80.09|80.01|80.09|80.06|80.09|80.01|2
1652103780000|2022-05-09 13:43:00|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|33
1652103790000|2022-05-09 13:43:10|80.09|80.01|80.09|80.01|80.14|80.06|80.09|79.96|74
1652103800000|2022-05-09 13:43:20|80.14|80.06|80.09|80.01|80.14|80.06|80.09|80.01|3
1652103810000|2022-05-09 13:43:30|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|150
1652103820000|2022-05-09 13:43:40|80.14|79.96|80.09|80.01|80.14|80.01|80.09|79.96|10
1652103830000|2022-05-09 13:43:50|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|22
1652103840000|2022-05-09 13:44:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.86|131
1652103850000|2022-05-09 13:44:10|79.94|79.86|80.04|79.91|80.04|79.91|79.94|79.86|67
1652103860000|2022-05-09 13:44:20|79.99|79.96|80.04|79.96|80.04|79.96|79.99|79.91|14
1652103870000|2022-05-09 13:44:30|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|4
1652103880000|2022-05-09 13:44:40|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|3
1652103890000|2022-05-09 13:44:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|6
1652103900000|2022-05-09 13:45:00|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|70
1652103910000|2022-05-09 13:45:10|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|3
1652103920000|2022-05-09 13:45:20|79.94|79.86|79.94|79.86|79.99|79.86|79.94|79.86|7
1652103930000|2022-05-09 13:45:30||79.81||79.81||79.86||79.81|73
1652103940000|2022-05-09 13:45:40|79.89|79.86|79.94|79.81|79.94|79.86|79.89|79.81|54
1652103950000|2022-05-09 13:45:50|79.99|79.86|79.99|79.86|79.99|79.91|79.94|79.81|25
1652103960000|2022-05-09 13:46:00|79.94|79.91|79.94|79.81|79.99|79.91|79.94|79.81|83
1652103970000|2022-05-09 13:46:10|79.89|79.76|79.84|79.76|79.94|79.76|79.84|79.76|245
1652103980000|2022-05-09 13:46:20|79.79|79.71|79.79|79.71|79.84|79.76|79.79|79.71|85
1652103990000|2022-05-09 13:46:30|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|10
1652104000000|2022-05-09 13:46:40||79.66||79.71||79.71||79.66|13
1652104010000|2022-05-09 13:46:50|79.74|79.66|79.79|79.66|79.79|79.71|79.74|79.66|116
1652104020000|2022-05-09 13:47:00||79.71||79.71||79.71||79.66|6
1652104060000|2022-05-09 13:47:40|79.74|79.66|79.79|79.71|79.79|79.71|79.74|79.66|325
1652104080000|2022-05-09 13:48:00|79.74|79.66|79.79|79.71|79.79|79.71|79.74|79.66|110
1652104090000|2022-05-09 13:48:10|79.74|79.66|79.79|79.71|79.79|79.71|79.74|79.66|8
1652104120000|2022-05-09 13:48:40|79.84||79.79||79.84||79.79||8
1652104140000|2022-05-09 13:49:00|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|48
1652104160000|2022-05-09 13:49:20|||||||||20
1652104170000|2022-05-09 13:49:30|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.71|25
1652104180000|2022-05-09 13:49:40|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|5
1652104190000|2022-05-09 13:49:50|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|3
1652104200000|2022-05-09 13:50:00|79.89|79.71|79.79|79.71|79.89|79.71|79.79|79.71|45
1652104210000|2022-05-09 13:50:10|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|38
1652104220000|2022-05-09 13:50:20|79.84|79.76|79.84|79.76|79.84|79.76|79.79|79.71|42
1652104230000|2022-05-09 13:50:30|79.79|79.71|79.79|79.71|79.84|79.76|79.79|79.71|12
1652104240000|2022-05-09 13:50:40|79.84|79.76|79.84|79.76|79.84|79.76|79.79|79.71|36
1652104250000|2022-05-09 13:50:50|||||||||5
1652104260000|2022-05-09 13:51:00|79.79|79.71|79.79|79.71|79.84|79.71|79.79|79.71|65
1652104270000|2022-05-09 13:51:10|79.84|79.76|79.84|79.76|79.89|79.76|79.84|79.76|10
1652104280000|2022-05-09 13:51:20|79.89|79.81|79.84|79.76|79.89|79.81|79.84|79.76|12
1652104290000|2022-05-09 13:51:30|79.89|79.81|79.89|79.81|79.89|79.81|79.84|79.76|23
1652104300000|2022-05-09 13:51:40|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|18
1652104310000|2022-05-09 13:51:50||79.81||79.86||79.86||79.81|142
1652104320000|2022-05-09 13:52:00|79.99|79.81|79.89|79.81|79.99|79.81|79.89|79.81|168
1652104350000|2022-05-09 13:52:30|79.94||79.89||79.94||79.89||18
1652104360000|2022-05-09 13:52:40|||||||||13
1652104370000|2022-05-09 13:52:50|79.94|79.76|79.94|79.81|79.94|79.81|79.94|79.76|59
1652104380000|2022-05-09 13:53:00|79.89|79.86|79.84|79.76|79.94|79.86|79.84|79.76|47
1652104390000|2022-05-09 13:53:10|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.76|29
1652104400000|2022-05-09 13:53:20|79.94|79.86|79.94|79.86|79.94|79.86|79.89|79.86|14
1652104410000|2022-05-09 13:53:30|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|49
1652104420000|2022-05-09 13:53:40|79.99|79.91|80.04|79.91|80.04|79.91|79.99|79.86|5
1652104430000|2022-05-09 13:53:50|79.99|79.96|80.04|79.96|80.04|79.96|79.99|79.91|7
1652104440000|2022-05-09 13:54:00|79.99|79.91|79.99|79.91|79.99|79.96|79.99|79.91|23
1652104460000|2022-05-09 13:54:20|80.04|79.96|80.04|79.96|80.04|79.96|79.99|79.91|70
1652104470000|2022-05-09 13:54:30|80.09|80.01|80.09|79.96|80.09|80.01|80.04|79.96|6
1652104480000|2022-05-09 13:54:40|80.04|80.01|80.09|80.01|80.09|80.01|80.04|79.96|20
1652104490000|2022-05-09 13:54:50|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|24
1652104500000|2022-05-09 13:55:00|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|34
1652104510000|2022-05-09 13:55:10|||||||||2
1652104520000|2022-05-09 13:55:20|||||||||316
1652104530000|2022-05-09 13:55:30|80.14|80.06|80.09|80.01|80.14|80.06|80.09|80.01|39
1652104540000|2022-05-09 13:55:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|58
1652104550000|2022-05-09 13:55:50|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|9
1652104560000|2022-05-09 13:56:00|80.09|80.01|80.09|80.01|80.09|80.01|80.04|80.01|29
1652104570000|2022-05-09 13:56:10|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|26
1652104580000|2022-05-09 13:56:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|76
1652104590000|2022-05-09 13:56:30|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|25
1652104600000|2022-05-09 13:56:40|80.09||80.04||80.09||80.04||8
1652104610000|2022-05-09 13:56:50|||||||||19
1652104620000|2022-05-09 13:57:00||79.91||79.96||79.96||79.91|51
1652104640000|2022-05-09 13:57:20|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|5
1652104650000|2022-05-09 13:57:30|79.99|79.91|79.99|79.91|80.04|79.91|79.99|79.91|9
1652104660000|2022-05-09 13:57:40|79.94|79.86|79.94|79.86|79.99|79.91|79.94|79.86|6
1652104670000|2022-05-09 13:57:50|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|35
1652104680000|2022-05-09 13:58:00|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|14
1652104690000|2022-05-09 13:58:10|79.99|79.91|79.99|79.86|79.99|79.91|79.94|79.86|55
1652104700000|2022-05-09 13:58:20|79.94|79.91|79.94|79.86|79.99|79.91|79.94|79.86|57
1652104710000|2022-05-09 13:58:30|79.99|79.91|79.99|79.86|79.99|79.91|79.94|79.86|3
1652104720000|2022-05-09 13:58:40|80.04|79.91|80.04|79.96|80.04|79.96|80.04|79.86|30
1652104730000|2022-05-09 13:58:50|79.99|79.91|79.99|79.91|80.04|79.96|79.99|79.91|196
1652104740000|2022-05-09 13:59:00|80.04|79.86|79.99|79.91|80.04|79.91|79.94|79.86|59
1652104750000|2022-05-09 13:59:10||79.86||79.91||79.91||79.86|14
1652104760000|2022-05-09 13:59:20|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|31
1652104780000|2022-05-09 13:59:40|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|18
1652104800000|2022-05-09 14:00:00|79.94|79.86|79.99|79.86|79.99|79.86|79.94|79.86|133
1652104810000|2022-05-09 14:00:10|79.94|79.91|79.94|79.86|79.99|79.91|79.89|79.81|50
1652104820000|2022-05-09 14:00:20|79.89|79.81|79.84|79.76|79.94|79.81|79.84|79.76|52
1652104830000|2022-05-09 14:00:30|79.89|79.81|79.89|79.81|79.89|79.81|79.84|79.76|2
1652104850000|2022-05-09 14:00:50|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|40
1652104860000|2022-05-09 14:01:00|79.89||79.84||79.89||79.84||70
1652104870000|2022-05-09 14:01:10|79.89|79.81|79.89|79.81|79.94|79.86|79.89|79.81|139
1652104880000|2022-05-09 14:01:20||79.76||79.81||79.81||79.76|23
1652104890000|2022-05-09 14:01:30|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.81|21
1652104900000|2022-05-09 14:01:40|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|65
1652104910000|2022-05-09 14:01:50|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|185
1652104920000|2022-05-09 14:02:00|79.99|79.91|79.94|79.86|80.04|79.96|79.94|79.86|96
1652104930000|2022-05-09 14:02:10|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|92
1652104940000|2022-05-09 14:02:20|79.99||79.94||79.99||79.94||14
1652104950000|2022-05-09 14:02:30|79.89|79.81|79.89|79.81|79.94|79.86|79.89|79.81|60
1652104960000|2022-05-09 14:02:40|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.81|15
1652104970000|2022-05-09 14:02:50|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.86|9
1652104980000|2022-05-09 14:03:00|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|11
1652104990000|2022-05-09 14:03:10|79.94|79.86|79.94|79.86|79.94|79.91|79.94|79.86|77
1652105000000|2022-05-09 14:03:20|79.99|79.91|79.99|79.86|79.99|79.91|79.99|79.86|8
1652105010000|2022-05-09 14:03:30|79.94|79.91|79.99|79.91|79.99|79.91|79.94|79.86|13
1652105020000|2022-05-09 14:03:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|1
1652105030000|2022-05-09 14:03:50||79.91||79.96||79.96||79.91|21
1652105040000|2022-05-09 14:04:00||79.91||79.96||79.96||79.91|8
1652105050000|2022-05-09 14:04:10|79.99|79.91|80.04|79.91|80.04|79.96|79.99|79.91|15
1652105060000|2022-05-09 14:04:20|79.99|79.96|79.94|79.86|80.04|79.96|79.94|79.86|6
1652105070000|2022-05-09 14:04:30||79.81||79.86||79.86||79.81|42
1652105080000|2022-05-09 14:04:40|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|27
1652105090000|2022-05-09 14:04:50|79.89|79.81|79.99|79.91|79.99|79.91|79.89|79.81|12
1652105100000|2022-05-09 14:05:00|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|10
1652105110000|2022-05-09 14:05:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|58
1652105120000|2022-05-09 14:05:20|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|17
1652105130000|2022-05-09 14:05:30|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|28
1652105150000|2022-05-09 14:05:50|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|5
1652105160000|2022-05-09 14:06:00|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|69
1652105170000|2022-05-09 14:06:10|79.99|79.91|79.99|79.91|80.04|79.96|79.99|79.91|5
1652105180000|2022-05-09 14:06:20|80.04||79.99||80.04||79.99||0
1652105190000|2022-05-09 14:06:30|80.04||79.99||80.04||79.99||7
1652105200000|2022-05-09 14:06:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.91|5
1652105210000|2022-05-09 14:06:50|79.99|79.91|79.99|79.91|80.04|79.91|79.99|79.91|17
1652105220000|2022-05-09 14:07:00|80.04||79.99||80.04||79.99||31
1652105240000|2022-05-09 14:07:20||79.86||79.91||79.91||79.86|121
1652105260000|2022-05-09 14:07:40||79.86||79.91||79.91||79.86|25
1652105270000|2022-05-09 14:07:50|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|3
1652105280000|2022-05-09 14:08:00|79.99||79.94||79.99||79.94||54
1652105290000|2022-05-09 14:08:10|79.99|79.91|79.99|79.91|79.99|79.91|79.94|79.91|8
1652105320000|2022-05-09 14:08:40|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|33
1652105340000|2022-05-09 14:09:00|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|47
1652105350000|2022-05-09 14:09:10|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|149
1652105360000|2022-05-09 14:09:20|79.84|79.76|79.84|79.76|79.84|79.76|79.79|79.71|114
1652105370000|2022-05-09 14:09:30|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|3
1652105380000|2022-05-09 14:09:40|79.84|79.76|79.84|79.76|79.84|79.76|79.79|79.71|23
1652105390000|2022-05-09 14:09:50|||||||||3
1652105400000|2022-05-09 14:10:00|79.89|79.81|79.89|79.81|79.94|79.81|79.89|79.81|131
1652105420000|2022-05-09 14:10:20||79.76||79.81||79.81||79.76|149
1652105430000|2022-05-09 14:10:30|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.81|95
1652105450000|2022-05-09 14:10:50|79.89|79.81|79.94|79.81|79.94|79.86|79.89|79.81|97
1652105460000|2022-05-09 14:11:00|79.89||79.89||79.94||79.89||6
1652105470000|2022-05-09 14:11:10|79.94|79.86|79.94|79.86|79.94|79.86|79.89|79.81|47
1652105490000|2022-05-09 14:11:30|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|39
1652105500000|2022-05-09 14:11:40||79.81||79.86||79.86||79.81|2
1652105510000|2022-05-09 14:11:50|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|55
1652105520000|2022-05-09 14:12:00|79.89|79.81|79.89|79.81|79.94|79.81|79.89|79.81|6
1652105530000|2022-05-09 14:12:10|79.94|79.86|79.94|79.86|79.94|79.86|79.89|79.86|11
1652105540000|2022-05-09 14:12:20|||||||||13
1652105550000|2022-05-09 14:12:30|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|39
1652105560000|2022-05-09 14:12:40|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|76
1652105590000|2022-05-09 14:13:10|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|196
1652105600000|2022-05-09 14:13:20|||||||||29
1652105610000|2022-05-09 14:13:30|79.99|79.91|79.99|79.91|80.04|79.91|79.99|79.91|195
1652105620000|2022-05-09 14:13:40|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|82
1652105630000|2022-05-09 14:13:50|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|76
1652105640000|2022-05-09 14:14:00|79.99|79.91|79.99|79.91|79.99|79.91|79.94|79.86|6
1652105660000|2022-05-09 14:14:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|87
1652105670000|2022-05-09 14:14:30||79.91||79.96||79.96||79.91|20
1652105680000|2022-05-09 14:14:40|79.99|79.91|80.04|79.91|80.04|79.96|79.99|79.91|6
1652105690000|2022-05-09 14:14:50|79.99||79.99||79.99||79.99||0
1652105700000|2022-05-09 14:15:00|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|445
1652105710000|2022-05-09 14:15:10|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|162
1652105720000|2022-05-09 14:15:20|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|274
1652105730000|2022-05-09 14:15:30|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|243
1652105740000|2022-05-09 14:15:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|184
1652105750000|2022-05-09 14:15:50|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|181
1652105760000|2022-05-09 14:16:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|146
1652105770000|2022-05-09 14:16:10|80.09|79.91|80.04|79.96|80.09|80.01|80.04|79.91|231
1652105780000|2022-05-09 14:16:20|80.09||80.04||80.09||80.04||551
1652105790000|2022-05-09 14:16:30|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|219
1652105800000|2022-05-09 14:16:40|||||||||308
1652105810000|2022-05-09 14:16:50|80.04||79.99||80.04||79.99||162
1652105820000|2022-05-09 14:17:00|80.04|79.96|79.99|79.91|80.04|79.96|79.99|79.91|104
1652105830000|2022-05-09 14:17:10|80.04|79.96|80.04|79.96|80.04|79.96|79.99|79.96|1
1652105870000|2022-05-09 14:17:50|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.91|653
1652105880000|2022-05-09 14:18:00|79.99|79.91|79.99|79.86|79.99|79.91|79.99|79.86|254
1652105890000|2022-05-09 14:18:10|79.94|79.91|79.94|79.86|79.94|79.91|79.94|79.81|339
1652105900000|2022-05-09 14:18:20|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|728
1652105920000|2022-05-09 14:18:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|153
1652105930000|2022-05-09 14:18:50|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|150
1652105940000|2022-05-09 14:19:00|79.89|79.81|79.89|79.81|79.94|79.81|79.89|79.81|156
1652105950000|2022-05-09 14:19:10|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|153
1652105960000|2022-05-09 14:19:20|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|397
1652105970000|2022-05-09 14:19:30|79.89|79.81|79.89|79.81|79.89|79.81|79.84|79.76|251
1652105980000|2022-05-09 14:19:40|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|43
1652105990000|2022-05-09 14:19:50|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.76|162
1652106000000|2022-05-09 14:20:00|79.84|79.76|79.84|79.76|79.89|79.76|79.84|79.76|94
1652106010000|2022-05-09 14:20:10|79.89|79.81|79.84|79.76|79.89|79.81|79.84|79.76|173
1652106040000|2022-05-09 14:20:40|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|514
1652106050000|2022-05-09 14:20:50|79.84|79.76|79.84|79.76|79.84|79.76|79.79|79.76|220
1652106060000|2022-05-09 14:21:00|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|67
1652106070000|2022-05-09 14:21:10|79.84|79.76|79.84|79.76|79.89|79.76|79.84|79.76|67
1652106080000|2022-05-09 14:21:20|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.76|1
1652106090000|2022-05-09 14:21:30|79.94|79.76|79.84|79.76|79.94|79.76|79.84|79.76|289
1652106110000|2022-05-09 14:21:50|79.89|79.81|79.84|79.76|79.89|79.81|79.84|79.76|242
1652106120000|2022-05-09 14:22:00|79.89|79.81|79.84|79.76|79.89|79.81|79.84|79.76|104
1652106130000|2022-05-09 14:22:10|79.79|79.71|79.84|79.76|79.84|79.76|79.79|79.71|247
1652106140000|2022-05-09 14:22:20|79.89||79.84||79.89||79.84||0
1652106150000|2022-05-09 14:22:30|79.89||79.84||79.89||79.84||330
1652106160000|2022-05-09 14:22:40|79.89||79.84||79.89||79.84||414
1652106170000|2022-05-09 14:22:50|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|157
1652106180000|2022-05-09 14:23:00|79.84|79.76|79.84|79.71|79.84|79.76|79.84|79.71|277
1652106190000|2022-05-09 14:23:10|79.79|79.76|79.84|79.76|79.84|79.76|79.79|79.71|25
1652106200000|2022-05-09 14:23:20|||||||||184
1652106210000|2022-05-09 14:23:30|79.89|79.81|79.84|79.76|79.89|79.81|79.84|79.76|10
1652106220000|2022-05-09 14:23:40|79.89||79.84||79.89||79.84||0
1652106230000|2022-05-09 14:23:50|79.89||79.84||79.89||79.84||0
1652106240000|2022-05-09 14:24:00|||||||||236
1652106250000|2022-05-09 14:24:10|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|91
1652106260000|2022-05-09 14:24:20|79.84|79.76|79.89|79.76|79.89|79.76|79.84|79.76|216
1652106270000|2022-05-09 14:24:30|79.84||79.84||79.89||79.84||1
1652106280000|2022-05-09 14:24:40|79.79|79.71|79.79|79.71|79.84|79.76|79.79|79.71|65
1652106290000|2022-05-09 14:24:50|79.84||79.79||79.84||79.79||882
1652106300000|2022-05-09 14:25:00|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|102
1652106310000|2022-05-09 14:25:10|79.79|79.71|79.79|79.71|79.84|79.71|79.79|79.71|80
1652106320000|2022-05-09 14:25:20|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|4
1652106340000|2022-05-09 14:25:40|79.74|79.66|79.79|79.66|79.79|79.71|79.74|79.66|118
1652106350000|2022-05-09 14:25:50||79.71||79.71||79.71||79.71|164
1652106380000|2022-05-09 14:26:20|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|199
1652106390000|2022-05-09 14:26:30|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|18
1652106400000|2022-05-09 14:26:40|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|30
1652106420000|2022-05-09 14:27:00|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|27
1652106430000|2022-05-09 14:27:10|79.79||79.74||79.79||79.74||30
1652106450000|2022-05-09 14:27:30|||||||||20
1652106460000|2022-05-09 14:27:40||79.61||79.66||79.66||79.61|5
1652106470000|2022-05-09 14:27:50|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|23
1652106480000|2022-05-09 14:28:00|||||||||5
1652106490000|2022-05-09 14:28:10|||||||||28
1652106500000|2022-05-09 14:28:20|79.74|79.66|79.69|79.61|79.74|79.66|79.69|79.61|134
1652106510000|2022-05-09 14:28:30|||||||||40
1652106520000|2022-05-09 14:28:40|79.64|79.56|79.69|79.61|79.69|79.61|79.64|79.56|139
1652106530000|2022-05-09 14:28:50|79.64|79.56|79.64|79.56|79.64|79.61|79.64|79.56|27
1652106540000|2022-05-09 14:29:00|||||||||4
1652106550000|2022-05-09 14:29:10|||||||||101
1652106570000|2022-05-09 14:29:30|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|127
1652106590000|2022-05-09 14:29:50|79.64|79.56|79.59|79.51|79.64|79.56|79.59|79.51|523
1652106600000|2022-05-09 14:30:00|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|74
1652106610000|2022-05-09 14:30:10|79.49|79.41|79.54|79.41|79.54|79.46|79.49|79.41|170
1652106620000|2022-05-09 14:30:20|79.49|79.46|79.54|79.41|79.54|79.46|79.49|79.41|120
1652106630000|2022-05-09 14:30:30|79.49|79.46|79.54|79.46|79.59|79.46|79.49|79.46|89
1652106640000|2022-05-09 14:30:40|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|138
1652106670000|2022-05-09 14:31:10|||||||||12
1652106710000|2022-05-09 14:31:50|79.54|79.46|79.59|79.51|79.59|79.51|79.54|79.46|263
1652106720000|2022-05-09 14:32:00|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|294
1652106730000|2022-05-09 14:32:10|79.54|79.51|79.59|79.51|79.59|79.51|79.54|79.46|8
1652106740000|2022-05-09 14:32:20|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|25
1652106750000|2022-05-09 14:32:30|79.54|79.51|79.54|79.46|79.54|79.51|79.54|79.46|8
1652106780000|2022-05-09 14:33:00|79.49|79.41|79.54|79.46|79.54|79.46|79.49|79.41|47
1652106820000|2022-05-09 14:33:40|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|80
1652106830000|2022-05-09 14:33:50|79.54||79.49||79.54||79.49||105
1652106860000|2022-05-09 14:34:20|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|97
1652106870000|2022-05-09 14:34:30|79.49|79.41|79.54|79.46|79.59|79.46|79.49|79.41|493
1652106890000|2022-05-09 14:34:50|79.59|79.51|79.59|79.46|79.59|79.51|79.54|79.46|109
1652106900000|2022-05-09 14:35:00|79.54|79.51|79.59|79.51|79.59|79.51|79.54|79.51|126
1652106920000|2022-05-09 14:35:20|79.64||79.59||79.64||79.59||28
1652106930000|2022-05-09 14:35:30|79.64|79.56|79.64|79.56|79.64|79.56|79.59|79.51|36
1652106950000|2022-05-09 14:35:50|||||||||3
1652106960000|2022-05-09 14:36:00|79.59|79.51|79.64|79.56|79.64|79.56|79.59|79.51|48
1652106970000|2022-05-09 14:36:10|79.59|79.51|79.59|79.51|79.64|79.51|79.59|79.51|84
1652106980000|2022-05-09 14:36:20|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|1
1652106990000|2022-05-09 14:36:30|79.69|79.61|79.69|79.56|79.69|79.61|79.64|79.56|207
1652107000000|2022-05-09 14:36:40||79.61||79.61||79.61||79.56|27
1652107010000|2022-05-09 14:36:50|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|3
1652107020000|2022-05-09 14:37:00|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|12
1652107030000|2022-05-09 14:37:10|||||||||1
1652107050000|2022-05-09 14:37:30|79.64|79.56|79.59|79.51|79.64|79.56|79.59|79.51|106
1652107060000|2022-05-09 14:37:40|79.64||79.59||79.64||79.59||1
1652107100000|2022-05-09 14:38:20|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|95
1652107110000|2022-05-09 14:38:30|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|61
1652107120000|2022-05-09 14:38:40|||||||||1
1652107130000|2022-05-09 14:38:50|||||||||40
1652107140000|2022-05-09 14:39:00|79.64||79.59||79.64||79.59||7
1652107150000|2022-05-09 14:39:10|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|32
1652107170000|2022-05-09 14:39:30|79.49|79.41|79.54|79.46|79.54|79.46|79.49|79.41|60
1652107200000|2022-05-09 14:40:00|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|132
1652107210000|2022-05-09 14:40:10|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|272
1652107230000|2022-05-09 14:40:30|79.59||79.59||79.59||79.59||0
1652107240000|2022-05-09 14:40:40|79.54||79.54||79.54||79.54||0
1652107250000|2022-05-09 14:40:50|79.59||79.54||79.59||79.54||0
1652107260000|2022-05-09 14:41:00|79.59|79.41|79.54|79.46|79.59|79.46|79.49|79.41|54
1652107270000|2022-05-09 14:41:10|79.59|79.41|79.54|79.46|79.59|79.46|79.54|79.41|40
1652107280000|2022-05-09 14:41:20|79.59|79.51|79.59|79.51|79.59|79.51|79.54|79.51|0
1652107300000|2022-05-09 14:41:40|79.64||79.59||79.64||79.59||0
1652107310000|2022-05-09 14:41:50|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|117
1652107320000|2022-05-09 14:42:00|79.54|79.51|79.59|79.46|79.59|79.51|79.54|79.46|32
1652107330000|2022-05-09 14:42:10|79.54|79.51|79.59|79.46|79.59|79.51|79.54|79.46|11
1652107340000|2022-05-09 14:42:20|79.54|79.51|79.64|79.51|79.64|79.56|79.54|79.51|101
1652107350000|2022-05-09 14:42:30|79.59|79.46|79.59|79.51|79.59|79.51|79.59|79.46|40
1652107360000|2022-05-09 14:42:40|79.64||79.64||79.64||79.64||40
1652107370000|2022-05-09 14:42:50|79.59|79.56|79.59|79.51|79.64|79.56|79.59|79.51|51
1652107380000|2022-05-09 14:43:00|79.64|79.56|79.64|79.51|79.64|79.56|79.64|79.51|16
1652107390000|2022-05-09 14:43:10|79.59|79.56|79.59|79.51|79.64|79.56|79.59|79.51|12
1652107410000|2022-05-09 14:43:30|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|9
1652107420000|2022-05-09 14:43:40||79.51||79.51||79.51||79.46|0
1652107430000|2022-05-09 14:43:50||79.46||79.46||79.51||79.46|21
1652107440000|2022-05-09 14:44:00|79.54||79.54||79.54||79.54||0
1652107460000|2022-05-09 14:44:20|79.49|79.41|79.54|79.46|79.54|79.46|79.49|79.41|197
1652107470000|2022-05-09 14:44:30||79.41||79.46||79.46||79.41|2
1652107490000|2022-05-09 14:44:50|79.59||79.54||79.59||79.54||53
1652107500000|2022-05-09 14:45:00|79.59|79.51|79.54|79.46|79.59|79.51|79.54|79.46|9
1652107510000|2022-05-09 14:45:10|79.59|79.41|79.54|79.46|79.59|79.46|79.54|79.41|7
1652107520000|2022-05-09 14:45:20|79.59||79.54||79.59||79.54||0
1652107530000|2022-05-09 14:45:30|79.59|79.51|79.59|79.46|79.59|79.51|79.59|79.46|4
1652107540000|2022-05-09 14:45:40|79.54|79.51|79.59|79.51|79.59|79.51|79.54|79.46|3
1652107550000|2022-05-09 14:45:50|79.64|79.46|79.59|79.51|79.64|79.51|79.59|79.46|21
1652107560000|2022-05-09 14:46:00|79.64||79.59||79.64||79.59||15
1652107580000|2022-05-09 14:46:20|79.64||79.59||79.64||79.59||0
1652107590000|2022-05-09 14:46:30|79.64||79.59||79.64||79.59||0
1652107610000|2022-05-09 14:46:50|79.54|79.46|79.54|79.46|79.59|79.51|79.54|79.46|234
1652107620000|2022-05-09 14:47:00|79.49|79.41|79.49|79.41|79.54|79.41|79.49|79.41|42
1652107630000|2022-05-09 14:47:10|79.54|79.46|79.54|79.41|79.54|79.46|79.49|79.41|40
1652107640000|2022-05-09 14:47:20|79.49|79.46|79.54|79.46|79.54|79.46|79.49|79.46|0
1652107650000|2022-05-09 14:47:30|79.59||79.59||79.59||79.54||0
1652107660000|2022-05-09 14:47:40||79.51||79.51||79.51||79.51|12
1652107670000|2022-05-09 14:47:50|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|3
1652107680000|2022-05-09 14:48:00|79.59|79.51|79.64|79.56|79.64|79.56|79.59|79.51|185
1652107690000|2022-05-09 14:48:10||79.51||79.56||79.56||79.51|33
1652107700000|2022-05-09 14:48:20|79.59|79.51|79.59|79.51|79.64|79.56|79.59|79.51|4
1652107710000|2022-05-09 14:48:30|79.64|79.56|79.64|79.56|79.64|79.56|79.59|79.56|40
1652107720000|2022-05-09 14:48:40||79.51||79.51||79.56||79.51|3
1652107730000|2022-05-09 14:48:50|79.69|79.56|79.64|79.56|79.69|79.56|79.64|79.56|0
1652107740000|2022-05-09 14:49:00|79.69|79.61|79.69|79.61|79.69|79.61|79.64|79.61|5
1652107750000|2022-05-09 14:49:10|79.64|79.56|79.69|79.56|79.69|79.61|79.64|79.56|18
1652107760000|2022-05-09 14:49:20|79.64|79.61|79.69|79.61|79.69|79.61|79.64|79.61|400
1652107770000|2022-05-09 14:49:30|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|80
1652107780000|2022-05-09 14:49:40|||||||||400
1652107800000|2022-05-09 14:50:00|79.69||79.69||79.69||79.64||4
1652107810000|2022-05-09 14:50:10|79.64|79.61|79.69|79.61|79.69|79.61|79.64|79.56|5
1652107820000|2022-05-09 14:50:20|79.74|79.66|79.69|79.61|79.74|79.66|79.69|79.61|224
1652107830000|2022-05-09 14:50:30||79.56||79.56||79.56||79.56|122
1652107840000|2022-05-09 14:50:40|79.64|79.61|79.69|79.61|79.69|79.61|79.64|79.56|0
1652107860000|2022-05-09 14:51:00|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|4
1652107870000|2022-05-09 14:51:10|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|6
1652107880000|2022-05-09 14:51:20|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|193
1652107890000|2022-05-09 14:51:30|79.59|79.51|79.59|79.51|79.64|79.56|79.59|79.51|35
1652107900000|2022-05-09 14:51:40||79.46||79.51||79.51||79.46|20
1652107910000|2022-05-09 14:51:50|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|22
1652107920000|2022-05-09 14:52:00|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|113
1652107930000|2022-05-09 14:52:10|||||||||40
1652107940000|2022-05-09 14:52:20|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.51|109
1652107950000|2022-05-09 14:52:30|79.59|79.51|79.59|79.51|79.64|79.51|79.59|79.51|2
1652107960000|2022-05-09 14:52:40|79.64|79.56|79.64|79.51|79.64|79.56|79.64|79.51|5
1652107970000|2022-05-09 14:52:50||79.56||79.56||79.56||79.56|0
1652107980000|2022-05-09 14:53:00|79.59|79.51|79.64|79.51|79.64|79.51|79.59|79.51|9
1652107990000|2022-05-09 14:53:10|79.59|79.56|79.64|79.51|79.64|79.56|79.59|79.51|18
1652108000000|2022-05-09 14:53:20|79.59||79.59||79.59||79.59||0
1652108010000|2022-05-09 14:53:30|79.64|79.56|79.64|79.51|79.64|79.56|79.59|79.51|107
1652108020000|2022-05-09 14:53:40|79.59||79.64||79.64||79.59||7
1652108030000|2022-05-09 14:53:50|79.59|79.56|79.59|79.51|79.59|79.56|79.59|79.51|3
1652108050000|2022-05-09 14:54:10|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|110
1652108060000|2022-05-09 14:54:20|||||||||102
1652108070000|2022-05-09 14:54:30||79.51||79.56||79.56||79.51|184
1652108080000|2022-05-09 14:54:40||79.51||79.51||79.56||79.51|0
1652108090000|2022-05-09 14:54:50|79.59|79.46|79.54|79.46|79.59|79.46|79.54|79.46|2
1652108110000|2022-05-09 14:55:10|||||||||168
1652108130000|2022-05-09 14:55:30|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|228
1652108140000|2022-05-09 14:55:40|79.54||79.49||79.54||79.49||36
1652108150000|2022-05-09 14:55:50|||||||||16
1652108160000|2022-05-09 14:56:00|||||||||3
1652108170000|2022-05-09 14:56:10|||||||||151
1652108180000|2022-05-09 14:56:20|79.44|79.36|79.49|79.41|79.49|79.41|79.44|79.36|42
1652108190000|2022-05-09 14:56:30|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|223
1652108200000|2022-05-09 14:56:40|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|80
1652108220000|2022-05-09 14:57:00|79.54|79.46|79.54|79.41|79.54|79.46|79.49|79.41|38
1652108230000|2022-05-09 14:57:10|79.49|79.36|79.49|79.36|79.49|79.41|79.44|79.36|45
1652108240000|2022-05-09 14:57:20|79.44|79.41|79.49|79.41|79.49|79.41|79.44|79.36|13
1652108250000|2022-05-09 14:57:30|79.44|79.36|79.49|79.41|79.49|79.41|79.44|79.36|28
1652108260000|2022-05-09 14:57:40|79.54|79.46|79.49|79.41|79.54|79.46|79.49|79.41|54
1652108270000|2022-05-09 14:57:50|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|19
1652108280000|2022-05-09 14:58:00|79.49|79.41|79.54|79.46|79.54|79.46|79.49|79.41|267
1652108290000|2022-05-09 14:58:10|79.49|79.41|79.54|79.41|79.54|79.41|79.49|79.41|4
1652108300000|2022-05-09 14:58:20|79.49||79.49||79.49||79.49||1
1652108310000|2022-05-09 14:58:30|79.44|79.36|79.49|79.36|79.49|79.41|79.44|79.36|32
1652108320000|2022-05-09 14:58:40|79.44||79.44||79.49||79.44||0
1652108330000|2022-05-09 14:58:50|79.49|79.41|79.49|79.41|79.49|79.41|79.44|79.41|27
1652108340000|2022-05-09 14:59:00|79.44|79.36|79.44|79.36|79.49|79.36|79.44|79.36|259
1652108350000|2022-05-09 14:59:10|79.49||79.44||79.49||79.44||23
1652108370000|2022-05-09 14:59:30|||||||||10
1652108380000|2022-05-09 14:59:40|79.39|79.31|79.44|79.36|79.44|79.36|79.39|79.31|55
1652108390000|2022-05-09 14:59:50|||||||||10
1652108400000|2022-05-09 15:00:00|79.39|79.31|79.44|79.31|79.44|79.36|79.39|79.31|77
1652108410000|2022-05-09 15:00:10|79.39|79.36|79.39|79.31|79.44|79.36|79.39|79.31|34
1652108420000|2022-05-09 15:00:20|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|6
1652108430000|2022-05-09 15:00:30||79.31||79.36||79.36||79.31|64
1652108440000|2022-05-09 15:00:40|||||||||10
1652108450000|2022-05-09 15:00:50|79.49||79.49||79.49||79.49||63
1652108460000|2022-05-09 15:01:00|79.44||79.44||79.49||79.44||0
1652108480000|2022-05-09 15:01:20|||||||||3
1652108490000|2022-05-09 15:01:30|||||||||3
1652108500000|2022-05-09 15:01:40|||||||||250
1652108510000|2022-05-09 15:01:50|||||||||503
1652108520000|2022-05-09 15:02:00|||||||||21
1652108550000|2022-05-09 15:02:30|||||||||3
1652108570000|2022-05-09 15:02:50|79.39|79.31|79.44|79.31|79.44|79.31|79.39|79.31|108
1652108580000|2022-05-09 15:03:00|79.39||79.39||79.44||79.39||4
1652108610000|2022-05-09 15:03:30|79.44|79.36|79.49|79.41|79.49|79.41|79.44|79.36|372
1652108620000|2022-05-09 15:03:40|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|56
1652108630000|2022-05-09 15:03:50|79.39|79.31|79.44|79.31|79.44|79.31|79.39|79.31|113
1652108640000|2022-05-09 15:04:00||79.36||79.36||79.36||79.31|19
1652108660000|2022-05-09 15:04:20|79.49|79.41|79.44|79.36|79.49|79.41|79.44|79.36|160
1652108670000|2022-05-09 15:04:30|79.49||79.44||79.49||79.44||4
1652108680000|2022-05-09 15:04:40|||||||||4
1652108690000|2022-05-09 15:04:50|79.49||79.44||79.49||79.44||0
1652108700000|2022-05-09 15:05:00|79.39|79.31|79.39|79.31|79.44|79.36|79.39|79.31|134
1652108710000|2022-05-09 15:05:10|79.34|79.26|79.39|79.31|79.39|79.31|79.34|79.26|63
1652108720000|2022-05-09 15:05:20|79.34|79.26|79.39|79.31|79.39|79.31|79.34|79.26|39
1652108730000|2022-05-09 15:05:30||79.26||79.31||79.31||79.26|52
1652108740000|2022-05-09 15:05:40|||||||||18
1652108760000|2022-05-09 15:06:00||79.26||79.31||79.31||79.26|7
1652108770000|2022-05-09 15:06:10|79.34|79.26|79.34|79.26|79.34|79.26|79.34|79.26|169
1652108780000|2022-05-09 15:06:20|79.39|79.31|79.39|79.26|79.39|79.31|79.39|79.26|631
1652108790000|2022-05-09 15:06:30|79.34|79.31|79.34|79.26|79.34|79.31|79.34|79.26|57
1652108810000|2022-05-09 15:06:50|||||||||3
1652108820000|2022-05-09 15:07:00|||||||||204
1652108830000|2022-05-09 15:07:10|||||||||76
1652108840000|2022-05-09 15:07:20|79.29|79.21|79.34|79.26|79.34|79.26|79.29|79.21|1752
1652108850000|2022-05-09 15:07:30|79.39|79.31|79.34|79.26|79.39|79.31|79.34|79.26|547
1652108860000|2022-05-09 15:07:40|||||||||5
1652108870000|2022-05-09 15:07:50|||||||||483
1652108880000|2022-05-09 15:08:00|||||||||50
1652108890000|2022-05-09 15:08:10|79.29|79.21|79.29|79.21|79.29|79.21|79.29|79.21|29
1652108900000|2022-05-09 15:08:20|79.34||79.34||79.34||79.34||64
1652108910000|2022-05-09 15:08:30|79.29||79.34||79.34||79.29||10
1652108920000|2022-05-09 15:08:40|79.29|79.26|79.34|79.21|79.34|79.26|79.29|79.21|204
1652108930000|2022-05-09 15:08:50|79.29|79.26|79.34|79.21|79.34|79.26|79.29|79.21|28
1652108940000|2022-05-09 15:09:00|79.29|79.26|79.29|79.21|79.34|79.26|79.29|79.21|85
1652108950000|2022-05-09 15:09:10|79.34|79.26|79.29|79.21|79.34|79.26|79.29|79.21|15
1652108970000|2022-05-09 15:09:30|79.34|79.26|79.34|79.26|79.34|79.26|79.34|79.26|65
1652108980000|2022-05-09 15:09:40|||||||||22
1652108990000|2022-05-09 15:09:50|79.39||79.34||79.39||79.34||58
1652109000000|2022-05-09 15:10:00|79.39|79.31|79.39|79.31|79.39|79.31|79.34|79.31|574
1652109010000|2022-05-09 15:10:10|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|214
1652109040000|2022-05-09 15:10:40|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.36|216
1652109050000|2022-05-09 15:10:50|||||||||4
1652109060000|2022-05-09 15:11:00|||||||||5000
1652109070000|2022-05-09 15:11:10|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|192
1652109080000|2022-05-09 15:11:20|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|6
1652109100000|2022-05-09 15:11:40|||||||||29
1652109110000|2022-05-09 15:11:50|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|119
1652109120000|2022-05-09 15:12:00|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|46
1652109130000|2022-05-09 15:12:10|79.54||79.49||79.54||79.49||24
1652109140000|2022-05-09 15:12:20|||||||||3
1652109150000|2022-05-09 15:12:30|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.41|88
1652109170000|2022-05-09 15:12:50|79.49|79.41|79.54|79.46|79.54|79.46|79.49|79.41|723
1652109180000|2022-05-09 15:13:00|79.49|79.41|79.54|79.46|79.54|79.46|79.49|79.41|83
1652109190000|2022-05-09 15:13:10|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|0
1652109200000|2022-05-09 15:13:20|79.54|79.46|79.49|79.41|79.54|79.46|79.49|79.41|4
1652109220000|2022-05-09 15:13:40|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|547
1652109240000|2022-05-09 15:14:00|79.39|79.31|79.44|79.31|79.44|79.36|79.39|79.31|618
1652109250000|2022-05-09 15:14:10|79.39|79.36|79.44|79.36|79.44|79.36|79.39|79.36|9
1652109260000|2022-05-09 15:14:20|79.49||79.49||79.49||79.44||241
1652109270000|2022-05-09 15:14:30|79.44|79.31|79.39|79.31|79.44|79.31|79.39|79.31|23
1652109280000|2022-05-09 15:14:40|79.44|79.36|79.39|79.31|79.44|79.36|79.39|79.31|73
1652109290000|2022-05-09 15:14:50|79.44|79.36|79.44|79.31|79.44|79.36|79.39|79.31|59
1652109300000|2022-05-09 15:15:00|79.39|79.36|79.44|79.36|79.44|79.36|79.39|79.36|89
1652109310000|2022-05-09 15:15:10||79.31||79.36||79.36||79.31|10
1652109320000|2022-05-09 15:15:20|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|379
1652109330000|2022-05-09 15:15:30|79.44|79.36|79.44|79.36|79.44|79.36|79.39|79.31|156
1652109340000|2022-05-09 15:15:40||79.31||79.36||79.36||79.31|180
1652109350000|2022-05-09 15:15:50|79.39|79.31|79.39|79.31|79.39|79.36|79.39|79.31|37
1652109360000|2022-05-09 15:16:00|79.44|79.36|79.44|79.36|79.44|79.36|79.39|79.31|9
1652109370000|2022-05-09 15:16:10||79.31||79.36||79.36||79.31|10
1652109380000|2022-05-09 15:16:20||79.31||79.36||79.36||79.31|21
1652109390000|2022-05-09 15:16:30||79.31||79.31||79.31||79.31|14
1652109400000|2022-05-09 15:16:40|79.39|79.36|79.44|79.36|79.44|79.36|79.39|79.31|3
1652109420000|2022-05-09 15:17:00|79.39|79.31|79.44|79.36|79.44|79.36|79.39|79.31|29
1652109430000|2022-05-09 15:17:10|79.39|79.31|79.44|79.31|79.44|79.36|79.39|79.31|25
1652109440000|2022-05-09 15:17:20||79.36||79.36||79.36||79.36|3
1652109450000|2022-05-09 15:17:30|||||||||4
1652109460000|2022-05-09 15:17:40|79.49|79.41|79.49|79.41|79.49|79.41|79.44|79.41|136
1652109470000|2022-05-09 15:17:50|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|44
1652109480000|2022-05-09 15:18:00|79.39|79.31|79.44|79.31|79.44|79.36|79.39|79.31|114
1652109490000|2022-05-09 15:18:10|79.39||79.39||79.44||79.39||41
1652109500000|2022-05-09 15:18:20|79.44||79.39||79.44||79.39||5
1652109520000|2022-05-09 15:18:40|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|8
1652109530000|2022-05-09 15:18:50|||||||||5
1652109540000|2022-05-09 15:19:00|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.26|587
1652109560000|2022-05-09 15:19:20|79.34|79.26|79.34|79.26|79.34|79.26|79.34|79.26|34
1652109570000|2022-05-09 15:19:30|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|155
1652109580000|2022-05-09 15:19:40|79.34|79.26|79.34|79.26|79.39|79.26|79.34|79.26|80
1652109590000|2022-05-09 15:19:50|79.39|79.31|79.34|79.26|79.39|79.31|79.34|79.26|70
1652109600000|2022-05-09 15:20:00|||||||||7
1652109610000|2022-05-09 15:20:10||79.21||79.26||79.26||79.21|28
1652109620000|2022-05-09 15:20:20|79.29|79.21|79.29|79.21|79.29|79.21|79.29|79.21|30
1652109630000|2022-05-09 15:20:30|||||||||1
1652109640000|2022-05-09 15:20:40|79.34|79.26|79.34|79.26|79.34|79.26|79.34|79.26|86
1652109650000|2022-05-09 15:20:50|||||||||4
1652109660000|2022-05-09 15:21:00|79.29|79.21|79.34|79.26|79.34|79.26|79.29|79.21|115
1652109670000|2022-05-09 15:21:10|79.29|79.21|79.29|79.21|79.29|79.21|79.29|79.21|331
1652109690000|2022-05-09 15:21:30|||||||||31
1652109700000|2022-05-09 15:21:40|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|644
1652109720000|2022-05-09 15:22:00|||||||||5
1652109730000|2022-05-09 15:22:10|||||||||4
1652109740000|2022-05-09 15:22:20|79.19|79.11|79.24|79.11|79.24|79.16|79.19|79.11|284
1652109750000|2022-05-09 15:22:30||79.16||79.16||79.16||79.16|0
1652109760000|2022-05-09 15:22:40|79.19|79.11|79.19|79.11|79.24|79.16|79.19|79.11|237
1652109770000|2022-05-09 15:22:50|79.24||79.19||79.24||79.19||11
1652109780000|2022-05-09 15:23:00|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|50
1652109790000|2022-05-09 15:23:10|||||||||3
1652109800000|2022-05-09 15:23:20|||||||||4
1652109810000|2022-05-09 15:23:30||79.11||79.11||79.11||79.11|220
1652109820000|2022-05-09 15:23:40||79.16||79.16||79.16||79.16|15
1652109830000|2022-05-09 15:23:50|||||||||9
1652109840000|2022-05-09 15:24:00|79.19|79.11|79.24|79.16|79.24|79.16|79.19|79.11|26
1652109850000|2022-05-09 15:24:10|79.19|79.11|79.24|79.16|79.24|79.16|79.19|79.11|7
1652109860000|2022-05-09 15:24:20|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|137
1652109870000|2022-05-09 15:24:30|79.24||79.19||79.24||79.19||326
1652109880000|2022-05-09 15:24:40|79.24|79.16|79.24|79.16|79.24|79.16|79.19|79.16|13
1652109890000|2022-05-09 15:24:50|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|899
1652109900000|2022-05-09 15:25:00|||||||||145
1652109910000|2022-05-09 15:25:10|||||||||2
1652109920000|2022-05-09 15:25:20|79.24|79.16|79.19|79.11|79.24|79.16|79.19|79.11|73
1652109930000|2022-05-09 15:25:30|||||||||3
1652109940000|2022-05-09 15:25:40|||||||||5
1652109950000|2022-05-09 15:25:50|79.24|79.16|79.24|79.11|79.24|79.16|79.24|79.11|467
1652109960000|2022-05-09 15:26:00|79.19||79.19||79.19||79.19||0
1652109970000|2022-05-09 15:26:10|||||||||139
1652109980000|2022-05-09 15:26:20|||||||||4
1652109990000|2022-05-09 15:26:30|79.24|79.16|79.24|79.16|79.24|79.16|79.19|79.16|88
1652110000000|2022-05-09 15:26:40|||||||||12
1652110020000|2022-05-09 15:27:00|||||||||5
1652110030000|2022-05-09 15:27:10|||||||||5
1652110040000|2022-05-09 15:27:20|||||||||8
1652110050000|2022-05-09 15:27:30|||||||||5
1652110060000|2022-05-09 15:27:40|||||||||6
1652110070000|2022-05-09 15:27:50|||||||||5
1652110080000|2022-05-09 15:28:00|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|367
1652110090000|2022-05-09 15:28:10|||||||||23
1652110100000|2022-05-09 15:28:20|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|201
1652110110000|2022-05-09 15:28:30|||||||||12
1652110120000|2022-05-09 15:28:40|||||||||26
1652110130000|2022-05-09 15:28:50|79.29|79.21|79.29|79.21|79.29|79.21|79.29|79.21|135
1652110140000|2022-05-09 15:29:00|||||||||5
1652110150000|2022-05-09 15:29:10|79.24|79.16|79.24|79.16|79.24|79.16|79.19|79.11|483
1652110160000|2022-05-09 15:29:20|||||||||18
1652110170000|2022-05-09 15:29:30|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|684
1652110180000|2022-05-09 15:29:40|79.24||79.19||79.24||79.19||236
1652110190000|2022-05-09 15:29:50||79.06||79.11||79.11||79.06|102
1652110200000|2022-05-09 15:30:00|79.24|79.16|79.24|79.11|79.24|79.16|79.24|79.11|621
1652110210000|2022-05-09 15:30:10|79.19||79.19||79.19||79.19||140
1652110220000|2022-05-09 15:30:20|79.14|79.06|79.14|79.06|79.14|79.06|79.14|79.06|477
1652110230000|2022-05-09 15:30:30|||||||||57
1652110240000|2022-05-09 15:30:40|||||||||84
1652110250000|2022-05-09 15:30:50|||||||||22
1652110260000|2022-05-09 15:31:00|||||||||353
1652110270000|2022-05-09 15:31:10|79.09|79.01|79.09|79.01|79.09|79.01|79.09|79.01|1717
1652110280000|2022-05-09 15:31:20|||||||||51
1652110290000|2022-05-09 15:31:30|79.14|79.06|79.09|79.01|79.14|79.06|79.09|79.01|513
1652110300000|2022-05-09 15:31:40|79.14||79.14||79.14||79.14||120
1652110310000|2022-05-09 15:31:50|79.09|79.06|79.14|79.01|79.14|79.06|79.09|79.01|119
1652110320000|2022-05-09 15:32:00|79.09||79.09||79.09||79.09||276
1652110330000|2022-05-09 15:32:10|79.14|79.06|79.14|79.01|79.14|79.06|79.09|79.01|477
1652110340000|2022-05-09 15:32:20|79.04|79.06|79.04|78.96|79.04|79.06|78.99|78.91|2250
1652110350000|2022-05-09 15:32:30|78.99|78.91|78.99|78.91|78.99|78.91|78.99|78.91|324
1652110360000|2022-05-09 15:32:40|||||||||410
1652110370000|2022-05-09 15:32:50|||||||||5
1652110380000|2022-05-09 15:33:00|||||||||199
1652110390000|2022-05-09 15:33:10|||||||||222
1652110400000|2022-05-09 15:33:20|79.04|78.96|79.09|79.01|79.09|79.01|79.04|78.96|580
1652110410000|2022-05-09 15:33:30|79.14|79.06|79.14|79.06|79.14|79.06|79.14|79.01|194
1652110420000|2022-05-09 15:33:40|79.19|79.11|79.19|79.11|79.19|79.11|79.14|79.06|601
1652110430000|2022-05-09 15:33:50|79.14|79.06|79.19|79.11|79.19|79.11|79.14|79.06|466
1652110440000|2022-05-09 15:34:00|||||||||307
1652110450000|2022-05-09 15:34:10|79.24|79.16|79.19|79.11|79.24|79.16|79.19|79.11|249
1652110460000|2022-05-09 15:34:20|79.24|79.16|79.24|79.16|79.24|79.16|79.19|79.11|71
1652110470000|2022-05-09 15:34:30|79.29|79.21|79.29|79.21|79.29|79.21|79.29|79.21|694
1652110480000|2022-05-09 15:34:40|79.24|79.16|79.29|79.21|79.29|79.21|79.24|79.16|1109
1652110490000|2022-05-09 15:34:50|79.24|79.16|79.19|79.11|79.24|79.16|79.19|79.11|728
1652110500000|2022-05-09 15:35:00|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|1447
1652110510000|2022-05-09 15:35:10|79.19|79.11|79.24|79.11|79.24|79.16|79.19|79.11|926
1652110520000|2022-05-09 15:35:20|79.19|79.16|79.24|79.16|79.24|79.16|79.19|79.11|78
1652110530000|2022-05-09 15:35:30||79.11||79.16||79.16||79.11|12
1652110540000|2022-05-09 15:35:40||79.11||79.16||79.16||79.11|30
1652110550000|2022-05-09 15:35:50|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|111
1652110560000|2022-05-09 15:36:00|79.24|79.16|79.19|79.11|79.24|79.16|79.19|79.11|421
1652110570000|2022-05-09 15:36:10|79.24|79.16|79.29|79.16|79.29|79.16|79.24|79.16|29
1652110580000|2022-05-09 15:36:20||79.21||79.21||79.21||79.16|65
1652110590000|2022-05-09 15:36:30|||||||||4
1652110600000|2022-05-09 15:36:40|||||||||9
1652110610000|2022-05-09 15:36:50|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|351
1652110620000|2022-05-09 15:37:00|79.19|79.11|79.19|79.11|79.24|79.11|79.19|79.11|86
1652110630000|2022-05-09 15:37:10|79.24|79.16|79.24|79.16|79.24|79.16|79.19|79.16|10
1652110640000|2022-05-09 15:37:20|||||||||3
1652110650000|2022-05-09 15:37:30|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|233
1652110660000|2022-05-09 15:37:40|||||||||30
1652110670000|2022-05-09 15:37:50|||||||||5
1652110680000|2022-05-09 15:38:00|79.24|79.16|79.24|79.11|79.24|79.16|79.19|79.11|506
1652110690000|2022-05-09 15:38:10||79.16||79.16||79.16||79.16|3
1652110700000|2022-05-09 15:38:20|79.29||79.29||79.29||79.24||19
1652110710000|2022-05-09 15:38:30||79.21||79.21||79.21||79.16|7
1652110730000|2022-05-09 15:38:50|79.34|79.26|79.34|79.26|79.34|79.26|79.34|79.26|564
1652110740000|2022-05-09 15:39:00|||||||||57
1652110750000|2022-05-09 15:39:10|||||||||129
1652110760000|2022-05-09 15:39:20|79.39|79.31|79.39|79.31|79.39|79.31|79.34|79.31|1045
1652110770000|2022-05-09 15:39:30|79.44|79.36|79.44|79.31|79.44|79.36|79.44|79.31|57
1652110780000|2022-05-09 15:39:40|79.39|79.36|79.44|79.36|79.44|79.36|79.39|79.31|10
1652110790000|2022-05-09 15:39:50|79.49|79.41|79.49|79.41|79.49|79.41|79.44|79.36|1049
1652110800000|2022-05-09 15:40:00|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|457
1652110810000|2022-05-09 15:40:10|79.49||79.44||79.49||79.44||98
1652110830000|2022-05-09 15:40:30|79.39|79.31|79.39|79.31|79.44|79.31|79.39|79.31|34
1652110840000|2022-05-09 15:40:40|79.44|79.36|79.44|79.31|79.44|79.36|79.39|79.31|358
1652110850000|2022-05-09 15:40:50|79.39||79.44||79.44||79.39||0
1652110860000|2022-05-09 15:41:00|79.39||79.39||79.39||79.39||3
1652110870000|2022-05-09 15:41:10|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.31|90
1652110880000|2022-05-09 15:41:20|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.36|298
1652110890000|2022-05-09 15:41:30|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|113
1652110910000|2022-05-09 15:41:50|||||||||45
1652110920000|2022-05-09 15:42:00|||||||||49
1652110930000|2022-05-09 15:42:10|79.59|79.51|79.54|79.46|79.59|79.51|79.54|79.46|609
1652110940000|2022-05-09 15:42:20|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|415
1652110960000|2022-05-09 15:42:40|||||||||47
1652110970000|2022-05-09 15:42:50|79.54|79.46|79.59|79.51|79.59|79.51|79.54|79.46|493
1652110980000|2022-05-09 15:43:00|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|102
1652110990000|2022-05-09 15:43:10|79.59|79.51|79.54|79.46|79.59|79.51|79.54|79.46|136
1652111000000|2022-05-09 15:43:20|79.49|79.41|79.54|79.46|79.54|79.46|79.49|79.41|128
1652111010000|2022-05-09 15:43:30|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|48
1652111020000|2022-05-09 15:43:40||79.36||79.36||79.41||79.36|32
1652111030000|2022-05-09 15:43:50|79.44|79.41|79.44|79.36|79.44|79.41|79.44|79.36|45
1652111040000|2022-05-09 15:44:00||79.31||79.31||79.31||79.31|5
1652111050000|2022-05-09 15:44:10|79.39||79.39||79.39||79.39||0
1652111060000|2022-05-09 15:44:20||79.26||79.26||79.31||79.26|1
1652111070000|2022-05-09 15:44:30||79.31||79.31||79.31||79.31|17
1652111080000|2022-05-09 15:44:40|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|10
1652111090000|2022-05-09 15:44:50|79.39|79.31|79.44|79.31|79.44|79.31|79.39|79.31|61
1652111100000|2022-05-09 15:45:00|79.39||79.44||79.44||79.39||17
1652111110000|2022-05-09 15:45:10|79.39||79.39||79.39||79.39||0
1652111120000|2022-05-09 15:45:20||79.26||79.26||79.26||79.26|10
1652111130000|2022-05-09 15:45:30||79.31||79.26||79.31||79.26|0
1652111140000|2022-05-09 15:45:40|79.44|79.31|79.39|79.31|79.44|79.31|79.39|79.31|300
1652111150000|2022-05-09 15:45:50|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|7
1652111160000|2022-05-09 15:46:00|||||||||9
1652111170000|2022-05-09 15:46:10||79.31||79.31||79.36||79.31|3
1652111180000|2022-05-09 15:46:20|79.39|79.36|79.44|79.36|79.44|79.36|79.39|79.36|7
1652111220000|2022-05-09 15:47:00|79.49|79.41|79.44|79.36|79.49|79.41|79.44|79.36|227
1652111240000|2022-05-09 15:47:20|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|4653
1652111250000|2022-05-09 15:47:30|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.31|11
1652111260000|2022-05-09 15:47:40||79.31||79.31||79.36||79.31|0
1652111280000|2022-05-09 15:48:00|79.39||79.39||79.39||79.39||4
1652111290000|2022-05-09 15:48:10|79.44|79.36|79.44|79.31|79.44|79.36|79.44|79.31|11
1652111300000|2022-05-09 15:48:20|79.39|79.36|79.44|79.36|79.44|79.36|79.39|79.31|500
1652111310000|2022-05-09 15:48:30||79.31||79.31||79.31||79.31|0
1652111320000|2022-05-09 15:48:40||79.36||79.36||79.36||79.36|0
1652111330000|2022-05-09 15:48:50|||||||||1
1652111340000|2022-05-09 15:49:00|79.39|79.31|79.44|79.36|79.44|79.36|79.39|79.31|10
1652111390000|2022-05-09 15:49:50|79.49||79.49||79.49||79.49||77
1652111400000|2022-05-09 15:50:00||79.41||79.41||79.41||79.36|461
1652111420000|2022-05-09 15:50:20||79.36||79.41||79.41||79.36|50
1652111440000|2022-05-09 15:50:40|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|44
1652111450000|2022-05-09 15:50:50||79.51||79.51||79.51||79.46|5
1652111460000|2022-05-09 15:51:00|||||||||4
1652111470000|2022-05-09 15:51:10|||||||||44
1652111480000|2022-05-09 15:51:20|||||||||649
1652111500000|2022-05-09 15:51:40|79.64||79.59||79.64||79.59||30
1652111520000|2022-05-09 15:52:00|79.54|79.46|79.54|79.46|79.59|79.46|79.54|79.46|56
1652111530000|2022-05-09 15:52:10|79.59||79.54||79.59||79.54||18
1652111540000|2022-05-09 15:52:20|||||||||60
1652111550000|2022-05-09 15:52:30|79.59||79.59||79.59||79.59||60
1652111560000|2022-05-09 15:52:40||79.51||79.46||79.51||79.46|6
1652111590000|2022-05-09 15:53:10||79.51||79.51||79.51||79.51|44
1652111610000|2022-05-09 15:53:30|||||||||3
1652111620000|2022-05-09 15:53:40|79.54|79.46|79.54|79.41|79.54|79.46|79.54|79.41|60
1652111640000|2022-05-09 15:54:00|79.49|79.46|79.54|79.46|79.54|79.46|79.49|79.41|245
1652111650000|2022-05-09 15:54:10||79.41||79.41||79.46||79.41|4
1652111660000|2022-05-09 15:54:20||79.46||79.46||79.46||79.46|23
1652111670000|2022-05-09 15:54:30|79.59|79.51|79.54|79.46|79.59|79.51|79.54|79.46|17
1652111680000|2022-05-09 15:54:40|||||||||19
1652111690000|2022-05-09 15:54:50||79.41||79.46||79.46||79.41|13
1652111700000|2022-05-09 15:55:00|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|11
1652111720000|2022-05-09 15:55:20|79.54|79.46|79.54|79.41|79.54|79.46|79.54|79.41|11
1652111730000|2022-05-09 15:55:30|79.49||79.54||79.54||79.49||0
1652111750000|2022-05-09 15:55:50||79.46||79.46||79.46||79.41|55
1652111760000|2022-05-09 15:56:00|||||||||21
1652111770000|2022-05-09 15:56:10|||||||||10
1652111780000|2022-05-09 15:56:20|||||||||17
1652111790000|2022-05-09 15:56:30||79.41||79.41||79.46||79.41|12
1652111810000|2022-05-09 15:56:50||79.46||79.46||79.46||79.41|34
1652111820000|2022-05-09 15:57:00||79.41||79.41||79.41||79.41|12
1652111830000|2022-05-09 15:57:10|79.49||79.49||79.54||79.49||0
1652111840000|2022-05-09 15:57:20|||||||||11
1652111850000|2022-05-09 15:57:30|79.54||79.54||79.54||79.54||12
1652111860000|2022-05-09 15:57:40||79.46||79.46||79.46||79.41|51
1652111870000|2022-05-09 15:57:50|||||||||16
1652111880000|2022-05-09 15:58:00|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|118
1652111890000|2022-05-09 15:58:10|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|14
1652111900000|2022-05-09 15:58:20|||||||||71
1652111910000|2022-05-09 15:58:30|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|99
1652111930000|2022-05-09 15:58:50|79.44|79.36|79.44|79.36|79.49|79.36|79.44|79.36|275
1652111940000|2022-05-09 15:59:00|||||||||1
1652111960000|2022-05-09 15:59:20|79.49||79.49||79.49||79.49||11
1652111980000|2022-05-09 15:59:40|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|169
1652111990000|2022-05-09 15:59:50|79.49|79.36|79.49|79.36|79.49|79.36|79.49|79.36|1037
1652112000000|2022-05-09 16:00:00|79.44||79.44||79.49||79.44||0
1652112010000|2022-05-09 16:00:10||79.31||79.36||79.36||79.31|126
1652112020000|2022-05-09 16:00:20|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|3
1652112030000|2022-05-09 16:00:30|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|0
1652112060000|2022-05-09 16:01:00|79.39|79.31|79.44|79.31|79.44|79.31|79.39|79.31|26
1652112070000|2022-05-09 16:01:10|79.39||79.44||79.44||79.39||400
1652112080000|2022-05-09 16:01:20|79.39||79.44||79.44||79.39||100
1652112090000|2022-05-09 16:01:30|79.39||79.44||79.44||79.39||0
1652112100000|2022-05-09 16:01:40|79.39||79.39||79.39||79.39||0
1652112120000|2022-05-09 16:02:00|||||||||337
1652112130000|2022-05-09 16:02:10|79.34|79.26|79.34|79.21|79.34|79.26|79.34|79.21|203
1652112140000|2022-05-09 16:02:20|79.39|79.26|79.39|79.26|79.39|79.26|79.39|79.26|110
1652112150000|2022-05-09 16:02:30||79.31||79.26||79.31||79.26|4
1652112160000|2022-05-09 16:02:40|79.34||79.34||79.39||79.34||0
1652112200000|2022-05-09 16:03:20|||||||||52
1652112220000|2022-05-09 16:03:40|79.29|79.21|79.29|79.21|79.29|79.21|79.29|79.21|7
1652112240000|2022-05-09 16:04:00|79.34||79.34||79.34||79.34||13
1652112250000|2022-05-09 16:04:10||79.26||79.26||79.26||79.26|3
1652112260000|2022-05-09 16:04:20|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|137
1652112280000|2022-05-09 16:04:40|||||||||4
1652112310000|2022-05-09 16:05:10||79.26||79.26||79.26||79.26|273
1652112320000|2022-05-09 16:05:20|79.34||79.39||79.39||79.34||0
1652112330000|2022-05-09 16:05:30|79.44|79.31|79.44|79.31|79.44|79.31|79.44|79.26|3
1652112340000|2022-05-09 16:05:40||79.36||79.36||79.36||79.31|0
1652112350000|2022-05-09 16:05:50|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|0
1652112370000|2022-05-09 16:06:10|79.44||79.44||79.44||79.44||7
1652112380000|2022-05-09 16:06:20|79.39|79.36|79.44|79.36|79.44|79.36|79.39|79.36|2
1652112390000|2022-05-09 16:06:30|79.49||79.44||79.49||79.44||0
1652112400000|2022-05-09 16:06:40|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|5
1652112410000|2022-05-09 16:06:50|79.54|79.46|79.59|79.51|79.59|79.51|79.54|79.46|9
1652112430000|2022-05-09 16:07:10|79.64||79.59||79.64||79.59||26
1652112440000|2022-05-09 16:07:20|||||||||2
1652112450000|2022-05-09 16:07:30|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|41
1652112470000|2022-05-09 16:07:50|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|79
1652112480000|2022-05-09 16:08:00|79.74||79.69||79.74||79.69||15
1652112500000|2022-05-09 16:08:20|79.64|79.56|79.69|79.56|79.69|79.56|79.64|79.56|13
1652112510000|2022-05-09 16:08:30|79.64||79.64||79.64||79.64||0
1652112560000|2022-05-09 16:09:20|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|59
1652112570000|2022-05-09 16:09:30|79.74||79.69||79.74||79.69||5
1652112580000|2022-05-09 16:09:40|||||||||15
1652112610000|2022-05-09 16:10:10|79.74||79.74||79.74||79.74||18
1652112620000|2022-05-09 16:10:20|79.79|79.66|79.79|79.71|79.79|79.71|79.79|79.66|35
1652112630000|2022-05-09 16:10:30|||||||||9
1652112640000|2022-05-09 16:10:40|||||||||2
1652112680000|2022-05-09 16:11:20|79.84||79.79||79.84||79.79||82
1652112700000|2022-05-09 16:11:40|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|268
1652112710000|2022-05-09 16:11:50|79.79|79.71|79.84|79.71|79.84|79.71|79.79|79.71|14
1652112720000|2022-05-09 16:12:00|79.79||79.79||79.79||79.79||168
1652112730000|2022-05-09 16:12:10|79.84||79.84||79.84||79.84||1
1652112740000|2022-05-09 16:12:20||79.76||79.71||79.76||79.71|1
1652112750000|2022-05-09 16:12:30|79.79||79.79||79.79||79.79||0
1652112760000|2022-05-09 16:12:40|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|2
1652112770000|2022-05-09 16:12:50|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|105
1652112780000|2022-05-09 16:13:00|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|50
1652112810000|2022-05-09 16:13:30||79.81||79.81||79.81||79.81|38
1652112820000|2022-05-09 16:13:40|79.89||79.89||79.89||79.89||0
1652112830000|2022-05-09 16:13:50|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|42
1652112840000|2022-05-09 16:14:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|42
1652112850000|2022-05-09 16:14:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|509
1652112870000|2022-05-09 16:14:30|||||||||42
1652112880000|2022-05-09 16:14:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|60
1652112900000|2022-05-09 16:15:00|80.04|79.86|80.04|79.91|80.04|79.91|80.04|79.86|1
1652112910000|2022-05-09 16:15:10||79.96||79.96||79.96||79.91|1
1652112950000|2022-05-09 16:15:50|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|6
1652112980000|2022-05-09 16:16:20|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|15
1652113000000|2022-05-09 16:16:40|80.14|80.01|80.09|80.01|80.14|80.01|80.09|80.01|212
1652113020000|2022-05-09 16:17:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|7
1652113040000|2022-05-09 16:17:20|80.09||80.09||80.09||80.09||6
1652113060000|2022-05-09 16:17:40||80.01||80.01||80.01||80.01|0
1652113070000|2022-05-09 16:17:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|1
1652113100000|2022-05-09 16:18:20|||||||||8
1652113110000|2022-05-09 16:18:30|||||||||1392
1652113120000|2022-05-09 16:18:40|||||||||7
1652113150000|2022-05-09 16:19:10|||||||||160
1652113160000|2022-05-09 16:19:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|121
1652113170000|2022-05-09 16:19:30|80.04|79.96|80.04|79.96|80.04|80.01|80.04|79.96|2
1652113180000|2022-05-09 16:19:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|68
1652113200000|2022-05-09 16:20:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|4
1652113230000|2022-05-09 16:20:30|79.99|79.91|79.99|79.91|80.04|79.91|79.99|79.91|14
1652113240000|2022-05-09 16:20:40|80.04||79.99||80.04||79.99||0
1652113270000|2022-05-09 16:21:10|80.04||80.04||80.04||80.04||19
1652113280000|2022-05-09 16:21:20|79.99||79.99||79.99||79.99||0
1652113310000|2022-05-09 16:21:50|80.04||79.99||80.04||79.99||1
1652113340000|2022-05-09 16:22:20|80.04||79.99||80.04||79.99||20
1652113370000|2022-05-09 16:22:50|||||||||8
1652113390000|2022-05-09 16:23:10|80.04||80.04||80.04||80.04||48
1652113400000|2022-05-09 16:23:20||79.96||79.91||79.96||79.91|13
1652113410000|2022-05-09 16:23:30||79.96||79.96||79.96||79.96|0
1652113430000|2022-05-09 16:23:50|||||||||8
1652113440000|2022-05-09 16:24:00|80.09||80.09||80.09||80.09||15
1652113450000|2022-05-09 16:24:10||80.01||80.01||80.01||80.01|0
1652113460000|2022-05-09 16:24:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|20
1652113470000|2022-05-09 16:24:30|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|96
1652113480000|2022-05-09 16:24:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|4
1652113490000|2022-05-09 16:24:50|||||||||1
1652113500000|2022-05-09 16:25:00|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|11
1652113510000|2022-05-09 16:25:10|80.09||80.09||80.09||80.09||2
1652113520000|2022-05-09 16:25:20|||||||||2
1652113530000|2022-05-09 16:25:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|16
1652113540000|2022-05-09 16:25:40|||||||||3
1652113550000|2022-05-09 16:25:50||79.91||79.91||79.91||79.91|10
1652113560000|2022-05-09 16:26:00|79.99||79.99||79.99||79.99||7
1652113570000|2022-05-09 16:26:10|79.94|79.86|79.94|79.86|79.99|79.86|79.94|79.86|5
1652113580000|2022-05-09 16:26:20|79.99||79.94||79.99||79.94||3
1652113590000|2022-05-09 16:26:30|79.99||79.94||79.99||79.94||0
1652113600000|2022-05-09 16:26:40|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|1
1652113610000|2022-05-09 16:26:50|79.99||79.94||79.99||79.94||0
1652113630000|2022-05-09 16:27:10|79.99||79.94||79.99||79.94||10
1652113730000|2022-05-09 16:28:50|79.99||79.99||79.99||79.99||22
1652113740000|2022-05-09 16:29:00|79.94|79.81|79.94|79.86|79.99|79.86|79.94|79.81|44
1652113750000|2022-05-09 16:29:10|79.99|79.91|79.99|79.86|79.99|79.91|79.99|79.86|5
1652113760000|2022-05-09 16:29:20|79.94||79.94||79.94||79.94||0
1652113800000|2022-05-09 16:30:00|79.89|79.81|79.94|79.81|79.94|79.81|79.89|79.81|20
1652113810000|2022-05-09 16:30:10||79.86||79.86||79.86||79.86|0
1652113820000|2022-05-09 16:30:20|79.99||79.99||79.99||79.99||3
1652113830000|2022-05-09 16:30:30|79.94||79.94||79.99||79.94||0
1652113840000|2022-05-09 16:30:40|79.89|79.81|79.89|79.81|79.94|79.81|79.89|79.81|5
1652113860000|2022-05-09 16:31:00|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.81|2
1652113880000|2022-05-09 16:31:20|79.99|79.91|80.04|79.91|80.04|79.91|79.94|79.91|206
1652113890000|2022-05-09 16:31:30|79.99||79.99||79.99||79.99||0
1652113900000|2022-05-09 16:31:40||79.86||79.91||79.91||79.86|10
1652113910000|2022-05-09 16:31:50|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|1
1652113920000|2022-05-09 16:32:00|80.04||80.04||80.04||80.04||119
1652113940000|2022-05-09 16:32:20||79.96||79.96||79.96||79.96|0
1652113990000|2022-05-09 16:33:10|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|27
1652114000000|2022-05-09 16:33:20|80.04||79.99||80.04||79.99||2
1652114010000|2022-05-09 16:33:30|80.04||79.99||80.04||79.99||6
1652114020000|2022-05-09 16:33:40|80.04|79.96|80.04|79.91|80.04|79.96|80.04|79.91|10
1652114030000|2022-05-09 16:33:50|79.99||80.04||80.04||79.99||5
1652114040000|2022-05-09 16:34:00|79.99|79.96|80.04|79.96|80.04|79.96|79.99|79.91|3
1652114050000|2022-05-09 16:34:10||79.91||79.91||79.91||79.91|21
1652114070000|2022-05-09 16:34:30|79.99|79.96|80.04|79.96|80.04|79.96|79.99|79.96|0
1652114080000|2022-05-09 16:34:40|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.86|0
1652114120000|2022-05-09 16:35:20|79.94|79.86|79.99|79.86|79.99|79.86|79.94|79.86|26
1652114130000|2022-05-09 16:35:30|79.94|79.91|79.94|79.86|79.99|79.91|79.94|79.86|2
1652114140000|2022-05-09 16:35:40|79.99||79.99||79.99||79.94||2
1652114150000|2022-05-09 16:35:50||79.91||79.91||79.91||79.86|0
1652114170000|2022-05-09 16:36:10|79.94|79.86|79.99|79.86|79.99|79.86|79.94|79.86|9
1652114180000|2022-05-09 16:36:20|79.94||79.94||79.94||79.94||0
1652114200000|2022-05-09 16:36:40|||||||||17
1652114210000|2022-05-09 16:36:50|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|34
1652114280000|2022-05-09 16:38:00|79.84|79.76|79.84|79.71|79.84|79.76|79.84|79.71|20
1652114290000|2022-05-09 16:38:10||79.76||79.71||79.76||79.71|4
1652114300000|2022-05-09 16:38:20|79.79|79.76|79.79|79.71|79.84|79.76|79.79|79.71|4
1652114310000|2022-05-09 16:38:30|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|0
1652114350000|2022-05-09 16:39:10|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|10
1652114380000|2022-05-09 16:39:40|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|7
1652114440000|2022-05-09 16:40:40|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|24
1652114450000|2022-05-09 16:40:50|79.84||79.79||79.84||79.79||11
1652114480000|2022-05-09 16:41:20|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|1
1652114490000|2022-05-09 16:41:30|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|15
1652114510000|2022-05-09 16:41:50|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|2
1652114550000|2022-05-09 16:42:30|79.89||79.89||79.89||79.89||11
1652114560000|2022-05-09 16:42:40|79.84||79.84||79.84||79.84||3
1652114580000|2022-05-09 16:43:00|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|21
1652114610000|2022-05-09 16:43:30|79.84||79.84||79.84||79.84||4
1652114620000|2022-05-09 16:43:40|79.79||79.79||79.84||79.79||1
1652114700000|2022-05-09 16:45:00|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|38
1652114710000|2022-05-09 16:45:10|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|16
1652114720000|2022-05-09 16:45:20|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|39
1652114750000|2022-05-09 16:45:50|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|44
1652114760000|2022-05-09 16:46:00|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|58
1652114790000|2022-05-09 16:46:30|||||||||14
1652114800000|2022-05-09 16:46:40|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|43
1652114830000|2022-05-09 16:47:10|79.84||79.79||79.84||79.79||5
1652114880000|2022-05-09 16:48:00|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|32
1652114900000|2022-05-09 16:48:20|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|6
1652114910000|2022-05-09 16:48:30||79.66||79.66||79.66||79.66|5
1652114920000|2022-05-09 16:48:40|79.74||79.74||79.74||79.74||0
1652114930000|2022-05-09 16:48:50|79.79|79.71|79.79|79.66|79.79|79.71|79.79|79.66|2
1652114940000|2022-05-09 16:49:00||79.71||79.71||79.71||79.66|0
1652114970000|2022-05-09 16:49:30|79.74|79.66|79.74|79.66|79.79|79.66|79.74|79.66|5
1652114980000|2022-05-09 16:49:40|79.79||79.79||79.79||79.79||1
1652114990000|2022-05-09 16:49:50||79.71||79.71||79.71||79.66|1
1652115000000|2022-05-09 16:50:00|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|9
1652115030000|2022-05-09 16:50:30|79.79||79.79||79.79||79.79||12
1652115040000|2022-05-09 16:50:40||79.71||79.71||79.71||79.71|0
1652115050000|2022-05-09 16:50:50|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|0
1652115100000|2022-05-09 16:51:40|79.79||79.74||79.79||79.74||5
1652115130000|2022-05-09 16:52:10|79.69|79.61|79.74|79.61|79.74|79.61|79.69|79.61|34
1652115140000|2022-05-09 16:52:20||79.66||79.61||79.66||79.61|1
1652115160000|2022-05-09 16:52:40|79.79|79.66|79.79|79.71|79.79|79.71|79.79|79.61|3
1652115170000|2022-05-09 16:52:50|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|10
1652115240000|2022-05-09 16:54:00|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.56|16
1652115250000|2022-05-09 16:54:10||79.56||79.61||79.61||79.56|0
1652115260000|2022-05-09 16:54:20|79.64|79.56|79.64|79.56|79.69|79.56|79.64|79.56|36
1652115270000|2022-05-09 16:54:30|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|27
1652115330000|2022-05-09 16:55:30|79.74||79.74||79.74||79.74||1
1652115340000|2022-05-09 16:55:40||79.66||79.61||79.66||79.61|0
1652115360000|2022-05-09 16:56:00|79.69||79.69||79.74||79.69||5
1652115410000|2022-05-09 16:56:50|79.74||79.69||79.74||79.69||1
1652115430000|2022-05-09 16:57:10|79.64|79.56|79.69|79.61|79.69|79.61|79.64|79.56|60
1652115490000|2022-05-09 16:58:10|79.74||79.74||79.74||79.74||7
1652115500000|2022-05-09 16:58:20|79.69||79.69||79.69||79.69||0
1652115510000|2022-05-09 16:58:30|79.74||79.69||79.74||79.69||8
1652115520000|2022-05-09 16:58:40|79.74||79.69||79.74||79.69||0
1652115560000|2022-05-09 16:59:20|||||||||2
1652115620000|2022-05-09 17:00:20||79.56||79.56||79.56||79.56|13
1652115630000|2022-05-09 17:00:30|79.64||79.64||79.69||79.64||0
1652115640000|2022-05-09 17:00:40|||||||||12
1652115700000|2022-05-09 17:01:40|79.69|79.61|79.69|79.56|79.69|79.61|79.69|79.56|6
1652115720000|2022-05-09 17:02:00|79.64||79.69||79.69||79.64||1
1652115730000|2022-05-09 17:02:10|79.74|79.61|79.74|79.61|79.74|79.66|79.74|79.56|13
1652115740000|2022-05-09 17:02:20|79.69||79.69||79.74||79.69||0
1652115750000|2022-05-09 17:02:30|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|5
1652115760000|2022-05-09 17:02:40|79.69||79.64||79.69||79.64||1
1652115770000|2022-05-09 17:02:50|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.56|1
1652115780000|2022-05-09 17:03:00|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|4
1652115820000|2022-05-09 17:03:40|79.69||79.64||79.69||79.64||1
1652115870000|2022-05-09 17:04:30|79.69||79.69||79.69||79.64||1
1652115880000|2022-05-09 17:04:40|79.64||79.64||79.64||79.64||0
1652115900000|2022-05-09 17:05:00|79.59|79.51|79.64|79.51|79.64|79.56|79.59|79.51|49
1652115910000|2022-05-09 17:05:10|79.59|79.56|79.59|79.51|79.64|79.56|79.59|79.51|6
1652115920000|2022-05-09 17:05:20|79.64||79.59||79.64||79.59||19
1652115930000|2022-05-09 17:05:30|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|1
1652115960000|2022-05-09 17:06:00|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|41
1652116000000|2022-05-09 17:06:40|||||||||2
1652116010000|2022-05-09 17:06:50|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.51|4
1652116070000|2022-05-09 17:07:50|79.69||79.69||79.69||79.69||1
1652116080000|2022-05-09 17:08:00|79.64||79.64||79.64||79.64||0
1652116110000|2022-05-09 17:08:30|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|9
1652116150000|2022-05-09 17:09:10|79.64|79.56|79.64|79.56|79.64|79.56|79.59|79.51|3
1652116160000|2022-05-09 17:09:20|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|204
1652116170000|2022-05-09 17:09:30|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|8
1652116180000|2022-05-09 17:09:40||79.41||79.41||79.41||79.41|1
1652116190000|2022-05-09 17:09:50||79.46||79.46||79.46||79.46|2
1652116200000|2022-05-09 17:10:00|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|18
1652116300000|2022-05-09 17:11:40|79.54||79.49||79.54||79.49||19
1652116310000|2022-05-09 17:11:50|||||||||3
1652116330000|2022-05-09 17:12:10|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.41|196
1652116340000|2022-05-09 17:12:20|79.59||79.59||79.59||79.59||1
1652116350000|2022-05-09 17:12:30|79.54||79.54||79.54||79.54||0
1652116360000|2022-05-09 17:12:40|79.59||79.59||79.59||79.59||1
1652116370000|2022-05-09 17:12:50|79.54|79.51|79.54|79.46|79.54|79.51|79.54|79.46|26
1652116410000|2022-05-09 17:13:30||79.41||79.41||79.41||79.41|44
1652116420000|2022-05-09 17:13:40||79.46||79.46||79.46||79.41|0
1652116460000|2022-05-09 17:14:20|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|10
1652116510000|2022-05-09 17:15:10|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|19
1652116520000|2022-05-09 17:15:20||79.41||79.46||79.46||79.41|0
1652116530000|2022-05-09 17:15:30|79.59||79.54||79.59||79.54||13
1652116540000|2022-05-09 17:15:40|79.59||79.59||79.59||79.59||1
1652116560000|2022-05-09 17:16:00|79.54||79.54||79.54||79.54||0
1652116590000|2022-05-09 17:16:30|||||||||1
1652116600000|2022-05-09 17:16:40|79.59||79.59||79.59||79.59||2
1652116610000|2022-05-09 17:16:50|79.54||79.54||79.54||79.54||0
1652116630000|2022-05-09 17:17:10|79.59||79.54||79.59||79.54||1
1652116640000|2022-05-09 17:17:20|79.59||79.59||79.59||79.59||1
1652116650000|2022-05-09 17:17:30||79.51||79.51||79.51||79.51|4
1652116680000|2022-05-09 17:18:00|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|2
1652116690000|2022-05-09 17:18:10|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|11
1652116700000|2022-05-09 17:18:20||79.46||79.51||79.51||79.46|0
1652116720000|2022-05-09 17:18:40|79.64||79.64||79.64||79.64||1
1652116730000|2022-05-09 17:18:50||79.56||79.51||79.56||79.51|1
1652116740000|2022-05-09 17:19:00|79.59|79.56|79.64|79.56|79.64|79.56|79.59|79.56|0
1652116760000|2022-05-09 17:19:20|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|0
1652116770000|2022-05-09 17:19:30|79.64||79.64||79.64||79.64||1
1652116780000|2022-05-09 17:19:40|79.59|79.56|79.64|79.51|79.64|79.56|79.59|79.51|0
1652116800000|2022-05-09 17:20:00|79.59|79.46|79.54|79.46|79.59|79.46|79.54|79.46|0
1652116830000|2022-05-09 17:20:30||79.41||79.46||79.46||79.41|0
1652116850000|2022-05-09 17:20:50|79.59||79.59||79.59||79.59||1
1652116860000|2022-05-09 17:21:00|79.54|79.51|79.59|79.51|79.59|79.51|79.54|79.46|0
1652116870000|2022-05-09 17:21:10|79.54|79.46|79.59|79.51|79.59|79.51|79.54|79.46|1
1652116940000|2022-05-09 17:22:20||79.46||79.46||79.46||79.46|1
1652116950000|2022-05-09 17:22:30|79.54||79.59||79.59||79.54||5
1652116960000|2022-05-09 17:22:40||79.51||79.51||79.51||79.51|0
1652116990000|2022-05-09 17:23:10|||||||||1
1652117000000|2022-05-09 17:23:20|79.64|79.56|79.59|79.51|79.64|79.56|79.59|79.51|4
1652117020000|2022-05-09 17:23:40|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|0
1652117030000|2022-05-09 17:23:50||79.51||79.51||79.51||79.51|0
1652117040000|2022-05-09 17:24:00|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|1
1652117050000|2022-05-09 17:24:10|79.54||79.59||79.59||79.54||1
1652117060000|2022-05-09 17:24:20|79.54||79.59||79.59||79.54||0
1652117080000|2022-05-09 17:24:40|79.54||79.59||79.59||79.54||1
1652117100000|2022-05-09 17:25:00||79.51||79.51||79.51||79.46|0
1652117110000|2022-05-09 17:25:10|79.64|79.56|79.64|79.56|79.69|79.56|79.64|79.51|4
1652117150000|2022-05-09 17:25:50|79.69||79.69||79.69||79.69||1
1652117160000|2022-05-09 17:26:00|79.64||79.64||79.64||79.64||1
1652117180000|2022-05-09 17:26:20|79.59|79.51|79.64|79.51|79.64|79.51|79.59|79.51|1
1652117210000|2022-05-09 17:26:50|79.59||79.64||79.64||79.59||1
1652117220000|2022-05-09 17:27:00|79.59|79.56|79.64|79.56|79.64|79.56|79.59|79.56|0
1652117250000|2022-05-09 17:27:30|79.69|79.61|79.69|79.56|79.69|79.61|79.69|79.56|2
1652117270000|2022-05-09 17:27:50|79.64||79.69||79.69||79.64||0
1652117280000|2022-05-09 17:28:00|79.64||79.64||79.64||79.64||0
1652117290000|2022-05-09 17:28:10|79.59|79.51|79.59|79.51|79.64|79.51|79.59|79.51|0
1652117320000|2022-05-09 17:28:40|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|1
1652117340000|2022-05-09 17:29:00|79.69||79.69||79.69||79.69||1
1652117360000|2022-05-09 17:29:20|79.74|79.61|79.74|79.66|79.74|79.66|79.74|79.61|5
1652117370000|2022-05-09 17:29:30|79.69|79.61|79.69|79.61|79.74|79.61|79.69|79.61|2
1652117400000|2022-05-09 17:30:00|79.74||79.74||79.74||79.74||3
1652117410000|2022-05-09 17:30:10||79.66||79.66||79.66||79.66|0
1652117430000|2022-05-09 17:30:30|79.79||79.79||79.79||79.74||5
1652117440000|2022-05-09 17:30:40|79.74||79.74||79.74||79.74||1
1652117490000|2022-05-09 17:31:30|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|4
1652117500000|2022-05-09 17:31:40||79.56||79.61||79.61||79.56|1
1652117540000|2022-05-09 17:32:20|79.64|79.56|79.69|79.56|79.69|79.56|79.64|79.56|0
1652117550000|2022-05-09 17:32:30|79.64||79.64||79.64||79.64||0
1652117570000|2022-05-09 17:32:50||79.51||79.56||79.56||79.51|0
1652117580000|2022-05-09 17:33:00|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|2
1652117620000|2022-05-09 17:33:40|||||||||1
1652117640000|2022-05-09 17:34:00|79.64||79.64||79.64||79.64||3
1652117660000|2022-05-09 17:34:20|79.59||79.59||79.59||79.59||0
1652117670000|2022-05-09 17:34:30||79.46||79.46||79.46||79.46|1
1652117680000|2022-05-09 17:34:40|79.54||79.59||79.59||79.54||0
1652117690000|2022-05-09 17:34:50|79.54||79.54||79.59||79.54||0
1652117710000|2022-05-09 17:35:10||79.41||79.46||79.46||79.41|0
1652117720000|2022-05-09 17:35:20||79.41||79.41||79.41||79.41|0
1652117740000|2022-05-09 17:35:40|79.49|79.46|79.54|79.41|79.54|79.46|79.49|79.41|0
1652117760000|2022-05-09 17:36:00|79.49||79.49||79.49||79.49||0
1652117790000|2022-05-09 17:36:30|79.54||79.54||79.54||79.54||3
1652117800000|2022-05-09 17:36:40||79.46||79.41||79.46||79.41|0
1652117820000|2022-05-09 17:37:00|79.49||79.49||79.49||79.49||0
1652117890000|2022-05-09 17:38:10|79.44|79.36|79.49|79.36|79.49|79.36|79.44|79.36|67
1652117900000|2022-05-09 17:38:20|79.44||79.44||79.44||79.44||0
1652117940000|2022-05-09 17:39:00|79.49|79.41|79.49|79.36|79.49|79.41|79.49|79.36|4
1652117950000|2022-05-09 17:39:10|79.44||79.49||79.49||79.44||3
1652117960000|2022-05-09 17:39:20|79.54|79.41|79.49|79.41|79.54|79.41|79.49|79.41|28
1652117980000|2022-05-09 17:39:40|79.44|79.36|79.49|79.36|79.49|79.36|79.44|79.36|1
1652117990000|2022-05-09 17:39:50||79.41||79.41||79.41||79.41|0
1652118020000|2022-05-09 17:40:20|79.54||79.54||79.54||79.54||1
1652118030000|2022-05-09 17:40:30||79.46||79.46||79.46||79.46|0
1652118050000|2022-05-09 17:40:50|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|1
1652118060000|2022-05-09 17:41:00|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|3
1652118070000|2022-05-09 17:41:10|79.59|79.51|79.64|79.51|79.64|79.56|79.59|79.51|9
1652118080000|2022-05-09 17:41:20|79.59||79.64||79.64||79.59||2
1652118100000|2022-05-09 17:41:40||79.56||79.56||79.56||79.56|0
1652118110000|2022-05-09 17:41:50|79.69|79.61|79.69|79.56|79.69|79.61|79.69|79.56|3
1652118120000|2022-05-09 17:42:00||79.61||79.61||79.61||79.61|0
1652118140000|2022-05-09 17:42:20|||||||||1
1652118170000|2022-05-09 17:42:50||79.56||79.56||79.56||79.56|3
1652118180000|2022-05-09 17:43:00||79.61||79.61||79.61||79.56|0
1652118210000|2022-05-09 17:43:30|79.64|79.56|79.69|79.61|79.69|79.61|79.64|79.56|3
1652118220000|2022-05-09 17:43:40|79.74||79.69||79.74||79.69||6
1652118240000|2022-05-09 17:44:00|79.74||79.74||79.74||79.74||5
1652118250000|2022-05-09 17:44:10|79.69|79.66|79.69|79.61|79.69|79.66|79.69|79.56|2
1652118270000|2022-05-09 17:44:30|79.74|79.66|79.69|79.61|79.74|79.66|79.69|79.61|7
1652118290000|2022-05-09 17:44:50|||||||||2
1652118300000|2022-05-09 17:45:00|79.74|79.66|79.74|79.61|79.74|79.66|79.74|79.61|19
1652118310000|2022-05-09 17:45:10||79.66||79.61||79.66||79.61|4
1652118320000|2022-05-09 17:45:20|79.69||79.69||79.74||79.69||2
1652118350000|2022-05-09 17:45:50||79.56||79.56||79.56||79.56|1
1652118360000|2022-05-09 17:46:00|79.64||79.64||79.64||79.64||0
1652118420000|2022-05-09 17:47:00|79.59|79.51|79.59|79.51|79.64|79.51|79.59|79.51|5
1652118430000|2022-05-09 17:47:10|79.64||79.64||79.64||79.64||12
1652118440000|2022-05-09 17:47:20||79.56||79.56||79.56||79.56|0
1652118460000|2022-05-09 17:47:40|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|9
1652118470000|2022-05-09 17:47:50|||||||||3
1652118480000|2022-05-09 17:48:00|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|19
1652118490000|2022-05-09 17:48:10|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|6
1652118520000|2022-05-09 17:48:40||79.56||79.56||79.56||79.56|0
1652118530000|2022-05-09 17:48:50|79.64||79.64||79.69||79.64||0
1652118550000|2022-05-09 17:49:10|79.59|79.51|79.64|79.51|79.64|79.51|79.59|79.51|2
1652118560000|2022-05-09 17:49:20|79.59||79.59||79.59||79.59||0
1652118610000|2022-05-09 17:50:10|79.64||79.64||79.64||79.64||26
1652118620000|2022-05-09 17:50:20||79.56||79.56||79.56||79.56|0
1652118630000|2022-05-09 17:50:30|79.59|79.51|79.64|79.51|79.64|79.51|79.59|79.51|13
1652118640000|2022-05-09 17:50:40||79.56||79.51||79.56||79.51|0
1652118650000|2022-05-09 17:50:50|79.59||79.59||79.64||79.59||0
1652118680000|2022-05-09 17:51:20|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|1
1652118700000|2022-05-09 17:51:40||79.41||79.41||79.41||79.41|0
1652118720000|2022-05-09 17:52:00|79.49||79.49||79.49||79.49||0
1652118740000|2022-05-09 17:52:20||79.36||79.36||79.36||79.36|10
1652118760000|2022-05-09 17:52:40|79.44|79.41|79.49|79.36|79.49|79.41|79.44|79.36|3
1652118770000|2022-05-09 17:52:50|79.44||79.44||79.44||79.44||0
1652118840000|2022-05-09 17:54:00|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|4
1652118870000|2022-05-09 17:54:30|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|16
1652118900000|2022-05-09 17:55:00|||||||||4
1652118910000|2022-05-09 17:55:10|||||||||2
1652118920000|2022-05-09 17:55:20||79.31||79.36||79.36||79.31|17
1652118930000|2022-05-09 17:55:30|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|16
1652118960000|2022-05-09 17:56:00|79.54||79.54||79.54||79.54||22
1652118970000|2022-05-09 17:56:10||79.46||79.46||79.46||79.46|0
1652118990000|2022-05-09 17:56:30|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|2
1652119000000|2022-05-09 17:56:40|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|14
1652119030000|2022-05-09 17:57:10|79.59|79.51|79.59|79.46|79.59|79.51|79.59|79.46|10
1652119040000|2022-05-09 17:57:20|79.64|79.51|79.64|79.51|79.64|79.56|79.64|79.46|4
1652119050000|2022-05-09 17:57:30|79.59||79.59||79.64||79.59||0
1652119060000|2022-05-09 17:57:40|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|1
1652119080000|2022-05-09 17:58:00|79.59|79.51|79.59|79.51|79.64|79.51|79.59|79.51|3
1652119130000|2022-05-09 17:58:50|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|1
1652119140000|2022-05-09 17:59:00||79.51||79.51||79.51||79.51|1
1652119150000|2022-05-09 17:59:10||79.56||79.51||79.56||79.51|0
1652119160000|2022-05-09 17:59:20|79.59||79.64||79.64||79.59||2
1652119170000|2022-05-09 17:59:30||79.56||79.56||79.56||79.56|0
1652119180000|2022-05-09 17:59:40||79.51||79.51||79.51||79.51|1
1652119190000|2022-05-09 17:59:50|79.59||79.59||79.59||79.59||0
1652119220000|2022-05-09 18:00:20|79.69|79.56|79.69|79.56|79.69|79.56|79.69|79.56|29
1652119230000|2022-05-09 18:00:30|79.64|79.61|79.64|79.56|79.64|79.61|79.64|79.56|9
1652119240000|2022-05-09 18:00:40|79.69||79.69||79.69||79.69||2
1652119250000|2022-05-09 18:00:50||79.61||79.61||79.61||79.61|0
1652119270000|2022-05-09 18:01:10|||||||||3
1652119280000|2022-05-09 18:01:20|||||||||1
1652119310000|2022-05-09 18:01:50|79.74||79.69||79.74||79.69||13
1652119380000|2022-05-09 18:03:00||79.56||79.61||79.61||79.56|7
1652119390000|2022-05-09 18:03:10||79.56||79.56||79.61||79.56|0
1652119400000|2022-05-09 18:03:20|79.64|79.61|79.69|79.56|79.69|79.61|79.64|79.56|3
1652119410000|2022-05-09 18:03:30||79.61||79.56||79.61||79.56|0
1652119420000|2022-05-09 18:03:40|79.64||79.64||79.64||79.64||0
1652119460000|2022-05-09 18:04:20|79.69||79.69||79.69||79.69||2
1652119470000|2022-05-09 18:04:30||79.61||79.61||79.61||79.61|0
1652119480000|2022-05-09 18:04:40|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|1
1652119490000|2022-05-09 18:04:50|79.69|79.61|79.69|79.56|79.69|79.61|79.69|79.56|2
1652119500000|2022-05-09 18:05:00||79.61||79.56||79.61||79.56|0
1652119510000|2022-05-09 18:05:10||79.61||79.61||79.61||79.61|0
1652119520000|2022-05-09 18:05:20||79.56||79.61||79.61||79.56|0
1652119560000|2022-05-09 18:06:00||79.56||79.56||79.56||79.56|0
1652119580000|2022-05-09 18:06:20|79.64||79.64||79.64||79.64||0
1652119600000|2022-05-09 18:06:40|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|3
1652119630000|2022-05-09 18:07:10|||||||||1
1652119730000|2022-05-09 18:08:50||79.46||79.46||79.46||79.46|0
1652119740000|2022-05-09 18:09:00|79.54||79.54||79.54||79.54||0
1652119760000|2022-05-09 18:09:20|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|11
1652119770000|2022-05-09 18:09:30|79.64||79.64||79.64||79.64||2
1652119780000|2022-05-09 18:09:40|79.59|79.56|79.59|79.51|79.59|79.56|79.59|79.51|2
1652119800000|2022-05-09 18:10:00|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|1
1652119810000|2022-05-09 18:10:10|79.54|79.51|79.54|79.46|79.54|79.51|79.54|79.46|0
1652119820000|2022-05-09 18:10:20|79.59||79.59||79.59||79.54||1
1652119830000|2022-05-09 18:10:30||79.51||79.51||79.51||79.46|0
1652119870000|2022-05-09 18:11:10|79.64||79.64||79.64||79.64||1
1652119880000|2022-05-09 18:11:20|||||||||1
1652119900000|2022-05-09 18:11:40|79.59||79.59||79.59||79.59||0
1652119920000|2022-05-09 18:12:00|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|1
1652119950000|2022-05-09 18:12:30|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|5
1652119970000|2022-05-09 18:12:50|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.51|17
1652119990000|2022-05-09 18:13:10|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.56|3
1652120000000|2022-05-09 18:13:20|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|0
1652120050000|2022-05-09 18:14:10|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|1
1652120070000|2022-05-09 18:14:30|79.64||79.59||79.64||79.59||3
1652120090000|2022-05-09 18:14:50||79.46||79.51||79.51||79.46|0
1652120100000|2022-05-09 18:15:00|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|10
1652120110000|2022-05-09 18:15:10||79.51||79.56||79.56||79.51|3
1652120120000|2022-05-09 18:15:20|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|0
1652120140000|2022-05-09 18:15:40|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|2
1652120150000|2022-05-09 18:15:50||79.51||79.51||79.51||79.51|0
1652120160000|2022-05-09 18:16:00|79.59||79.64||79.64||79.59||2
1652120170000|2022-05-09 18:16:10||79.56||79.56||79.56||79.56|0
1652120210000|2022-05-09 18:16:50|79.69|79.61|79.69|79.56|79.69|79.61|79.69|79.56|2
1652120220000|2022-05-09 18:17:00||79.61||79.61||79.61||79.61|0
1652120230000|2022-05-09 18:17:10|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|0
1652120300000|2022-05-09 18:18:20|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|15
1652120320000|2022-05-09 18:18:40|||||||||5
1652120330000|2022-05-09 18:18:50|79.74||79.74||79.74||79.74||9
1652120340000|2022-05-09 18:19:00|79.69||79.69||79.69||79.69||0
1652120360000|2022-05-09 18:19:20||79.56||79.56||79.56||79.56|0
1652120370000|2022-05-09 18:19:30||79.61||79.56||79.61||79.56|0
1652120380000|2022-05-09 18:19:40||79.61||79.61||79.61||79.56|0
1652120410000|2022-05-09 18:20:10|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|2
1652120420000|2022-05-09 18:20:20|79.69||79.64||79.69||79.64||2
1652120430000|2022-05-09 18:20:30|79.69||79.69||79.69||79.69||1
1652120440000|2022-05-09 18:20:40||79.61||79.56||79.61||79.56|2
1652120450000|2022-05-09 18:20:50|79.64||79.64||79.64||79.64||4
1652120460000|2022-05-09 18:21:00|||||||||14
1652120470000|2022-05-09 18:21:10|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|1
1652120480000|2022-05-09 18:21:20|79.64||79.64||79.64||79.64||10
1652120490000|2022-05-09 18:21:30|79.59||79.59||79.59||79.59||1
1652120500000|2022-05-09 18:21:40|79.64|79.56|79.59|79.51|79.64|79.56|79.59|79.51|8
1652120530000|2022-05-09 18:22:10|79.64||79.64||79.64||79.64||3
1652120550000|2022-05-09 18:22:30|79.59||79.59||79.59||79.59||0
1652120560000|2022-05-09 18:22:40|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|1
1652120570000|2022-05-09 18:22:50|79.54||79.54||79.59||79.54||1
1652120630000|2022-05-09 18:23:50||79.41||79.41||79.41||79.41|25
1652120640000|2022-05-09 18:24:00|79.49||79.49||79.49||79.49||101
1652120650000|2022-05-09 18:24:10|79.44|79.36|79.49|79.41|79.49|79.41|79.44|79.36|160
1652120720000|2022-05-09 18:25:20|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|51
1652120730000|2022-05-09 18:25:30|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|5
1652120760000|2022-05-09 18:26:00|79.54||79.49||79.54||79.49||1
1652120800000|2022-05-09 18:26:40|79.44|79.36|79.49|79.36|79.49|79.36|79.44|79.36|19
1652120820000|2022-05-09 18:27:00||79.41||79.41||79.41||79.41|10
1652120830000|2022-05-09 18:27:10|||||||||2
1652120840000|2022-05-09 18:27:20|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|0
1652120910000|2022-05-09 18:28:30|79.49||79.49||79.49||79.49||25
1652120930000|2022-05-09 18:28:50|79.44||79.49||79.49||79.44||1
1652120940000|2022-05-09 18:29:00||79.41||79.41||79.41||79.41|7
1652120960000|2022-05-09 18:29:20|79.54||79.54||79.54||79.54||1
1652120970000|2022-05-09 18:29:30|79.49||79.49||79.49||79.49||0
1652121000000|2022-05-09 18:30:00|79.54||79.49||79.54||79.49||0
1652121050000|2022-05-09 18:30:50|79.54||79.54||79.54||79.54||0
1652121060000|2022-05-09 18:31:00|79.49||79.54||79.54||79.49||0
1652121080000|2022-05-09 18:31:20|79.49||79.49||79.54||79.49||0
1652121110000|2022-05-09 18:31:50|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|3
1652121120000|2022-05-09 18:32:00|79.49||79.44||79.49||79.44||1
1652121130000|2022-05-09 18:32:10|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|43
1652121140000|2022-05-09 18:32:20|79.44||79.44||79.44||79.44||0
1652121150000|2022-05-09 18:32:30|79.39||79.39||79.44||79.39||0
1652121160000|2022-05-09 18:32:40|79.44||79.39||79.44||79.39||0
1652121180000|2022-05-09 18:33:00|79.44||79.39||79.44||79.39||31
1652121190000|2022-05-09 18:33:10|79.44|79.36|79.44|79.36|79.44|79.36|79.39|79.36|0
1652121240000|2022-05-09 18:34:00|79.49||79.44||79.49||79.44||14
1652121250000|2022-05-09 18:34:10|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|5
1652121260000|2022-05-09 18:34:20|79.54|79.46|79.54|79.46|79.59|79.46|79.54|79.46|5
1652121290000|2022-05-09 18:34:50|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|13
1652121310000|2022-05-09 18:35:10|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|1
1652121360000|2022-05-09 18:36:00|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|5
1652121370000|2022-05-09 18:36:10|79.54||79.49||79.54||79.49||0
1652121380000|2022-05-09 18:36:20|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|1
1652121390000|2022-05-09 18:36:30|79.49||79.49||79.49||79.44||0
1652121400000|2022-05-09 18:36:40|79.44||79.44||79.49||79.44||0
1652121410000|2022-05-09 18:36:50|79.49||79.49||79.49||79.49||0
1652121420000|2022-05-09 18:37:00|79.44||79.44||79.49||79.44||0
1652121430000|2022-05-09 18:37:10|79.49||79.44||79.49||79.44||2
1652121440000|2022-05-09 18:37:20|79.49||79.49||79.49||79.49||1
1652121450000|2022-05-09 18:37:30||79.41||79.41||79.41||79.41|1
1652121480000|2022-05-09 18:38:00|79.54|79.36|79.54|79.41|79.54|79.46|79.54|79.36|2
1652121490000|2022-05-09 18:38:10|79.59|79.46|79.59|79.46|79.59|79.46|79.59|79.46|2
1652121500000|2022-05-09 18:38:20|79.54||79.54||79.54||79.54||1
1652121520000|2022-05-09 18:38:40|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|6
1652121540000|2022-05-09 18:39:00|79.54|79.41|79.49|79.41|79.54|79.41|79.49|79.41|137
1652121600000|2022-05-09 18:40:00|||||||||31
1652121850000|2022-05-09 18:44:10|79.54|79.46|79.54|79.41|79.54|79.46|79.54|79.41|49
1652121860000|2022-05-09 18:44:20||79.46||79.41||79.46||79.41|0
1652121870000|2022-05-09 18:44:30|79.59|79.46|79.59|79.46|79.59|79.51|79.54|79.46|14
1652121890000|2022-05-09 18:44:50|79.54||79.54||79.54||79.54||0
1652121910000|2022-05-09 18:45:10|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|1
1652121920000|2022-05-09 18:45:20|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|4
1652121980000|2022-05-09 18:46:20|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.46|6
1652122010000|2022-05-09 18:46:50|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|2
1652122020000|2022-05-09 18:47:00|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|7
1652122040000|2022-05-09 18:47:20|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|3
1652122090000|2022-05-09 18:48:10|||||||||1
1652122130000|2022-05-09 18:48:50|79.59|79.51|79.59|79.51|79.64|79.51|79.59|79.51|1
1652122140000|2022-05-09 18:49:00|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|0
1652122150000|2022-05-09 18:49:10|79.54||79.54||79.59||79.54||0
1652122160000|2022-05-09 18:49:20||79.41||79.41||79.41||79.41|0
1652122170000|2022-05-09 18:49:30|79.49||79.54||79.54||79.49||0
1652122180000|2022-05-09 18:49:40|79.49||79.54||79.54||79.49||0
1652122190000|2022-05-09 18:49:50|79.49||79.54||79.54||79.49||0
1652122200000|2022-05-09 18:50:00|79.49||79.49||79.54||79.49||0
1652122210000|2022-05-09 18:50:10||79.36||79.36||79.36||79.36|0
1652122220000|2022-05-09 18:50:20|79.44||79.44||79.49||79.44||0
1652122240000|2022-05-09 18:50:40|79.49||79.49||79.49||79.44||24
1652122250000|2022-05-09 18:50:50|79.44|79.41|79.49|79.36|79.49|79.41|79.44|79.36|0
1652122260000|2022-05-09 18:51:00|79.54|79.41|79.54|79.46|79.54|79.46|79.54|79.36|8
1652122280000|2022-05-09 18:51:20|79.49|79.41|79.54|79.41|79.54|79.41|79.49|79.41|5
1652122290000|2022-05-09 18:51:30||79.46||79.46||79.46||79.41|0
1652122310000|2022-05-09 18:51:50|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|1
1652122330000|2022-05-09 18:52:10|79.64|79.56|79.59|79.51|79.64|79.56|79.59|79.51|8
1652122340000|2022-05-09 18:52:20|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|0
1652122370000|2022-05-09 18:52:50|79.54||79.59||79.59||79.54||1
1652122390000|2022-05-09 18:53:10|79.54||79.54||79.54||79.54||0
1652122450000|2022-05-09 18:54:10|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|1
1652122480000|2022-05-09 18:54:40|79.54|79.46|79.59|79.46|79.59|79.46|79.54|79.46|5
1652122490000|2022-05-09 18:54:50|79.54||79.54||79.54||79.54||0
1652122500000|2022-05-09 18:55:00|79.59|79.51|79.59|79.51|79.59|79.51|79.59|79.51|3
1652122520000|2022-05-09 18:55:20|||||||||5
1652122530000|2022-05-09 18:55:30|79.64||79.59||79.64||79.59||3
1652122540000|2022-05-09 18:55:40|79.64||79.64||79.64||79.59||4
1652122550000|2022-05-09 18:55:50|79.59||79.64||79.64||79.59||0
1652122560000|2022-05-09 18:56:00|79.59||79.64||79.64||79.59||0
1652122570000|2022-05-09 18:56:10|79.59||79.64||79.64||79.59||0
1652122580000|2022-05-09 18:56:20||79.56||79.56||79.56||79.56|0
1652122640000|2022-05-09 18:57:20|79.69||79.69||79.69||79.69||4
1652122660000|2022-05-09 18:57:40||79.61||79.56||79.61||79.56|1
1652122680000|2022-05-09 18:58:00|79.64||79.69||79.69||79.64||5
1652122700000|2022-05-09 18:58:20|79.64||79.69||79.69||79.64||1
1652122710000|2022-05-09 18:58:30|79.64||79.64||79.64||79.64||0
1652122730000|2022-05-09 18:58:50|79.69|79.61|79.69|79.56|79.69|79.61|79.69|79.56|7
1652122740000|2022-05-09 18:59:00||79.61||79.56||79.61||79.56|0
1652122750000|2022-05-09 18:59:10||79.61||79.56||79.61||79.56|4
1652122760000|2022-05-09 18:59:20|79.64|79.61|79.69|79.56|79.69|79.61|79.64|79.56|3
1652122770000|2022-05-09 18:59:30|79.64||79.69||79.69||79.64||0
1652122780000|2022-05-09 18:59:40|79.64||79.64||79.69||79.64||0
1652122790000|2022-05-09 18:59:50|||||||||1
1652122800000|2022-05-09 19:00:00|79.69|79.61|79.69|79.56|79.69|79.61|79.69|79.56|13
1652122810000|2022-05-09 19:00:10|79.64||79.69||79.69||79.64||0
1652122820000|2022-05-09 19:00:20|79.64|79.51|79.64|79.51|79.64|79.51|79.59|79.51|4
1652122830000|2022-05-09 19:00:30|79.59|79.56|79.64|79.56|79.64|79.56|79.59|79.51|1
1652122850000|2022-05-09 19:00:50|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.56|11
1652122860000|2022-05-09 19:01:00|79.74|79.56|79.69|79.61|79.74|79.66|79.69|79.56|15
1652122870000|2022-05-09 19:01:10|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|3
1652122890000|2022-05-09 19:01:30||79.61||79.61||79.61||79.61|11
1652122910000|2022-05-09 19:01:50||79.66||79.66||79.66||79.61|6
1652122920000|2022-05-09 19:02:00|79.69|79.61|79.74|79.61|79.74|79.61|79.69|79.61|10
1652122930000|2022-05-09 19:02:10|79.69||79.74||79.74||79.69||10
1652122940000|2022-05-09 19:02:20||79.66||79.61||79.66||79.61|0
1652122950000|2022-05-09 19:02:30|79.69|79.66|79.74|79.61|79.74|79.66|79.69|79.61|15
1652122960000|2022-05-09 19:02:40|79.69||79.69||79.74||79.69||4
1652122970000|2022-05-09 19:02:50|79.74||79.74||79.74||79.69||6
1652122980000|2022-05-09 19:03:00|79.69|79.66|79.74|79.66|79.74|79.66|79.69|79.66|2
1652122990000|2022-05-09 19:03:10|79.69|79.61|79.74|79.61|79.74|79.61|79.69|79.61|12
1652123000000|2022-05-09 19:03:20|79.69|79.56|79.69|79.56|79.74|79.56|79.69|79.56|8
1652123010000|2022-05-09 19:03:30|79.64|79.61|79.64|79.51|79.64|79.61|79.64|79.51|5
1652123020000|2022-05-09 19:03:40||79.56||79.56||79.56||79.56|0
1652123030000|2022-05-09 19:03:50||79.51||79.51||79.51||79.51|1
1652123040000|2022-05-09 19:04:00|79.59|79.46|79.59|79.46|79.59|79.46|79.59|79.46|1
1652123050000|2022-05-09 19:04:10||79.51||79.51||79.51||79.51|0
1652123060000|2022-05-09 19:04:20|79.64||79.59||79.64||79.59||37
1652123080000|2022-05-09 19:04:40|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|5
1652123090000|2022-05-09 19:04:50|||||||||1
1652123100000|2022-05-09 19:05:00||79.51||79.56||79.56||79.51|1
1652123130000|2022-05-09 19:05:30||79.51||79.51||79.51||79.51|0
1652123140000|2022-05-09 19:05:40|79.59||79.59||79.59||79.59||0
1652123160000|2022-05-09 19:06:00|79.64|79.56|79.64|79.56|79.64|79.56|79.64|79.56|2
1652123170000|2022-05-09 19:06:10||79.51||79.56||79.56||79.51|1
1652123180000|2022-05-09 19:06:20||79.51||79.56||79.56||79.51|0
1652123190000|2022-05-09 19:06:30||79.51||79.51||79.56||79.51|0
1652123200000|2022-05-09 19:06:40||79.56||79.56||79.56||79.56|0
1652123220000|2022-05-09 19:07:00|79.69|79.61|79.69|79.61|79.69|79.61|79.69|79.61|1
1652123230000|2022-05-09 19:07:10|79.74||79.74||79.74||79.74||16
1652123250000|2022-05-09 19:07:30|79.79|79.66|79.79|79.66|79.79|79.71|79.79|79.61|30
1652123260000|2022-05-09 19:07:40|79.74||79.79||79.79||79.74||22
1652123270000|2022-05-09 19:07:50|79.74||79.74||79.74||79.74||42
1652123280000|2022-05-09 19:08:00|79.69|79.61|79.74|79.61|79.74|79.61|79.69|79.61|7
1652123290000|2022-05-09 19:08:10|79.69||79.74||79.74||79.69||8
1652123300000|2022-05-09 19:08:20|79.69||79.74||79.74||79.69||3
1652123310000|2022-05-09 19:08:30|79.69|79.66|79.69|79.61|79.69|79.66|79.69|79.61|4
1652123320000|2022-05-09 19:08:40||79.56||79.56||79.56||79.56|1
1652123330000|2022-05-09 19:08:50||79.61||79.56||79.61||79.56|1
1652123340000|2022-05-09 19:09:00|79.64|79.51|79.64|79.51|79.64|79.51|79.64|79.51|1
1652123370000|2022-05-09 19:09:30|79.59|79.56|79.64|79.51|79.64|79.56|79.59|79.51|8
1652123380000|2022-05-09 19:09:40||79.56||79.51||79.56||79.51|0
1652123400000|2022-05-09 19:10:00||79.56||79.51||79.56||79.51|0
1652123410000|2022-05-09 19:10:10||79.56||79.51||79.56||79.51|0
1652123420000|2022-05-09 19:10:20|79.59|79.56|79.64|79.51|79.64|79.56|79.59|79.51|0
1652123430000|2022-05-09 19:10:30||79.56||79.51||79.56||79.51|2
1652123440000|2022-05-09 19:10:40||79.56||79.51||79.56||79.51|0
1652123460000|2022-05-09 19:11:00|79.69|79.56|79.69|79.56|79.69|79.61|79.69|79.51|29
1652123470000|2022-05-09 19:11:10||79.61||79.61||79.61||79.61|11
1652123480000|2022-05-09 19:11:20|79.74||79.69||79.74||79.69||13
1652123490000|2022-05-09 19:11:30||79.56||79.56||79.56||79.56|32
1652123500000|2022-05-09 19:11:40|79.74|79.61|79.69|79.61|79.74|79.61|79.69|79.56|43
1652123510000|2022-05-09 19:11:50|79.74||79.74||79.74||79.69||3
1652123520000|2022-05-09 19:12:00|79.69|79.56|79.69|79.61|79.74|79.61|79.69|79.56|2
1652123530000|2022-05-09 19:12:10||79.56||79.56||79.61||79.56|0
1652123540000|2022-05-09 19:12:20|79.74|79.61|79.74|79.61|79.74|79.66|79.74|79.61|5
1652123560000|2022-05-09 19:12:40|79.69|79.66|79.74|79.66|79.74|79.66|79.69|79.66|2
1652123570000|2022-05-09 19:12:50|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|55
1652123580000|2022-05-09 19:13:00||79.66||79.66||79.66||79.66|17
1652123590000|2022-05-09 19:13:10||79.71||79.66||79.71||79.66|0
1652123600000|2022-05-09 19:13:20||79.71||79.66||79.71||79.66|0
1652123610000|2022-05-09 19:13:30||79.71||79.71||79.71||79.71|0
1652123640000|2022-05-09 19:14:00|79.74|79.66|79.79|79.66|79.79|79.66|79.74|79.66|19
1652123650000|2022-05-09 19:14:10|79.74|79.61|79.74|79.61|79.74|79.61|79.74|79.61|0
1652123670000|2022-05-09 19:14:30||79.66||79.66||79.66||79.66|0
1652123680000|2022-05-09 19:14:40||79.61||79.61||79.61||79.61|1
1652123690000|2022-05-09 19:14:50||79.66||79.66||79.66||79.66|0
1652123700000|2022-05-09 19:15:00|79.79||79.79||79.79||79.79||13
1652123710000|2022-05-09 19:15:10|79.74|79.71|79.79|79.71|79.79|79.71|79.74|79.71|4
1652123720000|2022-05-09 19:15:20||79.66||79.66||79.71||79.66|0
1652123730000|2022-05-09 19:15:30||79.71||79.66||79.71||79.66|0
1652123740000|2022-05-09 19:15:40|79.74|79.71|79.79|79.66|79.79|79.71|79.74|79.66|9
1652123750000|2022-05-09 19:15:50|79.74|79.61|79.74|79.61|79.74|79.61|79.74|79.61|2
1652123790000|2022-05-09 19:16:30|79.69|79.56|79.69|79.56|79.69|79.56|79.69|79.56|7
1652123810000|2022-05-09 19:16:50||79.61||79.61||79.61||79.61|0
1652123820000|2022-05-09 19:17:00||79.56||79.56||79.56||79.56|0
1652123830000|2022-05-09 19:17:10||79.61||79.56||79.61||79.56|0
1652123840000|2022-05-09 19:17:20|79.64||79.64||79.64||79.64||0
1652123850000|2022-05-09 19:17:30|79.69||79.69||79.69||79.69||11
1652123880000|2022-05-09 19:18:00|79.64|79.51|79.64|79.56|79.64|79.56|79.64|79.51|12
1652123890000|2022-05-09 19:18:10|79.69||79.69||79.69||79.69||1
1652123900000|2022-05-09 19:18:20||79.61||79.56||79.61||79.56|0
1652123910000|2022-05-09 19:18:30||79.61||79.61||79.61||79.61|0
1652123920000|2022-05-09 19:18:40||79.56||79.56||79.56||79.56|6
1652123940000|2022-05-09 19:19:00||79.61||79.56||79.61||79.56|0
1652123950000|2022-05-09 19:19:10||79.61||79.56||79.61||79.56|0
1652123960000|2022-05-09 19:19:20||79.61||79.56||79.61||79.56|0
1652124000000|2022-05-09 19:20:00|79.64||79.64||79.64||79.64||0
1652124010000|2022-05-09 19:20:10|79.69|79.51|79.64|79.51|79.69|79.51|79.59|79.51|6
1652124020000|2022-05-09 19:20:20|79.59|79.56|79.59|79.51|79.59|79.56|79.59|79.51|4
1652124070000|2022-05-09 19:21:10||79.46||79.46||79.46||79.46|4
1652124080000|2022-05-09 19:21:20|79.54|79.51|79.54|79.46|79.54|79.51|79.54|79.46|1
1652124090000|2022-05-09 19:21:30|79.59||79.59||79.59||79.59||1
1652124110000|2022-05-09 19:21:50|79.54||79.54||79.54||79.54||0
1652124120000|2022-05-09 19:22:00||79.41||79.41||79.41||79.41|5
1652124130000|2022-05-09 19:22:10||79.46||79.41||79.46||79.41|0
1652124140000|2022-05-09 19:22:20||79.46||79.41||79.46||79.41|2
1652124150000|2022-05-09 19:22:30||79.46||79.41||79.46||79.41|0
1652124160000|2022-05-09 19:22:40|79.49||79.49||79.49||79.49||0
1652124190000|2022-05-09 19:23:10||79.36||79.36||79.36||79.36|12
1652124200000|2022-05-09 19:23:20|79.44||79.44||79.44||79.44||0
1652124210000|2022-05-09 19:23:30|79.49|79.41|79.49|79.41|79.49|79.41|79.49|79.41|18
1652124220000|2022-05-09 19:23:40|||||||||4
1652124250000|2022-05-09 19:24:10|||||||||5
1652124260000|2022-05-09 19:24:20|||||||||15
1652124270000|2022-05-09 19:24:30|||||||||29
1652124280000|2022-05-09 19:24:40|79.54|79.46|79.54|79.41|79.54|79.46|79.54|79.41|47
1652124290000|2022-05-09 19:24:50|79.49||79.49||79.49||79.49||13
1652124300000|2022-05-09 19:25:00|79.44|79.36|79.49|79.36|79.49|79.41|79.44|79.36|111
1652124330000|2022-05-09 19:25:30||79.41||79.41||79.41||79.36|1
1652124340000|2022-05-09 19:25:40|79.54|79.46|79.54|79.46|79.54|79.46|79.54|79.46|1
1652124360000|2022-05-09 19:26:00||79.41||79.41||79.41||79.41|25
1652124400000|2022-05-09 19:26:40|79.49|79.46|79.49|79.41|79.49|79.46|79.49|79.41|13
1652124420000|2022-05-09 19:27:00|79.44|79.36|79.44|79.36|79.44|79.36|79.44|79.36|51
1652124430000|2022-05-09 19:27:10|79.49|79.41|79.49|79.36|79.49|79.41|79.49|79.36|1
1652124450000|2022-05-09 19:27:30|79.44||79.44||79.44||79.44||0
1652124480000|2022-05-09 19:28:00|||||||||2
1652124520000|2022-05-09 19:28:40|79.49|79.41|79.49|79.36|79.49|79.41|79.49|79.36|12
1652124530000|2022-05-09 19:28:50|79.44||79.44||79.44||79.44||3
1652124540000|2022-05-09 19:29:00|||||||||11
1652124550000|2022-05-09 19:29:10|79.34|79.26|79.34|79.26|79.34|79.26|79.34|79.26|38
1652124580000|2022-05-09 19:29:40|79.39||79.39||79.39||79.39||2
1652124590000|2022-05-09 19:29:50||79.31||79.31||79.31||79.31|0
1652124610000|2022-05-09 19:30:10|79.44||79.39||79.44||79.39||12
1652124630000|2022-05-09 19:30:30|79.44||79.44||79.44||79.44||11
1652124640000|2022-05-09 19:30:40|79.39||79.39||79.39||79.39||0
1652124650000|2022-05-09 19:30:50|79.44||79.44||79.44||79.44||6
1652124660000|2022-05-09 19:31:00|79.39||79.39||79.39||79.39||0
1652124670000|2022-05-09 19:31:10|79.44||79.39||79.44||79.39||3
1652124680000|2022-05-09 19:31:20|79.44||79.39||79.44||79.39||10
1652124690000|2022-05-09 19:31:30|||||||||1
1652124700000|2022-05-09 19:31:40|||||||||21
1652124710000|2022-05-09 19:31:50|||||||||278
1652124720000|2022-05-09 19:32:00|||||||||69
1652124730000|2022-05-09 19:32:10|79.34|79.26|79.34|79.21|79.34|79.26|79.34|79.21|219
1652124750000|2022-05-09 19:32:30||79.26||79.21||79.26||79.21|2
1652124760000|2022-05-09 19:32:40||79.26||79.26||79.26||79.26|0
1652124790000|2022-05-09 19:33:10|79.39|79.31|79.44|79.31|79.44|79.31|79.39|79.31|23
1652124800000|2022-05-09 19:33:20||79.36||79.36||79.36||79.31|0
1652124810000|2022-05-09 19:33:30|79.39|79.31|79.39|79.31|79.39|79.31|79.39|79.31|31
1652124820000|2022-05-09 19:33:40|79.34|79.26|79.34|79.26|79.39|79.26|79.34|79.26|54
1652124830000|2022-05-09 19:33:50|79.39|79.31|79.34|79.26|79.39|79.31|79.34|79.26|53
1652124850000|2022-05-09 19:34:10|79.29|79.21|79.34|79.21|79.34|79.21|79.29|79.21|54
1652124860000|2022-05-09 19:34:20|79.29||79.29||79.34||79.29||2
1652124870000|2022-05-09 19:34:30|79.34|79.26|79.34|79.26|79.34|79.26|79.34|79.26|3
1652124880000|2022-05-09 19:34:40|||||||||10
1652124900000|2022-05-09 19:35:00|79.39|79.31|79.39|79.31|79.39|79.31|79.34|79.31|64
1652124910000|2022-05-09 19:35:10|79.34|79.21|79.34|79.21|79.34|79.26|79.34|79.21|64
1652124920000|2022-05-09 19:35:20|79.29||79.29||79.29||79.29||5
1652124930000|2022-05-09 19:35:30|||||||||1
1652124940000|2022-05-09 19:35:40|||||||||40
1652124950000|2022-05-09 19:35:50|79.24|79.16|79.29|79.16|79.29|79.16|79.24|79.16|48
1652124960000|2022-05-09 19:36:00|79.24|79.21|79.29|79.21|79.29|79.21|79.24|79.16|2
1652124970000|2022-05-09 19:36:10|79.34||79.34||79.34||79.29||2
1652124980000|2022-05-09 19:36:20||79.26||79.21||79.26||79.21|20
1652124990000|2022-05-09 19:36:30|79.29||79.34||79.34||79.29||0
1652125000000|2022-05-09 19:36:40||79.26||79.26||79.26||79.26|0
1652125010000|2022-05-09 19:36:50|79.29|79.21|79.34|79.21|79.34|79.21|79.29|79.21|10
1652125020000|2022-05-09 19:37:00||79.26||79.26||79.26||79.21|2
1652125030000|2022-05-09 19:37:10|79.39|79.31|79.29|79.21|79.39|79.31|79.29|79.21|10
1652125040000|2022-05-09 19:37:20|79.34|79.26|79.29|79.21|79.34|79.26|79.29|79.21|10
1652125050000|2022-05-09 19:37:30|79.34||79.29||79.34||79.29||20
1652125060000|2022-05-09 19:37:40||79.16||79.16||79.16||79.16|1
1652125070000|2022-05-09 19:37:50||79.21||79.21||79.21||79.16|0
1652125080000|2022-05-09 19:38:00|79.34|79.26|79.29|79.21|79.34|79.26|79.29|79.21|12
1652125090000|2022-05-09 19:38:10|79.34|79.26|79.29|79.21|79.34|79.26|79.29|79.21|72
1652125110000|2022-05-09 19:38:30|||||||||162
1652125120000|2022-05-09 19:38:40|||||||||156
1652125130000|2022-05-09 19:38:50||79.16||79.16||79.16||79.16|310
1652125140000|2022-05-09 19:39:00|79.24||79.24||79.24||79.24||0
1652125160000|2022-05-09 19:39:20||79.11||79.11||79.11||79.11|2
1652125170000|2022-05-09 19:39:30|79.19||79.24||79.24||79.19||1
1652125180000|2022-05-09 19:39:40|79.29|79.16|79.29|79.16|79.29|79.16|79.29|79.16|43
1652125190000|2022-05-09 19:39:50|79.24|79.21|79.24|79.16|79.24|79.21|79.24|79.16|52
1652125200000|2022-05-09 19:40:00|79.19|79.11|79.24|79.16|79.24|79.16|79.19|79.11|3
1652125210000|2022-05-09 19:40:10|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|1
1652125240000|2022-05-09 19:40:40|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|41
1652125260000|2022-05-09 19:41:00|79.29|79.21|79.24|79.16|79.29|79.21|79.24|79.16|1
1652125270000|2022-05-09 19:41:10|79.29|79.21|79.29|79.21|79.29|79.21|79.29|79.16|4
1652125280000|2022-05-09 19:41:20|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|55
1652125290000|2022-05-09 19:41:30|79.29||79.29||79.29||79.29||0
1652125300000|2022-05-09 19:41:40|79.24|79.21|79.29|79.16|79.29|79.21|79.24|79.16|3
1652125310000|2022-05-09 19:41:50||79.21||79.21||79.21||79.21|0
1652125320000|2022-05-09 19:42:00|79.24|79.16|79.29|79.16|79.29|79.21|79.24|79.16|4
1652125330000|2022-05-09 19:42:10|79.24||79.29||79.29||79.24||0
1652125350000|2022-05-09 19:42:30|79.24|79.21|79.24|79.16|79.24|79.21|79.24|79.16|0
1652125360000|2022-05-09 19:42:40||79.11||79.11||79.11||79.11|2
1652125370000|2022-05-09 19:42:50|79.19||79.24||79.24||79.19||0
1652125380000|2022-05-09 19:43:00|79.19|79.16|79.19|79.11|79.24|79.16|79.19|79.11|4
1652125390000|2022-05-09 19:43:10|79.24||79.19||79.24||79.19||0
1652125420000|2022-05-09 19:43:40|79.14|79.06|79.19|79.06|79.19|79.06|79.14|79.06|2
1652125430000|2022-05-09 19:43:50|79.14||79.14||79.19||79.14||0
1652125440000|2022-05-09 19:44:00|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|0
1652125500000|2022-05-09 19:45:00|79.14|79.06|79.14|79.06|79.14|79.11|79.14|79.06|8
1652125510000|2022-05-09 19:45:10|||||||||12
1652125580000|2022-05-09 19:46:20|79.09|79.01|79.09|79.01|79.09|79.01|79.09|79.01|19
1652125670000|2022-05-09 19:47:50|79.14||79.14||79.14||79.09||2
1652125680000|2022-05-09 19:48:00|79.09||79.14||79.14||79.09||0
1652125690000|2022-05-09 19:48:10|79.09||79.14||79.14||79.09||0
1652125700000|2022-05-09 19:48:20|79.09||79.09||79.14||79.09||0
1652125740000|2022-05-09 19:49:00|79.04|78.96|79.04|78.96|79.04|78.96|79.04|78.96|27
1652125750000|2022-05-09 19:49:10|||||||||4
1652125780000|2022-05-09 19:49:40|78.99|78.91|78.99|78.91|78.99|78.91|78.99|78.91|39
1652125790000|2022-05-09 19:49:50|78.94|78.86|78.99|78.91|78.99|78.91|78.94|78.86|115
1652125800000|2022-05-09 19:50:00|79.04|78.96|79.04|78.91|79.04|78.96|78.99|78.91|10
1652125810000|2022-05-09 19:50:10|78.99||78.99||79.04||78.99||0
1652125820000|2022-05-09 19:50:20|79.04|78.96|79.04|78.91|79.04|78.96|78.99|78.91|58
1652125830000|2022-05-09 19:50:30|78.99|78.96|78.99|78.91|78.99|78.96|78.99|78.91|9
1652125840000|2022-05-09 19:50:40|79.04|78.96|78.99|78.91|79.04|78.96|78.99|78.91|4
1652125850000|2022-05-09 19:50:50|79.04|78.96|79.04|78.91|79.04|78.96|78.99|78.91|9
1652125860000|2022-05-09 19:51:00|78.99||78.99||78.99||78.99||2
1652125880000|2022-05-09 19:51:20|78.94|78.86|78.94|78.86|78.94|78.86|78.94|78.86|25
1652125930000|2022-05-09 19:52:10|78.89|78.81|78.94|78.86|78.94|78.86|78.89|78.81|60
1652126020000|2022-05-09 19:53:40|78.99|78.91|78.99|78.91|78.99|78.91|78.99|78.91|51
1652126030000|2022-05-09 19:53:50|79.04||79.04||79.04||79.04||0
1652126040000|2022-05-09 19:54:00||78.96||78.96||78.96||78.96|0
1652126050000|2022-05-09 19:54:10|||||||||59
1652126060000|2022-05-09 19:54:20||78.91||78.91||78.91||78.91|93
1652126070000|2022-05-09 19:54:30|78.99|78.96|79.04|78.96|79.04|78.96|78.99|78.91|8
1652126080000|2022-05-09 19:54:40|78.99|78.91|79.04|78.91|79.04|78.91|78.99|78.91|13
1652126090000|2022-05-09 19:54:50|78.99|78.96|79.04|78.96|79.04|78.96|78.99|78.91|17
1652126100000|2022-05-09 19:55:00|79.09|79.01|79.09|79.01|79.09|79.01|79.04|79.01|105
1652126110000|2022-05-09 19:55:10|||||||||4
1652126120000|2022-05-09 19:55:20|78.99|78.91|78.99|78.91|78.99|78.91|78.99|78.91|260
1652126130000|2022-05-09 19:55:30|||||||||110
1652126140000|2022-05-09 19:55:40|79.04|78.96|79.04|78.96|79.04|78.96|79.04|78.96|157
1652126150000|2022-05-09 19:55:50|79.09|79.01|79.09|79.01|79.09|79.01|79.09|79.01|33
1652126160000|2022-05-09 19:56:00|79.14|79.06|79.19|79.11|79.19|79.11|79.14|79.06|36
1652126170000|2022-05-09 19:56:10|||||||||21
1652126180000|2022-05-09 19:56:20|||||||||36
1652126190000|2022-05-09 19:56:30|79.14|79.06|79.14|79.06|79.14|79.06|79.14|79.06|27
1652126200000|2022-05-09 19:56:40|79.09|79.01|79.14|79.01|79.14|79.01|79.09|79.01|0
1652126210000|2022-05-09 19:56:50|79.09|79.06|79.14|79.06|79.14|79.06|79.09|79.01|13
1652126220000|2022-05-09 19:57:00|||||||||13
1652126230000|2022-05-09 19:57:10|||||||||26
1652126240000|2022-05-09 19:57:20|||||||||14
1652126280000|2022-05-09 19:58:00|||||||||1
1652126290000|2022-05-09 19:58:10|79.19|79.11|79.19|79.11|79.19|79.11|79.19|79.11|24
1652126300000|2022-05-09 19:58:20|||||||||113
1652126310000|2022-05-09 19:58:30|79.24|79.16|79.24|79.16|79.24|79.16|79.24|79.16|57
1652126320000|2022-05-09 19:58:40|||||||||14
1652126330000|2022-05-09 19:58:50|79.19|79.11|79.24|79.11|79.24|79.11|79.19|79.11|221
1652126340000|2022-05-09 19:59:00|79.19||79.19||79.24||79.19||6
1652126350000|2022-05-09 19:59:10|||||||||18
1652126360000|2022-05-09 19:59:20|||||||||12
1652126370000|2022-05-09 19:59:30|||||||||7
1652126380000|2022-05-09 19:59:40||79.06||79.06||79.06||79.06|139
1652126390000|2022-05-09 19:59:50|79.14|79.11|79.14|79.06|79.19|79.11|79.14|79.06|12
1652162400000|2022-05-10 06:00:00|80.04|79.76|79.89|79.66|80.04|79.76|79.84|79.66|102
1652162410000|2022-05-10 06:00:10|79.84|79.51|79.79|79.46|79.84|79.51|79.79|79.46|102
1652162420000|2022-05-10 06:00:20||79.51||79.51||79.51||79.46|0
1652162450000|2022-05-10 06:00:50||79.46||79.51||79.51||79.46|0
1652162470000|2022-05-10 06:01:10||79.46||79.51||79.51||79.46|0
1652162480000|2022-05-10 06:01:20||79.56||79.56||79.56||79.56|0
1652162490000|2022-05-10 06:01:30||79.61||79.56||79.61||79.56|0
1652162500000|2022-05-10 06:01:40|79.74|79.61|79.74|79.66|79.74|79.66|79.74|79.61|3
1652162510000|2022-05-10 06:01:50|79.69|79.56|79.64|79.51|79.69|79.56|79.64|79.51|15
1652162540000|2022-05-10 06:02:20|79.84|79.56|79.84|79.61|79.84|79.66|79.69|79.56|133
1652162550000|2022-05-10 06:02:30||79.66||79.66||79.66||79.66|3
1652162560000|2022-05-10 06:02:40||79.61||79.61||79.61||79.61|0
1652162580000|2022-05-10 06:03:00||79.66||79.66||79.66||79.66|0
1652162600000|2022-05-10 06:03:20||79.71||79.71||79.71||79.71|0
1652162610000|2022-05-10 06:03:30|79.79||79.84||79.84||79.79||0
1652162620000|2022-05-10 06:03:40||79.76||79.76||79.76||79.76|0
1652162630000|2022-05-10 06:03:50|79.94|79.81|79.94|79.81|79.94|79.81|79.94|79.81|9
1652162640000|2022-05-10 06:04:00|79.99|79.86|79.99|79.86|79.99|79.86|79.99|79.86|0
1652162650000|2022-05-10 06:04:10|80.04|79.91|79.99|79.86|80.04|79.91|79.99|79.86|0
1652162660000|2022-05-10 06:04:20|80.04|79.96|80.04|79.96|80.09|80.01|80.04|79.96|12
1652162670000|2022-05-10 06:04:30|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|1
1652162680000|2022-05-10 06:04:40||79.96||80.01||80.01||79.96|0
1652162690000|2022-05-10 06:04:50||79.96||79.96||79.96||79.96|0
1652162700000|2022-05-10 06:05:00|80.04|79.86|80.09|79.91|80.09|79.96|80.04|79.86|72
1652162710000|2022-05-10 06:05:10||79.96||79.96||79.96||79.96|0
1652162720000|2022-05-10 06:05:20||80.01||79.96||80.01||79.91|34
1652162730000|2022-05-10 06:05:30|80.04|79.91|80.04|79.91|80.04|79.96|80.04|79.91|5
1652162740000|2022-05-10 06:05:40|80.09|79.96|80.09|79.91|80.09|79.96|80.09|79.91|3
1652162750000|2022-05-10 06:05:50|80.04|79.96|80.04|79.91|80.04|79.96|80.04|79.91|19
1652162790000|2022-05-10 06:06:30||79.96||79.96||79.96||79.96|0
1652162800000|2022-05-10 06:06:40||79.91||79.91||79.96||79.91|18
1652162820000|2022-05-10 06:07:00|79.99|79.86|79.99|79.86|79.99|79.86|79.99|79.86|0
1652162830000|2022-05-10 06:07:10|80.04|79.91|80.04|79.91|80.04|79.91|80.04|79.86|1
1652162850000|2022-05-10 06:07:30|79.99||79.99||80.04||79.99||1
1652162880000|2022-05-10 06:08:00||79.86||79.86||79.86||79.86|1
1652162900000|2022-05-10 06:08:20|80.04|79.91|80.04|79.91|80.04|79.91|79.99|79.86|0
1652162910000|2022-05-10 06:08:30|79.99|79.86|80.04|79.86|80.04|79.91|79.99|79.86|0
1652162920000|2022-05-10 06:08:40|79.94|79.91|80.04|79.91|80.04|79.91|79.94|79.91|2
1652162930000|2022-05-10 06:08:50||79.86||79.91||79.91||79.86|0
1652162940000|2022-05-10 06:09:00|79.99|79.86|79.99|79.86|79.99|79.86|79.99|79.86|0
1652162950000|2022-05-10 06:09:10|80.04|79.91|80.04|79.86|80.04|79.91|80.04|79.86|0
1652162960000|2022-05-10 06:09:20||79.91||79.86||79.91||79.86|0
1652162980000|2022-05-10 06:09:40||79.91||79.86||79.91||79.86|0
1652163000000|2022-05-10 06:10:00|79.99||79.99||79.99||79.99||0
1652163010000|2022-05-10 06:10:10|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.81|7
1652163020000|2022-05-10 06:10:20|79.99|79.86|79.99|79.86|79.99|79.86|79.99|79.86|21
1652163070000|2022-05-10 06:11:10|79.94|79.81|79.99|79.86|79.99|79.86|79.94|79.81|0
1652163080000|2022-05-10 06:11:20|80.04|79.91|80.04|79.91|80.04|79.91|80.04|79.91|0
1652163120000|2022-05-10 06:12:00|80.09|79.96|80.09|79.96|80.09|79.96|80.09|79.96|2
1652163130000|2022-05-10 06:12:10||80.01||80.01||80.01||80.01|0
1652163140000|2022-05-10 06:12:20|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|2
1652163150000|2022-05-10 06:12:30||80.06||80.06||80.06||80.06|0
1652163160000|2022-05-10 06:12:40||80.01||80.01||80.01||80.01|0
1652163180000|2022-05-10 06:13:00|80.19|80.06|80.19|80.06|80.19|80.06|80.19|80.06|10
1652163190000|2022-05-10 06:13:10|80.14|80.11|80.14|80.01|80.14|80.11|80.14|80.01|2
1652163200000|2022-05-10 06:13:20|80.19|80.06|80.24|80.11|80.24|80.11|80.19|80.06|0
1652163210000|2022-05-10 06:13:30|80.19|80.01|80.19|80.06|80.19|80.06|80.19|80.01|0
1652163220000|2022-05-10 06:13:40|80.24|80.11|80.19|80.11|80.24|80.11|80.19|80.11|0
1652163230000|2022-05-10 06:13:50|80.24|80.06|80.24|80.16|80.24|80.16|80.24|80.06|0
1652163240000|2022-05-10 06:14:00|80.29|80.21|80.29|80.16|80.29|80.21|80.29|80.16|3
1652163260000|2022-05-10 06:14:20||80.21||80.16||80.21||80.16|7
1652163290000|2022-05-10 06:14:50|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.11|136
1652163300000|2022-05-10 06:15:00|80.14|80.16|80.14|80.01|80.14|80.16|80.14|80.01|22
1652163320000|2022-05-10 06:15:20|80.09|79.96|80.09|79.96|80.09|79.96|80.09|79.96|8
1652163330000|2022-05-10 06:15:30||79.91||79.96||79.96||79.91|7
1652163340000|2022-05-10 06:15:40|80.14|80.01|80.19|80.06|80.19|80.06|80.14|80.01|1
1652163400000|2022-05-10 06:16:40||80.01||80.01||80.01||80.01|0
1652163430000|2022-05-10 06:17:10|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|0
1652163440000|2022-05-10 06:17:20|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.11|101
1652163460000|2022-05-10 06:17:40||80.06||80.06||80.06||80.06|67
1652163470000|2022-05-10 06:17:50|80.19|80.01|80.14|80.06|80.19|80.06|80.14|80.01|0
1652163480000|2022-05-10 06:18:00|80.19||80.19||80.19||80.19||0
1652163490000|2022-05-10 06:18:10|80.14||80.19||80.19||80.14||0
1652163500000|2022-05-10 06:18:20|80.14||80.19||80.19||80.14||0
1652163510000|2022-05-10 06:18:30||80.11||80.11||80.11||80.11|0
1652163520000|2022-05-10 06:18:40||80.06||80.06||80.06||80.06|0
1652163530000|2022-05-10 06:18:50|80.14||80.19||80.19||80.14||0
1652163540000|2022-05-10 06:19:00|80.14|80.01|80.14|80.01|80.14|80.06|80.14|80.01|0
1652163560000|2022-05-10 06:19:20|80.09|79.96|80.09|79.96|80.09|80.01|80.09|79.96|0
1652163570000|2022-05-10 06:19:30||80.01||80.01||80.01||80.01|0
1652163580000|2022-05-10 06:19:40|80.14|80.06|80.14|80.01|80.19|80.06|80.14|80.01|0
1652163600000|2022-05-10 06:20:00|80.19|80.06|80.14|80.01|80.19|80.06|80.14|80.01|2
1652163610000|2022-05-10 06:20:10|80.19|80.06|80.19|80.06|80.19|80.06|80.19|80.06|0
1652163620000|2022-05-10 06:20:20||80.11||80.06||80.11||80.06|0
1652163640000|2022-05-10 06:20:40||80.11||80.11||80.11||80.06|0
1652163650000|2022-05-10 06:20:50|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.01|50
1652163670000|2022-05-10 06:21:10|80.14|80.01|80.19|80.06|80.19|80.06|80.14|80.01|0
1652163730000|2022-05-10 06:22:10||80.11||80.11||80.11||80.11|0
1652163740000|2022-05-10 06:22:20|80.24|80.16|80.24|80.11|80.24|80.16|80.24|80.11|81
1652163760000|2022-05-10 06:22:40|80.19|80.06|80.29|80.16|80.29|80.21|80.19|80.06|176
1652163790000|2022-05-10 06:23:10|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.11|0
1652163800000|2022-05-10 06:23:20|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|0
1652163810000|2022-05-10 06:23:30||80.21||80.21||80.21||80.21|0
1652163820000|2022-05-10 06:23:40|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|50
1652163850000|2022-05-10 06:24:10||80.16||80.16||80.21||80.16|0
1652163870000|2022-05-10 06:24:30||80.21||80.21||80.21||80.21|12
1652163880000|2022-05-10 06:24:40|80.34||80.34||80.34||80.34||25
1652163910000|2022-05-10 06:25:10||80.26||80.21||80.26||80.21|0
1652163930000|2022-05-10 06:25:30||80.26||80.26||80.26||80.21|4
1652163940000|2022-05-10 06:25:40|80.29|80.21|80.29|80.16|80.29|80.21|80.29|80.16|15
1652163950000|2022-05-10 06:25:50|80.34|80.21|80.29|80.16|80.34|80.21|80.29|80.16|4
1652163960000|2022-05-10 06:26:00|80.34|80.21|80.34|80.26|80.34|80.26|80.34|80.21|27
1652163970000|2022-05-10 06:26:10|||||||||1
1652164000000|2022-05-10 06:26:40||80.21||80.21||80.21||80.21|23
1652164020000|2022-05-10 06:27:00|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|0
1652164090000|2022-05-10 06:28:10|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|40
1652164100000|2022-05-10 06:28:20||80.21||80.21||80.21||80.21|60
1652164110000|2022-05-10 06:28:30|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|0
1652164120000|2022-05-10 06:28:40|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.11|0
1652164130000|2022-05-10 06:28:50|80.29||80.29||80.29||80.29||0
1652164140000|2022-05-10 06:29:00|80.24||80.24||80.24||80.24||0
1652164160000|2022-05-10 06:29:20||80.16||80.11||80.16||80.11|0
1652164180000|2022-05-10 06:29:40|80.19|80.06|80.19|80.06|80.19|80.06|80.19|80.06|0
1652164190000|2022-05-10 06:29:50||80.11||80.11||80.11||80.11|0
1652164200000|2022-05-10 06:30:00|80.24|80.06|80.19|80.11|80.24|80.11|80.19|80.06|0
1652164210000|2022-05-10 06:30:10|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|0
1652164220000|2022-05-10 06:30:20|80.29||80.29||80.29||80.29||0
1652164230000|2022-05-10 06:30:30|80.24||80.24||80.24||80.24||0
1652164260000|2022-05-10 06:31:00|80.29||80.29||80.29||80.29||0
1652164270000|2022-05-10 06:31:10|80.24|80.21|80.29|80.21|80.29|80.21|80.24|80.21|100
1652164300000|2022-05-10 06:31:40|80.34||80.34||80.34||80.34||0
1652164320000|2022-05-10 06:32:00||80.26||80.26||80.26||80.26|0
1652164370000|2022-05-10 06:32:50||80.21||80.21||80.21||80.21|1
1652164390000|2022-05-10 06:33:10|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|1
1652164400000|2022-05-10 06:33:20|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|15
1652164410000|2022-05-10 06:33:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|46
1652164420000|2022-05-10 06:33:40|80.34|80.16|80.34|80.26|80.34|80.26|80.34|80.16|38
1652164440000|2022-05-10 06:34:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|63
1652164450000|2022-05-10 06:34:10|80.24|80.16|80.29|80.16|80.29|80.16|80.24|80.16|1
1652164460000|2022-05-10 06:34:20|80.24||80.29||80.29||80.24||0
1652164470000|2022-05-10 06:34:30||80.21||80.21||80.21||80.16|1
1652164480000|2022-05-10 06:34:40||80.16||80.16||80.16||80.16|2
1652164510000|2022-05-10 06:35:10||80.21||80.16||80.21||80.16|1
1652164520000|2022-05-10 06:35:20||80.21||80.16||80.21||80.16|0
1652164580000|2022-05-10 06:36:20||80.21||80.21||80.21||80.21|0
1652164590000|2022-05-10 06:36:30|80.39|80.26|80.39|80.26|80.39|80.26|80.39|80.26|72
1652164600000|2022-05-10 06:36:40|80.34|80.21|80.34|80.21|80.34|80.21|80.34|80.21|2
1652164620000|2022-05-10 06:37:00||80.26||80.26||80.26||80.26|0
1652164630000|2022-05-10 06:37:10||80.21||80.21||80.26||80.21|0
1652164700000|2022-05-10 06:38:20||80.26||80.26||80.26||80.26|0
1652164720000|2022-05-10 06:38:40|||||||||50
1652164740000|2022-05-10 06:39:00|||||||||1
1652164750000|2022-05-10 06:39:10|||||||||1
1652164760000|2022-05-10 06:39:20|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|87
1652164770000|2022-05-10 06:39:30|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|42
1652164780000|2022-05-10 06:39:40||80.26||80.26||80.26||80.26|8
1652164790000|2022-05-10 06:39:50||80.31||80.31||80.31||80.31|0
1652164800000|2022-05-10 06:40:00|80.34|80.26|80.34|80.21|80.34|80.26|80.34|80.21|104
1652164850000|2022-05-10 06:40:50||80.26||80.26||80.26||80.21|34
1652164870000|2022-05-10 06:41:10|80.44|80.31|80.44|80.31|80.44|80.31|80.44|80.31|28
1652164930000|2022-05-10 06:42:10|80.39||80.39||80.39||80.39||83
1652164940000|2022-05-10 06:42:20|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|46
1652164950000|2022-05-10 06:42:30|80.54|80.46|80.54|80.41|80.59|80.46|80.54|80.41|672
1652164960000|2022-05-10 06:42:40|80.59|80.46|80.54|80.41|80.59|80.46|80.54|80.41|111
1652164970000|2022-05-10 06:42:50||80.46||80.41||80.46||80.41|50
1652164990000|2022-05-10 06:43:10||80.46||80.46||80.46||80.46|0
1652165000000|2022-05-10 06:43:20||80.41||80.41||80.41||80.41|0
1652165010000|2022-05-10 06:43:30||80.46||80.46||80.46||80.46|0
1652165020000|2022-05-10 06:43:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|88
1652165030000|2022-05-10 06:43:50||80.46||80.46||80.46||80.46|46
1652165050000|2022-05-10 06:44:10|80.54|80.56|80.64|80.51|80.69|80.56|80.54|80.51|260
1652165060000|2022-05-10 06:44:20|80.59|80.56|80.59|80.46|80.59|80.56|80.54|80.46|50
1652165070000|2022-05-10 06:44:30||80.51||80.46||80.51||80.46|25
1652165080000|2022-05-10 06:44:40|80.69|80.51|80.69|80.56|80.69|80.56|80.64|80.51|77
1652165090000|2022-05-10 06:44:50|80.64||80.64||80.69||80.64||0
1652165100000|2022-05-10 06:45:00||80.51||80.56||80.56||80.51|2
1652165110000|2022-05-10 06:45:10|||||||||1
1652165120000|2022-05-10 06:45:20||80.51||80.56||80.56||80.51|0
1652165130000|2022-05-10 06:45:30||80.51||80.51||80.51||80.51|2
1652165160000|2022-05-10 06:46:00||80.56||80.56||80.56||80.56|2
1652165170000|2022-05-10 06:46:10||80.51||80.51||80.51||80.51|0
1652165210000|2022-05-10 06:46:50|80.59||80.59||80.59||80.59||0
1652165220000|2022-05-10 06:47:00|80.54|80.41|80.54|80.41|80.54|80.41|80.54|80.41|125
1652165230000|2022-05-10 06:47:10|||||||||25
1652165280000|2022-05-10 06:48:00|80.49|80.36|80.49|80.36|80.49|80.36|80.44|80.36|31
1652165290000|2022-05-10 06:48:10|80.54|80.41|80.49|80.36|80.54|80.41|80.49|80.36|126
1652165320000|2022-05-10 06:48:40||80.41||80.41||80.41||80.41|3
1652165330000|2022-05-10 06:48:50||80.36||80.36||80.41||80.36|0
1652165370000|2022-05-10 06:49:30||80.41||80.36||80.41||80.36|2
1652165450000|2022-05-10 06:50:50||80.41||80.41||80.41||80.41|0
1652165460000|2022-05-10 06:51:00||80.36||80.36||80.36||80.36|1
1652165490000|2022-05-10 06:51:30||80.41||80.36||80.41||80.36|1
1652165510000|2022-05-10 06:51:50|80.59|80.41|80.59|80.46|80.59|80.46|80.59|80.36|22
1652165540000|2022-05-10 06:52:20|80.64|80.51|80.64|80.51|80.64|80.51|80.64|80.51|0
1652165550000|2022-05-10 06:52:30|80.59|80.46|80.59|80.46|80.59|80.46|80.59|80.46|0
1652165560000|2022-05-10 06:52:40|80.64|80.51|80.64|80.51|80.64|80.51|80.64|80.46|14
1652165580000|2022-05-10 06:53:00|80.59||80.64||80.64||80.59||1
1652165600000|2022-05-10 06:53:20||80.56||80.51||80.56||80.51|0
1652165640000|2022-05-10 06:54:00|80.59|80.46|80.59|80.46|80.59|80.46|80.59|80.46|0
1652165660000|2022-05-10 06:54:20||80.51||80.46||80.51||80.46|3
1652165670000|2022-05-10 06:54:30||80.51||80.51||80.51||80.51|0
1652165680000|2022-05-10 06:54:40||80.46||80.46||80.46||80.46|0
1652165690000|2022-05-10 06:54:50||80.51||80.46||80.51||80.46|1
1652165720000|2022-05-10 06:55:20||80.51||80.46||80.51||80.46|5
1652165730000|2022-05-10 06:55:30||80.51||80.46||80.51||80.46|4
1652165740000|2022-05-10 06:55:40|80.54||80.59||80.59||80.54||3
1652165750000|2022-05-10 06:55:50||80.51||80.46||80.51||80.46|16
1652165760000|2022-05-10 06:56:00||80.51||80.46||80.51||80.46|2
1652165770000|2022-05-10 06:56:10||80.51||80.51||80.51||80.46|2
1652165800000|2022-05-10 06:56:40|||||||||6
1652165830000|2022-05-10 06:57:10||80.46||80.51||80.51||80.46|100
1652165850000|2022-05-10 06:57:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|54
1652165900000|2022-05-10 06:58:20|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|53
1652165910000|2022-05-10 06:58:30|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|50
1652165950000|2022-05-10 06:59:10||80.56||80.56||80.61||80.56|53
1652165960000|2022-05-10 06:59:20|80.64|80.51|80.59|80.51|80.64|80.51|80.59|80.51|75
1652165970000|2022-05-10 06:59:30|80.64|80.56|80.64|80.51|80.69|80.56|80.64|80.51|145
1652165980000|2022-05-10 06:59:40|80.59||80.59||80.64||80.59||0
1652165990000|2022-05-10 06:59:50|80.64|80.46|80.49|80.41|80.64|80.51|80.49|80.41|81
1652166000000|2022-05-10 07:00:00|80.54|80.46|80.49|80.36|80.54|80.46|80.39|80.31|128
1652166010000|2022-05-10 07:00:10|80.44|80.31|80.34|80.26|80.44|80.36|80.34|80.26|9
1652166020000|2022-05-10 07:00:20|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.11|16
1652166030000|2022-05-10 07:00:30|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.06|8
1652166040000|2022-05-10 07:00:40|80.29|80.16|80.34|80.21|80.34|80.26|80.29|80.16|54
1652166050000|2022-05-10 07:00:50|80.29|80.26|80.29|80.16|80.29|80.26|80.24|80.16|75
1652166060000|2022-05-10 07:01:00|80.24|80.21|80.29|80.16|80.29|80.21|80.24|80.16|6
1652166070000|2022-05-10 07:01:10|80.24|80.21|80.19|80.11|80.24|80.21|80.19|80.11|83
1652166080000|2022-05-10 07:01:20|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.11|1
1652166090000|2022-05-10 07:01:30|80.29||80.24||80.29||80.24||103
1652166100000|2022-05-10 07:01:40|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|68
1652166110000|2022-05-10 07:01:50|||||||||12
1652166120000|2022-05-10 07:02:00|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|53
1652166130000|2022-05-10 07:02:10|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|58
1652166140000|2022-05-10 07:02:20|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|38
1652166150000|2022-05-10 07:02:30|80.24|80.16|80.14|80.06|80.24|80.16|80.14|80.06|20
1652166160000|2022-05-10 07:02:40|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|67
1652166170000|2022-05-10 07:02:50|80.14|80.11|80.14|80.06|80.14|80.11|80.14|80.06|34
1652166180000|2022-05-10 07:03:00|80.09|80.01|80.09|79.96|80.09|80.01|80.04|79.96|183
1652166190000|2022-05-10 07:03:10|80.14|80.01|80.14|80.01|80.14|80.06|80.09|80.01|140
1652166200000|2022-05-10 07:03:20|80.19|80.06|80.19|80.11|80.19|80.11|80.19|80.06|45
1652166210000|2022-05-10 07:03:30|80.14|80.06|80.14|80.06|80.19|80.06|80.14|80.06|2
1652166220000|2022-05-10 07:03:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|154
1652166230000|2022-05-10 07:03:50|80.14|80.06|80.09|80.01|80.14|80.06|80.09|80.01|73
1652166240000|2022-05-10 07:04:00||79.96||79.96||80.01||79.96|16
1652166250000|2022-05-10 07:04:10|80.04|80.01|80.09|80.01|80.09|80.01|80.04|79.96|58
1652166260000|2022-05-10 07:04:20|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|10
1652166270000|2022-05-10 07:04:30|80.14|80.11|80.14|80.06|80.14|80.11|80.14|80.06|25
1652166280000|2022-05-10 07:04:40|80.09|80.01|80.09|80.01|80.09|80.01|80.04|79.96|28
1652166290000|2022-05-10 07:04:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.01|8
1652166300000|2022-05-10 07:05:00|80.19|80.11|80.19|80.06|80.19|80.11|80.14|80.06|24
1652166310000|2022-05-10 07:05:10|80.14|80.11|80.24|80.16|80.24|80.16|80.14|80.11|34
1652166320000|2022-05-10 07:05:20|80.29|80.11|80.34|80.26|80.34|80.26|80.29|80.11|53
1652166330000|2022-05-10 07:05:30|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|31
1652166340000|2022-05-10 07:05:40|80.39||80.39||80.39||80.34||35
1652166350000|2022-05-10 07:05:50|80.34|80.31|80.44|80.31|80.44|80.36|80.34|80.31|53
1652166360000|2022-05-10 07:06:00|80.39|80.26|80.34|80.21|80.44|80.26|80.29|80.21|28
1652166370000|2022-05-10 07:06:10|80.29|80.26|80.34|80.26|80.34|80.26|80.29|80.21|22
1652166380000|2022-05-10 07:06:20|80.39|80.21|80.29|80.21|80.39|80.21|80.29|80.16|13
1652166390000|2022-05-10 07:06:30|80.34|80.16|80.29|80.21|80.34|80.21|80.29|80.16|17
1652166400000|2022-05-10 07:06:40|80.24|80.16|80.14|80.06|80.24|80.16|80.14|80.06|7
1652166410000|2022-05-10 07:06:50|80.19|80.01|80.14|80.06|80.19|80.11|80.14|80.01|59
1652166420000|2022-05-10 07:07:00|80.19|80.11|80.19|80.06|80.19|80.11|80.14|80.06|169
1652166430000|2022-05-10 07:07:10|80.24|80.11|80.24|80.16|80.24|80.16|80.24|80.06|53
1652166440000|2022-05-10 07:07:20|80.29|80.11|80.34|80.21|80.34|80.21|80.24|80.11|37
1652166450000|2022-05-10 07:07:30|80.29|80.26|80.39|80.31|80.39|80.31|80.29|80.26|494
1652166460000|2022-05-10 07:07:40|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|4
1652166470000|2022-05-10 07:07:50||80.26||80.31||80.31||80.26|52
1652166480000|2022-05-10 07:08:00|80.44|80.36|80.44|80.36|80.49|80.36|80.39|80.36|74
1652166490000|2022-05-10 07:08:10|80.49|80.41|80.49|80.36|80.49|80.41|80.44|80.36|25
1652166500000|2022-05-10 07:08:20||80.41||80.41||80.41||80.41|0
1652166510000|2022-05-10 07:08:30|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|69
1652166520000|2022-05-10 07:08:40|80.39|80.31|80.39|80.31|80.44|80.31|80.39|80.31|18
1652166530000|2022-05-10 07:08:50|80.34|80.26|80.29|80.21|80.39|80.26|80.29|80.21|183
1652166540000|2022-05-10 07:09:00|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.21|144
1652166550000|2022-05-10 07:09:10|80.34|80.26|80.34|80.21|80.34|80.26|80.29|80.21|123
1652166560000|2022-05-10 07:09:20|80.29|80.26|80.29|80.21|80.34|80.26|80.29|80.21|15
1652166570000|2022-05-10 07:09:30|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|13
1652166590000|2022-05-10 07:09:50|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|248
1652166600000|2022-05-10 07:10:00|80.19|80.11|80.19|80.11|80.19|80.11|80.14|80.06|15
1652166610000|2022-05-10 07:10:10|80.14|80.06|80.14|80.06|80.19|80.11|80.14|80.06|31
1652166620000|2022-05-10 07:10:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|13
1652166630000|2022-05-10 07:10:30|80.14|80.06|80.14|80.06|80.19|80.11|80.14|80.06|37
1652166640000|2022-05-10 07:10:40|80.19|80.11|80.19|80.11|80.24|80.11|80.19|80.06|12
1652166650000|2022-05-10 07:10:50|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|229
1652166660000|2022-05-10 07:11:00|||||||||11
1652166670000|2022-05-10 07:11:10|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|78
1652166680000|2022-05-10 07:11:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|118
1652166690000|2022-05-10 07:11:30|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|108
1652166700000|2022-05-10 07:11:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|118
1652166710000|2022-05-10 07:11:50|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.11|139
1652166720000|2022-05-10 07:12:00|80.19||80.19||80.19||80.19||171
1652166730000|2022-05-10 07:12:10|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|70
1652166740000|2022-05-10 07:12:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|74
1652166750000|2022-05-10 07:12:30|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|82
1652166760000|2022-05-10 07:12:40|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|37
1652166770000|2022-05-10 07:12:50|80.34|80.26|80.34|80.21|80.34|80.26|80.34|80.21|12
1652166780000|2022-05-10 07:13:00|80.29|80.26|80.34|80.26|80.34|80.26|80.29|80.21|87
1652166790000|2022-05-10 07:13:10||80.21||80.26||80.26||80.21|9
1652166800000|2022-05-10 07:13:20|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|54
1652166810000|2022-05-10 07:13:30|80.29|80.26|80.34|80.26|80.34|80.26|80.29|80.26|20
1652166820000|2022-05-10 07:13:40|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|58
1652166830000|2022-05-10 07:13:50|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|46
1652166850000|2022-05-10 07:14:10|80.39|80.31|80.39|80.31|80.44|80.36|80.39|80.31|19
1652166860000|2022-05-10 07:14:20|80.44|80.36|80.44|80.31|80.44|80.36|80.39|80.31|111
1652166870000|2022-05-10 07:14:30|80.49|80.36|80.49|80.41|80.49|80.41|80.49|80.31|51
1652166880000|2022-05-10 07:14:40|80.54|80.46|80.54|80.41|80.54|80.46|80.54|80.41|26
1652166890000|2022-05-10 07:14:50|80.49|80.46|80.54|80.46|80.54|80.46|80.49|80.46|17
1652166900000|2022-05-10 07:15:00|80.49|80.41|80.49|80.41|80.54|80.41|80.49|80.41|136
1652166910000|2022-05-10 07:15:10|80.54|80.46|80.59|80.51|80.59|80.51|80.49|80.46|141
1652166920000|2022-05-10 07:15:20|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.51|98
1652166930000|2022-05-10 07:15:30|80.69|80.61|80.69|80.61|80.69|80.61|80.64|80.56|122
1652166940000|2022-05-10 07:15:40|80.64|80.56|80.64|80.56|80.64|80.61|80.64|80.56|119
1652166950000|2022-05-10 07:15:50|80.59|80.51|80.64|80.51|80.64|80.56|80.59|80.51|200
1652166960000|2022-05-10 07:16:00|80.69|80.56|80.69|80.61|80.74|80.61|80.69|80.56|225
1652166970000|2022-05-10 07:16:10|||||||||92
1652166980000|2022-05-10 07:16:20|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|77
1652166990000|2022-05-10 07:16:30|80.64|80.56|80.64|80.56|80.69|80.61|80.64|80.56|53
1652167000000|2022-05-10 07:16:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|1
1652167010000|2022-05-10 07:16:50||80.56||80.61||80.61||80.56|2
1652167020000|2022-05-10 07:17:00|80.74||80.69||80.74||80.69||16
1652167030000|2022-05-10 07:17:10|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|18
1652167040000|2022-05-10 07:17:20|80.74|80.56|80.59|80.51|80.74|80.56|80.59|80.51|22
1652167050000|2022-05-10 07:17:30|80.64|80.56|80.69|80.61|80.69|80.61|80.59|80.51|356
1652167060000|2022-05-10 07:17:40|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|132
1652167070000|2022-05-10 07:17:50|80.64|80.56|80.64|80.56|80.64|80.56|80.59|80.51|79
1652167080000|2022-05-10 07:18:00||80.51||80.56||80.56||80.51|9
1652167090000|2022-05-10 07:18:10|||||||||2
1652167100000|2022-05-10 07:18:20|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|10
1652167110000|2022-05-10 07:18:30|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|43
1652167120000|2022-05-10 07:18:40||80.36||80.41||80.41||80.36|28
1652167130000|2022-05-10 07:18:50|80.44|80.36|80.44|80.36|80.49|80.36|80.44|80.36|25
1652167140000|2022-05-10 07:19:00|80.49|80.41|80.54|80.46|80.54|80.46|80.49|80.41|75
1652167150000|2022-05-10 07:19:10|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|26
1652167160000|2022-05-10 07:19:20|80.59|80.51|80.59|80.51|80.59|80.51|80.54|80.51|93
1652167170000|2022-05-10 07:19:30|80.54|80.46|80.54|80.46|80.59|80.51|80.54|80.46|153
1652167180000|2022-05-10 07:19:40|80.59||80.59||80.59||80.59||23
1652167190000|2022-05-10 07:19:50||80.51||80.51||80.51||80.51|0
1652167200000|2022-05-10 07:20:00|||||||||5
1652167210000|2022-05-10 07:20:10|80.64|80.56|80.64|80.51|80.64|80.56|80.59|80.51|113
1652167220000|2022-05-10 07:20:20||80.56||80.56||80.56||80.51|52
1652167230000|2022-05-10 07:20:30|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|596
1652167240000|2022-05-10 07:20:40|80.74||80.69||80.74||80.69||46
1652167250000|2022-05-10 07:20:50|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|67
1652167260000|2022-05-10 07:21:00|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|32
1652167270000|2022-05-10 07:21:10|||||||||532
1652167280000|2022-05-10 07:21:20|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|17
1652167300000|2022-05-10 07:21:40|80.79||80.74||80.79||80.74||41
1652167310000|2022-05-10 07:21:50|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|191
1652167320000|2022-05-10 07:22:00|80.74|80.66|80.74|80.66|80.79|80.66|80.74|80.66|73
1652167330000|2022-05-10 07:22:10||80.61||80.66||80.66||80.61|17
1652167340000|2022-05-10 07:22:20|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|3
1652167350000|2022-05-10 07:22:30|||||||||8
1652167360000|2022-05-10 07:22:40|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.71|124
1652167370000|2022-05-10 07:22:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|19
1652167380000|2022-05-10 07:23:00|80.94||80.94||80.94||80.89||21
1652167390000|2022-05-10 07:23:10|80.89|80.86|80.94|80.86|80.99|80.91|80.89|80.86|30
1652167400000|2022-05-10 07:23:20|||||||||12
1652167410000|2022-05-10 07:23:30|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|32
1652167420000|2022-05-10 07:23:40|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|31
1652167430000|2022-05-10 07:23:50|80.94|80.86|80.94|80.86|80.99|80.86|80.94|80.86|92
1652167440000|2022-05-10 07:24:00|80.99|80.91|80.89|80.81|80.99|80.91|80.89|80.81|161
1652167450000|2022-05-10 07:24:10|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|131
1652167460000|2022-05-10 07:24:20|||||||||40
1652167470000|2022-05-10 07:24:30|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|19
1652167480000|2022-05-10 07:24:40|80.89|80.81|80.94|80.86|80.99|80.91|80.89|80.81|600
1652167490000|2022-05-10 07:24:50|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|28
1652167500000|2022-05-10 07:25:00|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|104
1652167510000|2022-05-10 07:25:10|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|105
1652167520000|2022-05-10 07:25:20|80.94||80.89||80.94||80.89||244
1652167530000|2022-05-10 07:25:30|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|71
1652167540000|2022-05-10 07:25:40|||||||||18
1652167550000|2022-05-10 07:25:50|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|63
1652167570000|2022-05-10 07:26:10|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|52
1652167590000|2022-05-10 07:26:30|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|72
1652167610000|2022-05-10 07:26:50|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|338
1652167620000|2022-05-10 07:27:00|80.99|80.91|80.99|80.91|80.99|80.91|80.94|80.86|52
1652167640000|2022-05-10 07:27:20|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|45
1652167650000|2022-05-10 07:27:30|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|44
1652167660000|2022-05-10 07:27:40|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|318
1652167670000|2022-05-10 07:27:50|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|3
1652167680000|2022-05-10 07:28:00|80.79|80.71|80.79|80.71|80.84|80.76|80.79|80.71|108
1652167690000|2022-05-10 07:28:10|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|28
1652167700000|2022-05-10 07:28:20|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|61
1652167720000|2022-05-10 07:28:40|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|111
1652167730000|2022-05-10 07:28:50|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|46
1652167740000|2022-05-10 07:29:00|||||||||71
1652167750000|2022-05-10 07:29:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|19
1652167760000|2022-05-10 07:29:20|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|20
1652167770000|2022-05-10 07:29:30|80.89|80.81|80.89|80.81|80.89|80.81|80.84|80.76|43
1652167780000|2022-05-10 07:29:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.81|23
1652167790000|2022-05-10 07:29:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|69
1652167800000|2022-05-10 07:30:00|80.84|80.76|80.69|80.61|80.84|80.76|80.69|80.61|240
1652167810000|2022-05-10 07:30:10|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|82
1652167820000|2022-05-10 07:30:20|80.64|80.56|80.59|80.51|80.64|80.56|80.54|80.41|211
1652167830000|2022-05-10 07:30:30|80.64|80.46|80.54|80.46|80.64|80.46|80.54|80.46|246
1652167840000|2022-05-10 07:30:40|80.49|80.41|80.49|80.41|80.54|80.41|80.49|80.41|27
1652167850000|2022-05-10 07:30:50|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.41|26
1652167860000|2022-05-10 07:31:00|80.54|80.46|80.54|80.46|80.59|80.51|80.54|80.46|6
1652167870000|2022-05-10 07:31:10|80.59|80.51|80.69|80.56|80.69|80.56|80.54|80.51|8
1652167880000|2022-05-10 07:31:20|80.64|80.51|80.59|80.51|80.69|80.51|80.59|80.51|63
1652167890000|2022-05-10 07:31:30|80.64|80.56|80.64|80.56|80.64|80.56|80.59|80.56|10
1652167900000|2022-05-10 07:31:40|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|4
1652167910000|2022-05-10 07:31:50|80.54|80.46|80.54|80.46|80.59|80.51|80.54|80.46|10
1652167920000|2022-05-10 07:32:00|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|7
1652167940000|2022-05-10 07:32:20|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|38
1652167950000|2022-05-10 07:32:30||80.41||80.46||80.46||80.41|31
1652167960000|2022-05-10 07:32:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|17
1652167970000|2022-05-10 07:32:50|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|23
1652167980000|2022-05-10 07:33:00|80.54|80.46|80.54|80.46|80.59|80.46|80.54|80.41|35
1652167990000|2022-05-10 07:33:10|80.49|80.41|80.49|80.41|80.54|80.46|80.49|80.41|31
1652168000000|2022-05-10 07:33:20||80.36||80.36||80.36||80.36|80
1652168010000|2022-05-10 07:33:30|80.44|80.41|80.49|80.41|80.49|80.41|80.44|80.36|78
1652168020000|2022-05-10 07:33:40|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|521
1652168030000|2022-05-10 07:33:50|80.59|80.51|80.59|80.51|80.59|80.51|80.54|80.46|62
1652168040000|2022-05-10 07:34:00|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|18
1652168050000|2022-05-10 07:34:10|80.49|80.41|80.49|80.41|80.54|80.41|80.49|80.41|44
1652168060000|2022-05-10 07:34:20|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.36|41
1652168070000|2022-05-10 07:34:30|80.44|80.36|80.44|80.36|80.49|80.36|80.34|80.26|124
1652168080000|2022-05-10 07:34:40|80.39|80.31|80.39|80.31|80.44|80.36|80.39|80.31|50
1652168090000|2022-05-10 07:34:50|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|31
1652168100000|2022-05-10 07:35:00|80.49|80.41|80.39|80.31|80.49|80.41|80.39|80.31|129
1652168110000|2022-05-10 07:35:10|80.44|80.36|80.44|80.36|80.49|80.36|80.44|80.31|20
1652168120000|2022-05-10 07:35:20|80.49|80.41|80.49|80.41|80.49|80.41|80.44|80.41|2
1652168130000|2022-05-10 07:35:30|80.44|80.36|80.54|80.46|80.54|80.46|80.44|80.36|27
1652168150000|2022-05-10 07:35:50|80.59|80.51|80.49|80.41|80.59|80.51|80.49|80.41|343
1652168160000|2022-05-10 07:36:00|80.54|80.46|80.54|80.46|80.54|80.46|80.49|80.41|229
1652168170000|2022-05-10 07:36:10|80.49|80.41|80.59|80.51|80.59|80.51|80.49|80.41|145
1652168180000|2022-05-10 07:36:20|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|360
1652168190000|2022-05-10 07:36:30|||||||||156
1652168200000|2022-05-10 07:36:40|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|200
1652168210000|2022-05-10 07:36:50|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|35
1652168220000|2022-05-10 07:37:00|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.51|8
1652168230000|2022-05-10 07:37:10|80.64|80.56|80.69|80.56|80.69|80.61|80.64|80.56|13
1652168240000|2022-05-10 07:37:20|80.64|80.51|80.64|80.56|80.64|80.56|80.59|80.51|31
1652168250000|2022-05-10 07:37:30||80.51||80.56||80.56||80.51|3
1652168260000|2022-05-10 07:37:40|||||||||50
1652168270000|2022-05-10 07:37:50|80.69|80.61|80.64|80.56|80.69|80.61|80.64|80.56|39
1652168280000|2022-05-10 07:38:00|80.69|80.61|80.74|80.66|80.79|80.71|80.64|80.56|96
1652168290000|2022-05-10 07:38:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|5
1652168300000|2022-05-10 07:38:20|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|22
1652168310000|2022-05-10 07:38:30|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|23
1652168320000|2022-05-10 07:38:40|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.71|15
1652168330000|2022-05-10 07:38:50|||||||||12
1652168340000|2022-05-10 07:39:00|80.89|80.81|80.94|80.81|80.94|80.86|80.89|80.76|59
1652168350000|2022-05-10 07:39:10|80.89|80.86|80.94|80.86|80.94|80.86|80.89|80.81|15
1652168360000|2022-05-10 07:39:20|80.89|80.81|80.89|80.76|80.94|80.81|80.84|80.76|33
1652168370000|2022-05-10 07:39:30|80.84|80.81|80.84|80.76|80.89|80.81|80.84|80.76|9
1652168380000|2022-05-10 07:39:40|80.89|80.81|80.89|80.81|80.89|80.81|80.84|80.76|32
1652168390000|2022-05-10 07:39:50||80.76||80.81||80.81||80.76|5
1652168400000|2022-05-10 07:40:00||80.76||80.81||80.81||80.76|16
1652168430000|2022-05-10 07:40:30|80.94|80.86|80.94|80.86|80.94|80.86|80.89|80.81|45
1652168440000|2022-05-10 07:40:40|||||||||1
1652168450000|2022-05-10 07:40:50|80.89|80.81|80.94|80.86|80.94|80.86|80.89|80.81|56
1652168460000|2022-05-10 07:41:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|10
1652168470000|2022-05-10 07:41:10|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|23
1652168490000|2022-05-10 07:41:30|80.89|80.81|80.89|80.76|80.89|80.81|80.84|80.76|6
1652168500000|2022-05-10 07:41:40|80.84|80.81|80.89|80.81|80.89|80.81|80.84|80.76|19
1652168510000|2022-05-10 07:41:50|80.94||80.89||80.94||80.89||22
1652168520000|2022-05-10 07:42:00||80.76||80.81||80.81||80.76|29
1652168530000|2022-05-10 07:42:10|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|38
1652168540000|2022-05-10 07:42:20|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.71|32
1652168560000|2022-05-10 07:42:40|80.79|80.71|80.79|80.71|80.84|80.71|80.79|80.71|4
1652168570000|2022-05-10 07:42:50|80.74|80.66|80.74|80.61|80.79|80.66|80.69|80.61|8
1652168580000|2022-05-10 07:43:00|80.69||80.69||80.74||80.69||0
1652168590000|2022-05-10 07:43:10|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|70
1652168600000|2022-05-10 07:43:20||80.56||80.56||80.61||80.56|28
1652168610000|2022-05-10 07:43:30|80.64|80.61|80.74|80.66|80.74|80.66|80.64|80.56|28
1652168620000|2022-05-10 07:43:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|35
1652168630000|2022-05-10 07:43:50|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|3
1652168640000|2022-05-10 07:44:00|80.79|80.71|80.79|80.71|80.79|80.71|80.74|80.71|6
1652168650000|2022-05-10 07:44:10|80.84||80.79||80.84||80.79||0
1652168660000|2022-05-10 07:44:20|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.66|7
1652168670000|2022-05-10 07:44:30|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|31
1652168680000|2022-05-10 07:44:40|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|13
1652168690000|2022-05-10 07:44:50|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|11
1652168700000|2022-05-10 07:45:00|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|28
1652168710000|2022-05-10 07:45:10|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|23
1652168720000|2022-05-10 07:45:20|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|11
1652168730000|2022-05-10 07:45:30|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|14
1652168740000|2022-05-10 07:45:40|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|1
1652168760000|2022-05-10 07:46:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|18
1652168770000|2022-05-10 07:46:10|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|20
1652168780000|2022-05-10 07:46:20|80.64|80.56|80.64|80.56|80.69|80.61|80.64|80.56|252
1652168790000|2022-05-10 07:46:30|80.69||80.64||80.69||80.64||0
1652168800000|2022-05-10 07:46:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|14
1652168810000|2022-05-10 07:46:50|80.64|80.56|80.69|80.56|80.69|80.56|80.64|80.56|22
1652168820000|2022-05-10 07:47:00|80.64|80.61|80.69|80.61|80.69|80.61|80.64|80.61|28
1652168830000|2022-05-10 07:47:10|80.74|80.66|80.74|80.61|80.74|80.66|80.74|80.61|15
1652168840000|2022-05-10 07:47:20|80.69|80.66|80.74|80.66|80.74|80.66|80.69|80.66|0
1652168850000|2022-05-10 07:47:30|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|17
1652168860000|2022-05-10 07:47:40|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|19
1652168870000|2022-05-10 07:47:50|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|56
1652168880000|2022-05-10 07:48:00|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|51
1652168890000|2022-05-10 07:48:10|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|11
1652168900000|2022-05-10 07:48:20|80.64|80.56|80.64|80.51|80.64|80.56|80.59|80.51|54
1652168910000|2022-05-10 07:48:30|80.59|80.46|80.59|80.51|80.64|80.51|80.59|80.46|51
1652168920000|2022-05-10 07:48:40|80.64||80.59||80.64||80.59||0
1652168930000|2022-05-10 07:48:50|80.64||80.59||80.64||80.59||0
1652168940000|2022-05-10 07:49:00||80.46||80.46||80.46||80.46|39
1652168950000|2022-05-10 07:49:10|80.54|80.51|80.54|80.46|80.54|80.51|80.54|80.46|17
1652168960000|2022-05-10 07:49:20|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|26
1652168970000|2022-05-10 07:49:30|80.49|80.41|80.49|80.41|80.54|80.46|80.49|80.41|26
1652168990000|2022-05-10 07:49:50|80.54|80.46|80.59|80.51|80.59|80.51|80.49|80.41|16
1652169000000|2022-05-10 07:50:00|80.64|80.56|80.64|80.56|80.64|80.56|80.59|80.51|88
1652169010000|2022-05-10 07:50:10||80.51||80.51||80.51||80.51|11
1652169020000|2022-05-10 07:50:20|80.59|80.56|80.64|80.56|80.64|80.56|80.59|80.51|11
1652169040000|2022-05-10 07:50:40|80.59|80.51|80.64|80.51|80.64|80.56|80.59|80.51|14
1652169050000|2022-05-10 07:50:50|80.59|80.56|80.64|80.56|80.64|80.56|80.59|80.51|36
1652169060000|2022-05-10 07:51:00||80.51||80.56||80.56||80.51|15
1652169070000|2022-05-10 07:51:10|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|12
1652169090000|2022-05-10 07:51:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|40
1652169100000|2022-05-10 07:51:40|80.69|80.61|80.69|80.61|80.69|80.61|80.64|80.61|208
1652169110000|2022-05-10 07:51:50|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|12
1652169120000|2022-05-10 07:52:00||80.56||80.61||80.61||80.56|11
1652169130000|2022-05-10 07:52:10|80.64|80.56|80.64|80.56|80.69|80.56|80.64|80.56|36
1652169140000|2022-05-10 07:52:20|80.69||80.64||80.69||80.64||0
1652169150000|2022-05-10 07:52:30|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|11
1652169160000|2022-05-10 07:52:40|80.64|80.56|80.69|80.56|80.69|80.61|80.64|80.56|12
1652169170000|2022-05-10 07:52:50|80.64||80.64||80.64||80.64||0
1652169180000|2022-05-10 07:53:00|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|12
1652169190000|2022-05-10 07:53:10|80.59|80.51|80.59|80.51|80.59|80.51|80.54|80.46|65
1652169210000|2022-05-10 07:53:30|80.54|80.46|80.59|80.46|80.59|80.51|80.54|80.46|42
1652169220000|2022-05-10 07:53:40|80.54||80.54||80.54||80.54||0
1652169230000|2022-05-10 07:53:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|21
1652169240000|2022-05-10 07:54:00|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|24
1652169250000|2022-05-10 07:54:10|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|12
1652169260000|2022-05-10 07:54:20|||||||||1
1652169270000|2022-05-10 07:54:30|80.54|80.46|80.54|80.46|80.54|80.46|80.49|80.41|14
1652169280000|2022-05-10 07:54:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|11
1652169290000|2022-05-10 07:54:50|80.44|80.36|80.44|80.36|80.49|80.36|80.44|80.36|12
1652169300000|2022-05-10 07:55:00|80.49|80.31|80.39|80.31|80.49|80.31|80.39|80.31|20
1652169310000|2022-05-10 07:55:10|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|105
1652169320000|2022-05-10 07:55:20|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|10
1652169330000|2022-05-10 07:55:30|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|9
1652169340000|2022-05-10 07:55:40|80.49|80.41|80.54|80.46|80.54|80.46|80.49|80.41|28
1652169350000|2022-05-10 07:55:50|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|0
1652169360000|2022-05-10 07:56:00|80.64|80.56|80.69|80.56|80.69|80.56|80.64|80.56|35
1652169370000|2022-05-10 07:56:10|80.64|80.61|80.69|80.56|80.69|80.61|80.64|80.56|29
1652169380000|2022-05-10 07:56:20|80.64|80.51|80.64|80.56|80.64|80.56|80.64|80.51|8
1652169390000|2022-05-10 07:56:30|80.59|80.51|80.59|80.51|80.64|80.51|80.59|80.51|8
1652169400000|2022-05-10 07:56:40|||||||||1
1652169410000|2022-05-10 07:56:50|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|7
1652169420000|2022-05-10 07:57:00|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|29
1652169430000|2022-05-10 07:57:10|80.49|80.41|80.54|80.46|80.54|80.46|80.49|80.41|34
1652169450000|2022-05-10 07:57:30|80.59||80.59||80.59||80.59||29
1652169460000|2022-05-10 07:57:40|80.54||80.59||80.59||80.54||1
1652169470000|2022-05-10 07:57:50|80.54|80.41|80.49|80.41|80.59|80.41|80.49|80.41|379
1652169490000|2022-05-10 07:58:10|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|33
1652169500000|2022-05-10 07:58:20|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|4
1652169520000|2022-05-10 07:58:40|||||||||124
1652169530000|2022-05-10 07:58:50|80.54|80.46|80.54|80.46|80.59|80.51|80.54|80.46|7
1652169550000|2022-05-10 07:59:10|80.59||80.54||80.59||80.54||6
1652169560000|2022-05-10 07:59:20|80.59||80.54||80.59||80.54||0
1652169570000|2022-05-10 07:59:30||80.41||80.46||80.46||80.41|37
1652169580000|2022-05-10 07:59:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|6
1652169590000|2022-05-10 07:59:50|80.44|80.36|80.39|80.31|80.44|80.36|80.39|80.31|168
1652169600000|2022-05-10 08:00:00|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|41
1652169610000|2022-05-10 08:00:10|80.49|80.41|80.49|80.36|80.49|80.41|80.49|80.36|40
1652169620000|2022-05-10 08:00:20||80.41||80.41||80.41||80.36|19
1652169630000|2022-05-10 08:00:30|80.44|80.36|80.44|80.36|80.44|80.41|80.44|80.36|19
1652169670000|2022-05-10 08:01:10|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|27
1652169690000|2022-05-10 08:01:30|80.44|80.36|80.49|80.41|80.49|80.41|80.44|80.36|9
1652169700000|2022-05-10 08:01:40|80.54||80.54||80.54||80.54||1
1652169710000|2022-05-10 08:01:50||80.46||80.41||80.46||80.41|4
1652169720000|2022-05-10 08:02:00|80.49|80.46|80.44|80.36|80.49|80.46|80.44|80.36|6
1652169750000|2022-05-10 08:02:30|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|41
1652169770000|2022-05-10 08:02:50|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.21|62
1652169780000|2022-05-10 08:03:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|84
1652169790000|2022-05-10 08:03:10|80.34|80.26|80.44|80.36|80.44|80.36|80.34|80.26|38
1652169800000|2022-05-10 08:03:20|||||||||496
1652169810000|2022-05-10 08:03:30|80.49||80.44||80.49||80.44||320
1652169820000|2022-05-10 08:03:40|||||||||20
1652169830000|2022-05-10 08:03:50|80.39|80.31|80.44|80.36|80.44|80.36|80.39|80.31|38
1652169840000|2022-05-10 08:04:00|80.49|80.41|80.49|80.41|80.49|80.41|80.44|80.36|20
1652169850000|2022-05-10 08:04:10||80.36||80.41||80.41||80.36|17
1652169870000|2022-05-10 08:04:30|80.54|80.46|80.54|80.46|80.54|80.46|80.49|80.46|2
1652169880000|2022-05-10 08:04:40|80.59||80.54||80.59||80.54||0
1652169890000|2022-05-10 08:04:50|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|0
1652169900000|2022-05-10 08:05:00||80.46||80.51||80.51||80.46|5
1652169910000|2022-05-10 08:05:10|||||||||3
1652169920000|2022-05-10 08:05:20|80.54|80.46|80.64|80.56|80.64|80.56|80.54|80.46|24
1652169930000|2022-05-10 08:05:30|80.59|80.51|80.59|80.51|80.59|80.56|80.59|80.51|22
1652169940000|2022-05-10 08:05:40|80.64|80.56|80.64|80.51|80.64|80.56|80.59|80.51|59
1652169950000|2022-05-10 08:05:50|80.59|80.56|80.59|80.51|80.64|80.56|80.59|80.51|23
1652169960000|2022-05-10 08:06:00|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|33
1652169970000|2022-05-10 08:06:10|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|11
1652169990000|2022-05-10 08:06:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|3
1652170000000|2022-05-10 08:06:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|282
1652170010000|2022-05-10 08:06:50|80.64|80.56|80.64|80.56|80.64|80.56|80.59|80.51|31
1652170020000|2022-05-10 08:07:00||80.51||80.56||80.56||80.51|18
1652170030000|2022-05-10 08:07:10|80.69|80.61|80.69|80.61|80.69|80.61|80.64|80.61|19
1652170040000|2022-05-10 08:07:20|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|5
1652170050000|2022-05-10 08:07:30|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|5
1652170060000|2022-05-10 08:07:40|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|226
1652170070000|2022-05-10 08:07:50|80.79||80.74||80.79||80.74||6
1652170090000|2022-05-10 08:08:10|80.79|80.71|80.79|80.71|80.84|80.71|80.79|80.66|20
1652170100000|2022-05-10 08:08:20|||||||||9
1652170110000|2022-05-10 08:08:30|80.74|80.66|80.79|80.71|80.79|80.71|80.74|80.66|15
1652170120000|2022-05-10 08:08:40|||||||||4
1652170140000|2022-05-10 08:09:00|||||||||3
1652170150000|2022-05-10 08:09:10|80.74|80.66|80.79|80.71|80.79|80.71|80.74|80.66|19
1652170160000|2022-05-10 08:09:20||80.66||80.71||80.71||80.66|9
1652170170000|2022-05-10 08:09:30|80.84||80.84||80.84||80.84||40
1652170180000|2022-05-10 08:09:40|80.79|80.76|80.84|80.76|80.84|80.76|80.79|80.76|23
1652170190000|2022-05-10 08:09:50|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|16
1652170200000|2022-05-10 08:10:00|80.79|80.71|80.79|80.71|80.79|80.71|80.74|80.66|46
1652170210000|2022-05-10 08:10:10|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.71|14
1652170230000|2022-05-10 08:10:30|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|7
1652170240000|2022-05-10 08:10:40|80.84||80.84||80.84||80.79||2
1652170250000|2022-05-10 08:10:50|80.79||80.84||80.84||80.79||0
1652170260000|2022-05-10 08:11:00||80.76||80.76||80.76||80.76|0
1652170270000|2022-05-10 08:11:10|||||||||4
1652170280000|2022-05-10 08:11:20|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|15
1652170290000|2022-05-10 08:11:30|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|5
1652170300000|2022-05-10 08:11:40|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|16
1652170310000|2022-05-10 08:11:50|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|11
1652170320000|2022-05-10 08:12:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|15
1652170330000|2022-05-10 08:12:10|||||||||5
1652170340000|2022-05-10 08:12:20|||||||||5
1652170350000|2022-05-10 08:12:30|80.94||80.94||80.94||80.94||20
1652170360000|2022-05-10 08:12:40|80.89||80.89||80.89||80.89||0
1652170370000|2022-05-10 08:12:50|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|137
1652170380000|2022-05-10 08:13:00||80.76||80.81||80.81||80.76|23
1652170410000|2022-05-10 08:13:30|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|9
1652170420000|2022-05-10 08:13:40|80.79|80.71|80.79|80.71|80.84|80.71|80.79|80.71|62
1652170430000|2022-05-10 08:13:50|||||||||9
1652170440000|2022-05-10 08:14:00|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.71|21
1652170450000|2022-05-10 08:14:10|||||||||4
1652170460000|2022-05-10 08:14:20|||||||||13
1652170470000|2022-05-10 08:14:30|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|24
1652170480000|2022-05-10 08:14:40|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|18
1652170500000|2022-05-10 08:15:00|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|6
1652170510000|2022-05-10 08:15:10|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|31
1652170530000|2022-05-10 08:15:30|||||||||19
1652170570000|2022-05-10 08:16:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|70
1652170580000|2022-05-10 08:16:20|80.94||80.94||80.94||80.94||41
1652170590000|2022-05-10 08:16:30|80.89|80.86|80.89|80.81|80.89|80.86|80.89|80.81|15
1652170600000|2022-05-10 08:16:40|80.94|80.86|80.94|80.81|80.94|80.86|80.89|80.81|75
1652170610000|2022-05-10 08:16:50|80.89|80.86|80.89|80.81|80.89|80.86|80.89|80.81|30
1652170620000|2022-05-10 08:17:00|80.94|80.86|80.94|80.86|80.94|80.86|80.89|80.81|65
1652170630000|2022-05-10 08:17:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|9
1652170640000|2022-05-10 08:17:20|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|8
1652170650000|2022-05-10 08:17:30|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|2
1652170670000|2022-05-10 08:17:50|||||||||100
1652170680000|2022-05-10 08:18:00|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|11
1652170690000|2022-05-10 08:18:10||80.81||80.81||80.86||80.81|7
1652170700000|2022-05-10 08:18:20|80.89|80.86|80.94|80.86|80.94|80.86|80.89|80.86|5
1652170710000|2022-05-10 08:18:30|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|4
1652170720000|2022-05-10 08:18:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|5
1652170730000|2022-05-10 08:18:50|80.89|80.81|80.89|80.81|80.89|80.86|80.89|80.81|6
1652170740000|2022-05-10 08:19:00|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|14
1652170760000|2022-05-10 08:19:20|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|214
1652170790000|2022-05-10 08:19:50|80.89|80.81|80.94|80.86|80.94|80.86|80.89|80.81|31
1652170810000|2022-05-10 08:20:10|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|12
1652170820000|2022-05-10 08:20:20||80.86||80.91||80.91||80.86|25
1652170830000|2022-05-10 08:20:30|||||||||4
1652170850000|2022-05-10 08:20:50|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|260
1652170860000|2022-05-10 08:21:00||80.91||80.96||80.96||80.91|21
1652170870000|2022-05-10 08:21:10|80.99|80.91|80.99|80.91|81.04|80.96|80.99|80.91|284
1652170880000|2022-05-10 08:21:20|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|3
1652170890000|2022-05-10 08:21:30|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|26
1652170910000|2022-05-10 08:21:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|29
1652170920000|2022-05-10 08:22:00|80.94|80.76|80.89|80.81|80.94|80.81|80.84|80.76|61
1652170930000|2022-05-10 08:22:10|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|39
1652170940000|2022-05-10 08:22:20|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|13
1652170950000|2022-05-10 08:22:30|80.89|80.81|80.94|80.86|80.94|80.86|80.89|80.81|19
1652170960000|2022-05-10 08:22:40|80.99|80.91|80.99|80.91|80.99|80.91|80.94|80.91|40
1652170970000|2022-05-10 08:22:50|80.94|80.86|80.99|80.86|80.99|80.91|80.94|80.86|30
1652170980000|2022-05-10 08:23:00|80.94||80.94||80.94||80.94||0
1652170990000|2022-05-10 08:23:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|39
1652171000000|2022-05-10 08:23:20|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|14
1652171020000|2022-05-10 08:23:40||80.81||80.86||80.86||80.81|12
1652171030000|2022-05-10 08:23:50|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|2
1652171050000|2022-05-10 08:24:10|||||||||411
1652171060000|2022-05-10 08:24:20|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|23
1652171070000|2022-05-10 08:24:30|||||||||26
1652171080000|2022-05-10 08:24:40||80.91||80.91||80.91||80.91|17
1652171090000|2022-05-10 08:24:50|80.99||80.99||81.04||80.99||500
1652171100000|2022-05-10 08:25:00|80.94|80.86|80.99|80.86|80.99|80.91|80.94|80.86|108
1652171110000|2022-05-10 08:25:10|80.94||80.99||80.99||80.94||40
1652171140000|2022-05-10 08:25:40|80.94|80.91|80.94|80.86|80.94|80.91|80.94|80.86|17
1652171150000|2022-05-10 08:25:50|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|0
1652171160000|2022-05-10 08:26:00|81.04||80.99||81.04||80.99||4
1652171170000|2022-05-10 08:26:10|81.04||80.99||81.04||80.99||0
1652171180000|2022-05-10 08:26:20|81.04||80.99||81.04||80.99||25
1652171200000|2022-05-10 08:26:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|9
1652171210000|2022-05-10 08:26:50|80.99||80.94||80.99||80.94||19
1652171220000|2022-05-10 08:27:00||80.81||80.86||80.86||80.81|3
1652171230000|2022-05-10 08:27:10|80.99||80.99||80.99||80.99||6
1652171240000|2022-05-10 08:27:20|80.94||80.94||80.99||80.94||0
1652171250000|2022-05-10 08:27:30|80.99||80.94||80.99||80.94||240
1652171260000|2022-05-10 08:27:40|80.99|80.91|80.99|80.91|80.99|80.91|80.94|80.91|20
1652171280000|2022-05-10 08:28:00|81.04||80.99||81.04||80.99||41
1652171300000|2022-05-10 08:28:20|81.04||81.04||81.04||81.04||0
1652171310000|2022-05-10 08:28:30||80.96||80.91||80.96||80.91|25
1652171320000|2022-05-10 08:28:40|80.99||80.99||80.99||80.99||0
1652171330000|2022-05-10 08:28:50|81.04|80.96|81.04|80.96|81.04|80.96|80.99|80.96|1
1652171340000|2022-05-10 08:29:00|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|4
1652171350000|2022-05-10 08:29:10|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.91|5
1652171360000|2022-05-10 08:29:20|80.99|80.91|81.04|80.96|81.04|80.96|80.99|80.91|18
1652171380000|2022-05-10 08:29:40|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|2
1652171390000|2022-05-10 08:29:50|81.04|80.96|81.04|80.96|81.09|80.96|81.04|80.96|10
1652171400000|2022-05-10 08:30:00|81.09|81.01|81.09|81.01|81.09|81.01|81.04|80.96|18
1652171410000|2022-05-10 08:30:10|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|769
1652171420000|2022-05-10 08:30:20|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|66
1652171430000|2022-05-10 08:30:30|||||||||1
1652171450000|2022-05-10 08:30:50|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|270
1652171460000|2022-05-10 08:31:00|||||||||103
1652171470000|2022-05-10 08:31:10|||||||||500
1652171480000|2022-05-10 08:31:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|79
1652171490000|2022-05-10 08:31:30|81.24|81.16|81.24|81.16|81.29|81.16|81.24|81.16|42
1652171500000|2022-05-10 08:31:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|3
1652171520000|2022-05-10 08:32:00|||||||||10
1652171530000|2022-05-10 08:32:10|81.34||81.29||81.34||81.29||23
1652171540000|2022-05-10 08:32:20|81.34||81.34||81.34||81.29||7
1652171550000|2022-05-10 08:32:30|81.29|81.26|81.34|81.26|81.34|81.26|81.29|81.26|19
1652171560000|2022-05-10 08:32:40|81.29|81.21|81.34|81.21|81.34|81.26|81.29|81.21|47
1652171570000|2022-05-10 08:32:50|81.29|81.26|81.34|81.26|81.34|81.26|81.29|81.26|9
1652171580000|2022-05-10 08:33:00|||||||||2
1652171590000|2022-05-10 08:33:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|4
1652171600000|2022-05-10 08:33:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|45
1652171620000|2022-05-10 08:33:40|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|16
1652171630000|2022-05-10 08:33:50|81.29|81.21|81.34|81.21|81.34|81.26|81.29|81.21|62
1652171640000|2022-05-10 08:34:00|81.29||81.29||81.29||81.29||0
1652171650000|2022-05-10 08:34:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|102
1652171660000|2022-05-10 08:34:20|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.16|15
1652171680000|2022-05-10 08:34:40|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|96
1652171690000|2022-05-10 08:34:50|81.34||81.29||81.34||81.29||0
1652171720000|2022-05-10 08:35:20|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|79
1652171730000|2022-05-10 08:35:30|||||||||14
1652171760000|2022-05-10 08:36:00|81.34||81.29||81.34||81.29||16
1652171780000|2022-05-10 08:36:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|21
1652171790000|2022-05-10 08:36:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|49
1652171810000|2022-05-10 08:36:50|||||||||47
1652171830000|2022-05-10 08:37:10|81.34|81.26|81.34|81.21|81.34|81.26|81.29|81.21|15
1652171840000|2022-05-10 08:37:20|81.29|81.26|81.34|81.26|81.34|81.26|81.29|81.21|8
1652171850000|2022-05-10 08:37:30|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|29
1652171870000|2022-05-10 08:37:50|81.39||81.39||81.39||81.34||161
1652171880000|2022-05-10 08:38:00||81.31||81.31||81.31||81.31|4
1652171890000|2022-05-10 08:38:10|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|3
1652171900000|2022-05-10 08:38:20||81.26||81.31||81.31||81.26|6
1652171910000|2022-05-10 08:38:30|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.31|176
1652171920000|2022-05-10 08:38:40|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|223
1652171930000|2022-05-10 08:38:50|81.39||81.44||81.44||81.39||159
1652171940000|2022-05-10 08:39:00|81.39||81.39||81.39||81.39||100
1652171950000|2022-05-10 08:39:10|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.31|76
1652171960000|2022-05-10 08:39:20|81.39|81.31|81.34|81.26|81.44|81.31|81.34|81.26|365
1652171970000|2022-05-10 08:39:30|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.31|5
1652171980000|2022-05-10 08:39:40|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|57
1652171990000|2022-05-10 08:39:50|81.34|81.26|81.34|81.26|81.34|81.31|81.34|81.26|50
1652172020000|2022-05-10 08:40:20|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|63
1652172030000|2022-05-10 08:40:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|65
1652172050000|2022-05-10 08:40:50|||||||||20
1652172070000|2022-05-10 08:41:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|52
1652172080000|2022-05-10 08:41:20|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|163
1652172100000|2022-05-10 08:41:40|81.29||81.24||81.29||81.24||20
1652172110000|2022-05-10 08:41:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|62
1652172120000|2022-05-10 08:42:00|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|19
1652172130000|2022-05-10 08:42:10|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|15
1652172140000|2022-05-10 08:42:20|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|15
1652172160000|2022-05-10 08:42:40|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|132
1652172170000|2022-05-10 08:42:50|81.19||81.14||81.19||81.14||6
1652172180000|2022-05-10 08:43:00|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|25
1652172190000|2022-05-10 08:43:10|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|14
1652172210000|2022-05-10 08:43:30|||||||||50
1652172230000|2022-05-10 08:43:50|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|49
1652172240000|2022-05-10 08:44:00|81.04|80.96|81.09|81.01|81.09|81.01|81.04|80.96|39
1652172260000|2022-05-10 08:44:20|81.14|81.06|81.14|81.06|81.14|81.06|81.09|81.06|7
1652172280000|2022-05-10 08:44:40|81.19||81.14||81.19||81.14||0
1652172290000|2022-05-10 08:44:50|81.19||81.14||81.19||81.14||0
1652172300000|2022-05-10 08:45:00|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|3
1652172320000|2022-05-10 08:45:20|||||||||4
1652172340000|2022-05-10 08:45:40|||||||||20
1652172360000|2022-05-10 08:46:00|81.19||81.14||81.19||81.14||29
1652172370000|2022-05-10 08:46:10|||||||||3
1652172380000|2022-05-10 08:46:20|81.19||81.19||81.19||81.14||5
1652172390000|2022-05-10 08:46:30|81.14|81.11|81.19|81.06|81.19|81.11|81.14|81.06|10
1652172400000|2022-05-10 08:46:40|81.14||81.19||81.19||81.14||0
1652172410000|2022-05-10 08:46:50|81.14|81.01|81.14|81.06|81.14|81.06|81.09|81.01|200
1652172420000|2022-05-10 08:47:00||81.01||81.06||81.06||81.01|6
1652172460000|2022-05-10 08:47:40|81.09|81.01|81.14|81.01|81.14|81.06|81.09|81.01|75
1652172470000|2022-05-10 08:47:50||81.06||81.06||81.06||81.06|0
1652172480000|2022-05-10 08:48:00|||||||||52
1652172520000|2022-05-10 08:48:40|81.09|81.01|81.09|81.01|81.14|81.01|81.09|81.01|4
1652172530000|2022-05-10 08:48:50|81.14||81.14||81.14||81.09||1
1652172540000|2022-05-10 08:49:00||81.06||81.06||81.06||81.06|12
1652172550000|2022-05-10 08:49:10|||||||||63
1652172570000|2022-05-10 08:49:30|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|49
1652172590000|2022-05-10 08:49:50|81.09|81.01|81.14|81.01|81.14|81.01|81.09|81.01|11
1652172600000|2022-05-10 08:50:00|81.09|81.06|81.14|81.06|81.14|81.06|81.09|81.06|0
1652172610000|2022-05-10 08:50:10|||||||||102
1652172620000|2022-05-10 08:50:20|||||||||76
1652172630000|2022-05-10 08:50:30|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|1468
1652172640000|2022-05-10 08:50:40|||||||||146
1652172650000|2022-05-10 08:50:50|81.19|81.11|81.24|81.11|81.24|81.16|81.19|81.11|194
1652172660000|2022-05-10 08:51:00|81.19||81.19||81.19||81.19||0
1652172670000|2022-05-10 08:51:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|24
1652172680000|2022-05-10 08:51:20||81.11||81.16||81.16||81.11|74
1652172720000|2022-05-10 08:52:00|||||||||131
1652172740000|2022-05-10 08:52:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|23
1652172770000|2022-05-10 08:52:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|50
1652172800000|2022-05-10 08:53:20||81.11||81.16||81.16||81.11|145
1652172810000|2022-05-10 08:53:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|23
1652172840000|2022-05-10 08:54:00|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|112
1652172860000|2022-05-10 08:54:20|||||||||512
1652172890000|2022-05-10 08:54:50|81.09|81.01|81.09|81.01|81.14|81.06|81.09|81.01|531
1652172900000|2022-05-10 08:55:00|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|593
1652172910000|2022-05-10 08:55:10|||||||||213
1652172920000|2022-05-10 08:55:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|0
1652172950000|2022-05-10 08:55:50||81.06||81.11||81.11||81.06|101
1652172960000|2022-05-10 08:56:00|||||||||4
1652172980000|2022-05-10 08:56:20||81.06||81.11||81.11||81.06|37
1652172990000|2022-05-10 08:56:30|81.14|81.06|81.19|81.06|81.19|81.11|81.14|81.06|72
1652173000000|2022-05-10 08:56:40||81.11||81.11||81.11||81.11|23
1652173010000|2022-05-10 08:56:50|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|22
1652173030000|2022-05-10 08:57:10|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|17
1652173060000|2022-05-10 08:57:40|||||||||19
1652173070000|2022-05-10 08:57:50|||||||||135
1652173080000|2022-05-10 08:58:00|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|458
1652173090000|2022-05-10 08:58:10|||||||||6
1652173100000|2022-05-10 08:58:20|||||||||93
1652173120000|2022-05-10 08:58:40|||||||||72
1652173130000|2022-05-10 08:58:50|||||||||231
1652173150000|2022-05-10 08:59:10|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|48
1652173170000|2022-05-10 08:59:30|||||||||35
1652173180000|2022-05-10 08:59:40|||||||||105
1652173190000|2022-05-10 08:59:50|||||||||5
1652173200000|2022-05-10 09:00:00|||||||||208
1652173220000|2022-05-10 09:00:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|206
1652173230000|2022-05-10 09:00:30|81.29||81.24||81.29||81.24||80
1652173250000|2022-05-10 09:00:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|51
1652173270000|2022-05-10 09:01:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|48
1652173280000|2022-05-10 09:01:20|||||||||5
1652173290000|2022-05-10 09:01:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|9
1652173300000|2022-05-10 09:01:40|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|19
1652173310000|2022-05-10 09:01:50|81.34||81.29||81.34||81.29||14
1652173320000|2022-05-10 09:02:00|81.34|81.26|81.34|81.21|81.34|81.26|81.29|81.21|62
1652173330000|2022-05-10 09:02:10|81.29|81.26|81.29|81.21|81.29|81.26|81.29|81.21|3
1652173340000|2022-05-10 09:02:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|108
1652173350000|2022-05-10 09:02:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|70
1652173360000|2022-05-10 09:02:40|81.24|81.16|81.29|81.16|81.29|81.16|81.19|81.11|34
1652173370000|2022-05-10 09:02:50|81.24||81.24||81.24||81.24||0
1652173380000|2022-05-10 09:03:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|18
1652173390000|2022-05-10 09:03:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|2
1652173400000|2022-05-10 09:03:20|81.29|81.21|81.29|81.21|81.34|81.21|81.29|81.21|9
1652173420000|2022-05-10 09:03:40|81.24|81.16|81.24|81.16|81.29|81.16|81.24|81.16|5
1652173430000|2022-05-10 09:03:50|81.29|81.21|81.24|81.16|81.29|81.21|81.19|81.11|24
1652173440000|2022-05-10 09:04:00|81.19|81.11|81.24|81.11|81.24|81.11|81.19|81.11|4
1652173450000|2022-05-10 09:04:10|81.19|81.16|81.24|81.11|81.24|81.16|81.19|81.11|3
1652173460000|2022-05-10 09:04:20|81.19||81.19||81.19||81.19||0
1652173470000|2022-05-10 09:04:30|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|21
1652173480000|2022-05-10 09:04:40|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.21|3181
1652173490000|2022-05-10 09:04:50|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|17
1652173500000|2022-05-10 09:05:00|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|7
1652173510000|2022-05-10 09:05:10|||||||||1
1652173520000|2022-05-10 09:05:20|81.24|81.16|81.24|81.16|81.29|81.16|81.24|81.16|2
1652173550000|2022-05-10 09:05:50|81.29||81.24||81.29||81.24||1
1652173560000|2022-05-10 09:06:00|81.29||81.29||81.29||81.24||18
1652173570000|2022-05-10 09:06:10||81.21||81.21||81.21||81.21|0
1652173590000|2022-05-10 09:06:30|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|29
1652173610000|2022-05-10 09:06:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|7
1652173620000|2022-05-10 09:07:00|81.29||81.24||81.29||81.24||4
1652173630000|2022-05-10 09:07:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|345
1652173660000|2022-05-10 09:07:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|731
1652173670000|2022-05-10 09:07:50|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.26|30
1652173680000|2022-05-10 09:08:00|||||||||2
1652173690000|2022-05-10 09:08:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|512
1652173700000|2022-05-10 09:08:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|107
1652173710000|2022-05-10 09:08:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|234
1652173730000|2022-05-10 09:08:50|||||||||12
1652173740000|2022-05-10 09:09:00|||||||||10
1652173750000|2022-05-10 09:09:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|54
1652173770000|2022-05-10 09:09:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|31
1652173780000|2022-05-10 09:09:40|||||||||20
1652173790000|2022-05-10 09:09:50|||||||||16
1652173800000|2022-05-10 09:10:00|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.46|697
1652173810000|2022-05-10 09:10:10|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|38
1652173820000|2022-05-10 09:10:20|||||||||50
1652173830000|2022-05-10 09:10:30||81.46||81.46||81.46||81.46|23
1652173840000|2022-05-10 09:10:40||81.51||81.51||81.51||81.51|0
1652173850000|2022-05-10 09:10:50||81.46||81.51||81.51||81.46|2
1652173860000|2022-05-10 09:11:00|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|33
1652173930000|2022-05-10 09:12:10||81.46||81.51||81.51||81.46|4387
1652173940000|2022-05-10 09:12:20|81.54|81.46|81.54|81.46|81.54|81.51|81.54|81.46|73
1652173960000|2022-05-10 09:12:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|37
1652173970000|2022-05-10 09:12:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|24
1652173980000|2022-05-10 09:13:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|13
1652174030000|2022-05-10 09:13:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|19
1652174040000|2022-05-10 09:14:00|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.51|24
1652174060000|2022-05-10 09:14:20|||||||||150
1652174070000|2022-05-10 09:14:30|||||||||1
1652174080000|2022-05-10 09:14:40|81.54|81.46|81.54|81.46|81.59|81.46|81.54|81.46|20
1652174090000|2022-05-10 09:14:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|2
1652174100000|2022-05-10 09:15:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|26
1652174110000|2022-05-10 09:15:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|6
1652174120000|2022-05-10 09:15:20|||||||||182
1652174130000|2022-05-10 09:15:30|81.54|81.46|81.54|81.46|81.59|81.46|81.54|81.46|41
1652174140000|2022-05-10 09:15:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|11
1652174150000|2022-05-10 09:15:50|81.54|81.46|81.54|81.46|81.59|81.46|81.54|81.46|21
1652174160000|2022-05-10 09:16:00|||||||||104
1652174200000|2022-05-10 09:16:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|62
1652174210000|2022-05-10 09:16:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|20
1652174220000|2022-05-10 09:17:00|81.59||81.54||81.59||81.54||6
1652174230000|2022-05-10 09:17:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|0
1652174260000|2022-05-10 09:17:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|28
1652174310000|2022-05-10 09:18:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|45
1652174330000|2022-05-10 09:18:50|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|31
1652174350000|2022-05-10 09:19:10|||||||||112
1652174360000|2022-05-10 09:19:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|212
1652174370000|2022-05-10 09:19:30|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|38
1652174390000|2022-05-10 09:19:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.36|30
1652174400000|2022-05-10 09:20:00|81.54||81.49||81.54||81.49||22
1652174420000|2022-05-10 09:20:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|34
1652174430000|2022-05-10 09:20:30|81.49||81.49||81.49||81.49||32
1652174440000|2022-05-10 09:20:40||81.41||81.41||81.41||81.41|0
1652174470000|2022-05-10 09:21:10|||||||||116
1652174510000|2022-05-10 09:21:50|||||||||350
1652174530000|2022-05-10 09:22:10|||||||||67
1652174570000|2022-05-10 09:22:50|||||||||157
1652174580000|2022-05-10 09:23:00|||||||||2
1652174600000|2022-05-10 09:23:20|||||||||117
1652174610000|2022-05-10 09:23:30|||||||||121
1652174620000|2022-05-10 09:23:40|||||||||233
1652174630000|2022-05-10 09:23:50|||||||||216
1652174640000|2022-05-10 09:24:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|268
1652174660000|2022-05-10 09:24:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|447
1652174680000|2022-05-10 09:24:40|||||||||19
1652174690000|2022-05-10 09:24:50|81.44|81.36|81.44|81.36|81.49|81.41|81.44|81.36|40
1652174700000|2022-05-10 09:25:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|15
1652174710000|2022-05-10 09:25:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|10
1652174720000|2022-05-10 09:25:20|81.49||81.44||81.49||81.44||2
1652174730000|2022-05-10 09:25:30|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.41|8
1652174740000|2022-05-10 09:25:40|||||||||74
1652174750000|2022-05-10 09:25:50|||||||||46
1652174760000|2022-05-10 09:26:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|32
1652174770000|2022-05-10 09:26:10|81.49|81.41|81.49|81.36|81.49|81.41|81.44|81.36|19
1652174780000|2022-05-10 09:26:20|81.44||81.44||81.44||81.44||0
1652174830000|2022-05-10 09:27:10|||||||||250
1652174840000|2022-05-10 09:27:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|74
1652174850000|2022-05-10 09:27:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|3
1652174860000|2022-05-10 09:27:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|270
1652174880000|2022-05-10 09:28:00|81.44||81.44||81.44||81.39||354
1652174890000|2022-05-10 09:28:10||81.36||81.36||81.36||81.36|0
1652174920000|2022-05-10 09:28:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|12
1652174960000|2022-05-10 09:29:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|20
1652174980000|2022-05-10 09:29:40|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|63
1652174990000|2022-05-10 09:29:50||81.36||81.36||81.36||81.36|0
1652175000000|2022-05-10 09:30:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|5
1652175040000|2022-05-10 09:30:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|21
1652175060000|2022-05-10 09:31:00|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|91
1652175070000|2022-05-10 09:31:10|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.41|6
1652175090000|2022-05-10 09:31:30|||||||||25
1652175120000|2022-05-10 09:32:00||81.36||81.41||81.41||81.36|33
1652175130000|2022-05-10 09:32:10|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|15
1652175140000|2022-05-10 09:32:20|81.44|81.36|81.49|81.36|81.49|81.36|81.44|81.36|4
1652175150000|2022-05-10 09:32:30|81.44|81.41|81.49|81.41|81.49|81.41|81.44|81.41|5
1652175170000|2022-05-10 09:32:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|16
1652175180000|2022-05-10 09:33:00||81.41||81.46||81.46||81.41|4
1652175190000|2022-05-10 09:33:10|||||||||10
1652175210000|2022-05-10 09:33:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|7
1652175220000|2022-05-10 09:33:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|35
1652175230000|2022-05-10 09:33:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|16
1652175240000|2022-05-10 09:34:00|||||||||4
1652175260000|2022-05-10 09:34:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|172
1652175280000|2022-05-10 09:34:40|||||||||2
1652175290000|2022-05-10 09:34:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|245
1652175350000|2022-05-10 09:35:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|134
1652175370000|2022-05-10 09:36:10|81.69||81.64||81.69||81.64||70
1652175380000|2022-05-10 09:36:20|||||||||16
1652175400000|2022-05-10 09:36:40|||||||||1
1652175420000|2022-05-10 09:37:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|73
1652175430000|2022-05-10 09:37:10|||||||||114
1652175440000|2022-05-10 09:37:20|||||||||9
1652175450000|2022-05-10 09:37:30|||||||||97
1652175460000|2022-05-10 09:37:40|||||||||102
1652175470000|2022-05-10 09:37:50|||||||||12
1652175480000|2022-05-10 09:38:00|||||||||208
1652175510000|2022-05-10 09:38:30|||||||||107
1652175520000|2022-05-10 09:38:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|29
1652175530000|2022-05-10 09:38:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|48
1652175540000|2022-05-10 09:39:00|||||||||12
1652175570000|2022-05-10 09:39:30|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|656
1652175580000|2022-05-10 09:39:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|146
1652175590000|2022-05-10 09:39:50|81.69|81.61|81.69|81.61|81.69|81.61|81.64|81.56|9
1652175610000|2022-05-10 09:40:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|58
1652175650000|2022-05-10 09:40:50|||||||||290
1652175660000|2022-05-10 09:41:00|81.69||81.64||81.69||81.64||54
1652175690000|2022-05-10 09:41:30|||||||||100
1652175710000|2022-05-10 09:41:50|||||||||135
1652175720000|2022-05-10 09:42:00|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|250
1652175730000|2022-05-10 09:42:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|33
1652175740000|2022-05-10 09:42:20|||||||||88
1652175750000|2022-05-10 09:42:30|||||||||7
1652175760000|2022-05-10 09:42:40|||||||||200
1652175810000|2022-05-10 09:43:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|170
1652175850000|2022-05-10 09:44:10|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|329
1652175860000|2022-05-10 09:44:20|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|62
1652175870000|2022-05-10 09:44:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|13
1652175880000|2022-05-10 09:44:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|140
1652175890000|2022-05-10 09:44:50|||||||||9
1652175900000|2022-05-10 09:45:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|601
1652175910000|2022-05-10 09:45:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|50
1652175920000|2022-05-10 09:45:20|81.34||81.34||81.34||81.34||30
1652175930000|2022-05-10 09:45:30|81.29|81.26|81.29|81.21|81.29|81.26|81.29|81.21|78
1652175940000|2022-05-10 09:45:40|81.34|81.26|81.34|81.21|81.34|81.26|81.29|81.21|25
1652175950000|2022-05-10 09:45:50|81.29|81.26|81.34|81.26|81.34|81.26|81.29|81.21|39
1652175960000|2022-05-10 09:46:00|||||||||56
1652175980000|2022-05-10 09:46:20|||||||||51
1652175990000|2022-05-10 09:46:30|||||||||1
1652176000000|2022-05-10 09:46:40|||||||||19
1652176010000|2022-05-10 09:46:50|||||||||56
1652176030000|2022-05-10 09:47:10|||||||||21
1652176040000|2022-05-10 09:47:20|||||||||20
1652176050000|2022-05-10 09:47:30|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|260
1652176060000|2022-05-10 09:47:40|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|41
1652176070000|2022-05-10 09:47:50|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|95
1652176080000|2022-05-10 09:48:00|81.29|81.21|81.29|81.21|81.34|81.26|81.29|81.21|505
1652176090000|2022-05-10 09:48:10|||||||||379
1652176100000|2022-05-10 09:48:20|||||||||50
1652176130000|2022-05-10 09:48:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|89
1652176140000|2022-05-10 09:49:00|||||||||12
1652176150000|2022-05-10 09:49:10|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.16|59
1652176170000|2022-05-10 09:49:30|81.34||81.29||81.34||81.29||300
1652176180000|2022-05-10 09:49:40|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|83
1652176200000|2022-05-10 09:50:00|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.21|32
1652176210000|2022-05-10 09:50:10|81.34||81.29||81.34||81.29||258
1652176230000|2022-05-10 09:50:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|15
1652176240000|2022-05-10 09:50:40|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|53
1652176250000|2022-05-10 09:50:50|81.39||81.34||81.39||81.34||2
1652176290000|2022-05-10 09:51:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|101
1652176330000|2022-05-10 09:52:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|156
1652176340000|2022-05-10 09:52:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|72
1652176350000|2022-05-10 09:52:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|102
1652176360000|2022-05-10 09:52:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|70
1652176370000|2022-05-10 09:52:50|81.34|81.26|81.34|81.26|81.39|81.31|81.34|81.26|143
1652176380000|2022-05-10 09:53:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|15
1652176400000|2022-05-10 09:53:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|248
1652176410000|2022-05-10 09:53:30|81.39|81.31|81.39|81.26|81.39|81.31|81.34|81.26|225
1652176420000|2022-05-10 09:53:40|81.34||81.39||81.39||81.34||5
1652176430000|2022-05-10 09:53:50|81.34||81.34||81.34||81.34||0
1652176440000|2022-05-10 09:54:00|81.39||81.34||81.39||81.34||11
1652176450000|2022-05-10 09:54:10|81.39||81.34||81.39||81.34||0
1652176470000|2022-05-10 09:54:30|||||||||137
1652176490000|2022-05-10 09:54:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|79
1652176510000|2022-05-10 09:55:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.21|78
1652176520000|2022-05-10 09:55:20|81.29|81.21|81.29|81.21|81.29|81.26|81.29|81.21|229
1652176530000|2022-05-10 09:55:30|81.34||81.29||81.34||81.29||0
1652176540000|2022-05-10 09:55:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|1
1652176570000|2022-05-10 09:56:10|81.29|81.21|81.29|81.21|81.34|81.26|81.29|81.21|277
1652176590000|2022-05-10 09:56:30|81.24|81.16|81.24|81.16|81.29|81.21|81.24|81.16|410
1652176600000|2022-05-10 09:56:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|1
1652176610000|2022-05-10 09:56:50|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|27
1652176620000|2022-05-10 09:57:00|||||||||23
1652176630000|2022-05-10 09:57:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|92
1652176640000|2022-05-10 09:57:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|41
1652176650000|2022-05-10 09:57:30|||||||||50
1652176670000|2022-05-10 09:57:50|||||||||1
1652176680000|2022-05-10 09:58:00|||||||||401
1652176690000|2022-05-10 09:58:10|81.34|81.26|81.34|81.26|81.34|81.26|81.29|81.21|63
1652176700000|2022-05-10 09:58:20||81.21||81.21||81.26||81.21|67
1652176710000|2022-05-10 09:58:30|81.29|81.26|81.29|81.21|81.29|81.26|81.29|81.21|366
1652176720000|2022-05-10 09:58:40|||||||||137
1652176730000|2022-05-10 09:58:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|13
1652176740000|2022-05-10 09:59:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|27
1652176800000|2022-05-10 10:00:00|||||||||23
1652176810000|2022-05-10 10:00:10|||||||||161
1652176830000|2022-05-10 10:00:30|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|127
1652176860000|2022-05-10 10:01:00|||||||||103
1652176910000|2022-05-10 10:01:50|||||||||5
1652176920000|2022-05-10 10:02:00|||||||||14
1652176950000|2022-05-10 10:02:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|18
1652176960000|2022-05-10 10:02:40|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|124
1652176970000|2022-05-10 10:02:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|35
1652176980000|2022-05-10 10:03:00|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|28
1652176990000|2022-05-10 10:03:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|54
1652177010000|2022-05-10 10:03:30|81.19|81.11|81.19|81.11|81.24|81.16|81.19|81.11|124
1652177020000|2022-05-10 10:03:40|||||||||250
1652177030000|2022-05-10 10:03:50|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|278
1652177070000|2022-05-10 10:04:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|321
1652177080000|2022-05-10 10:04:40|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.16|57
1652177090000|2022-05-10 10:04:50|81.29||81.29||81.29||81.29||25
1652177100000|2022-05-10 10:05:00||81.21||81.21||81.21||81.16|16
1652177110000|2022-05-10 10:05:10|81.24|81.16|81.24|81.16|81.29|81.16|81.24|81.16|110
1652177120000|2022-05-10 10:05:20|81.29||81.29||81.29||81.24||0
1652177130000|2022-05-10 10:05:30||81.21||81.21||81.21||81.21|0
1652177140000|2022-05-10 10:05:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|32
1652177150000|2022-05-10 10:05:50|81.39||81.34||81.39||81.34||24
1652177180000|2022-05-10 10:06:20|81.39|81.31|81.39|81.26|81.39|81.31|81.39|81.26|9
1652177190000|2022-05-10 10:06:30|81.34||81.34||81.34||81.34||0
1652177210000|2022-05-10 10:06:50|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|32
1652177220000|2022-05-10 10:07:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.26|16
1652177280000|2022-05-10 10:08:00|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|206
1652177290000|2022-05-10 10:08:10|81.49|81.36|81.49|81.36|81.49|81.41|81.44|81.36|56
1652177300000|2022-05-10 10:08:20|81.44|81.31|81.39|81.31|81.44|81.31|81.39|81.31|58
1652177310000|2022-05-10 10:08:30|81.44||81.44||81.44||81.44||0
1652177320000|2022-05-10 10:08:40|81.39||81.39||81.39||81.39||0
1652177340000|2022-05-10 10:09:00|||||||||1
1652177350000|2022-05-10 10:09:10|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|20
1652177360000|2022-05-10 10:09:20||81.36||81.36||81.36||81.36|0
1652177370000|2022-05-10 10:09:30|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|23
1652177380000|2022-05-10 10:09:40|81.39|81.36|81.44|81.31|81.44|81.36|81.39|81.31|12
1652177390000|2022-05-10 10:09:50|81.39||81.39||81.44||81.39||2
1652177420000|2022-05-10 10:10:20|81.44||81.44||81.44||81.44||24
1652177430000|2022-05-10 10:10:30|81.39|81.36|81.44|81.31|81.44|81.36|81.39|81.31|42
1652177440000|2022-05-10 10:10:40|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.36|0
1652177460000|2022-05-10 10:11:00|||||||||1
1652177510000|2022-05-10 10:11:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|23
1652177520000|2022-05-10 10:12:00|||||||||5
1652177530000|2022-05-10 10:12:10|||||||||21
1652177540000|2022-05-10 10:12:20|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|49
1652177560000|2022-05-10 10:12:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|10
1652177600000|2022-05-10 10:13:20|81.49|81.41|81.49|81.41|81.54|81.41|81.49|81.41|51
1652177620000|2022-05-10 10:13:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|24
1652177640000|2022-05-10 10:14:00|81.49||81.49||81.49||81.49||18
1652177650000|2022-05-10 10:14:10||81.41||81.41||81.41||81.41|0
1652177670000|2022-05-10 10:14:30|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|74
1652177700000|2022-05-10 10:15:00|81.54||81.49||81.54||81.49||12
1652177720000|2022-05-10 10:15:20|||||||||10
1652177740000|2022-05-10 10:15:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|16
1652177750000|2022-05-10 10:15:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|18
1652177760000|2022-05-10 10:16:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|21
1652177770000|2022-05-10 10:16:10|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|48
1652177780000|2022-05-10 10:16:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|74
1652177790000|2022-05-10 10:16:30|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|116
1652177800000|2022-05-10 10:16:40|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|24
1652177820000|2022-05-10 10:17:00|||||||||9
1652177830000|2022-05-10 10:17:10|||||||||3
1652177860000|2022-05-10 10:17:40|||||||||20
1652177870000|2022-05-10 10:17:50|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|60
1652177880000|2022-05-10 10:18:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|5
1652177900000|2022-05-10 10:18:20|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|22
1652177910000|2022-05-10 10:18:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|3
1652177920000|2022-05-10 10:18:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|2
1652177960000|2022-05-10 10:19:20|81.49|81.41|81.49|81.36|81.49|81.41|81.49|81.36|33
1652177970000|2022-05-10 10:19:30||81.41||81.41||81.41||81.41|0
1652178000000|2022-05-10 10:20:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|20
1652178040000|2022-05-10 10:20:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|16
1652178050000|2022-05-10 10:20:50|81.54||81.49||81.54||81.49||19
1652178060000|2022-05-10 10:21:00|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|24
1652178070000|2022-05-10 10:21:10|81.44|81.36|81.49|81.36|81.49|81.41|81.44|81.36|8
1652178080000|2022-05-10 10:21:20||81.41||81.41||81.41||81.41|0
1652178090000|2022-05-10 10:21:30|81.54||81.49||81.54||81.49||1
1652178120000|2022-05-10 10:22:00|81.44|81.36|81.49|81.36|81.49|81.41|81.44|81.36|69
1652178130000|2022-05-10 10:22:10|81.44|81.41|81.49|81.36|81.49|81.41|81.44|81.36|21
1652178140000|2022-05-10 10:22:20|81.44|81.41|81.54|81.41|81.54|81.41|81.44|81.36|2
1652178150000|2022-05-10 10:22:30|81.49|81.46|81.59|81.51|81.59|81.51|81.49|81.46|47
1652178160000|2022-05-10 10:22:40|81.54|81.46|81.54|81.46|81.54|81.51|81.54|81.46|89
1652178190000|2022-05-10 10:23:10|||||||||250
1652178200000|2022-05-10 10:23:20|81.59||81.54||81.59||81.54||38
1652178210000|2022-05-10 10:23:30|||||||||1
1652178220000|2022-05-10 10:23:40|81.59||81.59||81.59||81.59||19
1652178230000|2022-05-10 10:23:50||81.51||81.51||81.51||81.51|0
1652178250000|2022-05-10 10:24:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|391
1652178260000|2022-05-10 10:24:20|||||||||248
1652178270000|2022-05-10 10:24:30|||||||||12
1652178300000|2022-05-10 10:25:00|||||||||24
1652178330000|2022-05-10 10:25:30|||||||||98
1652178340000|2022-05-10 10:25:40|||||||||667
1652178360000|2022-05-10 10:26:00|||||||||40
1652178380000|2022-05-10 10:26:20|||||||||24
1652178410000|2022-05-10 10:26:50|||||||||12
1652178420000|2022-05-10 10:27:00|81.59|81.51|81.59|81.46|81.59|81.51|81.59|81.46|504
1652178430000|2022-05-10 10:27:10|81.54||81.54||81.54||81.54||12
1652178460000|2022-05-10 10:27:40|81.59||81.54||81.59||81.54||0
1652178470000|2022-05-10 10:27:50|81.59||81.54||81.59||81.54||1
1652178480000|2022-05-10 10:28:00|81.59||81.54||81.59||81.54||24
1652178490000|2022-05-10 10:28:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|0
1652178500000|2022-05-10 10:28:20|||||||||100
1652178520000|2022-05-10 10:28:40||81.46||81.51||81.51||81.46|62
1652178530000|2022-05-10 10:28:50|81.64|81.56|81.64|81.51|81.64|81.56|81.64|81.51|393
1652178540000|2022-05-10 10:29:00|81.59|81.56|81.64|81.56|81.64|81.56|81.59|81.56|3
1652178560000|2022-05-10 10:29:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|82
1652178570000|2022-05-10 10:29:30|||||||||250
1652178580000|2022-05-10 10:29:40|81.54|81.46|81.59|81.46|81.59|81.46|81.54|81.46|4
1652178590000|2022-05-10 10:29:50||81.51||81.46||81.51||81.46|7
1652178600000|2022-05-10 10:30:00|81.54|81.51|81.59|81.46|81.59|81.51|81.54|81.46|22
1652178610000|2022-05-10 10:30:10||81.51||81.51||81.51||81.51|0
1652178620000|2022-05-10 10:30:20|81.64|81.46|81.59|81.51|81.64|81.51|81.59|81.46|3
1652178640000|2022-05-10 10:30:40|81.64||81.59||81.64||81.59||251
1652178710000|2022-05-10 10:31:50|||||||||2
1652178720000|2022-05-10 10:32:00|||||||||8
1652178730000|2022-05-10 10:32:10|81.64|81.56|81.64|81.51|81.64|81.56|81.64|81.51|13
1652178740000|2022-05-10 10:32:20||81.56||81.56||81.56||81.51|5
1652178750000|2022-05-10 10:32:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|12
1652178760000|2022-05-10 10:32:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.51|11
1652178770000|2022-05-10 10:32:50||81.51||81.51||81.51||81.51|0
1652178780000|2022-05-10 10:33:00|81.59||81.59||81.59||81.59||0
1652178800000|2022-05-10 10:33:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.51|2
1652178820000|2022-05-10 10:33:40|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|7
1652178850000|2022-05-10 10:34:10|81.69||81.69||81.69||81.64||4
1652178860000|2022-05-10 10:34:20|81.64|81.61|81.69|81.61|81.69|81.61|81.64|81.56|65
1652178870000|2022-05-10 10:34:30||81.56||81.61||81.61||81.56|1
1652178900000|2022-05-10 10:35:00|81.74|81.66|81.74|81.66|81.74|81.66|81.69|81.61|207
1652178910000|2022-05-10 10:35:10|||||||||11
1652178930000|2022-05-10 10:35:30|||||||||2
1652178960000|2022-05-10 10:36:00|||||||||4
1652178970000|2022-05-10 10:36:10|||||||||12
1652179000000|2022-05-10 10:36:40|||||||||15
1652179020000|2022-05-10 10:37:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|71
1652179040000|2022-05-10 10:37:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|70
1652179050000|2022-05-10 10:37:30|||||||||1
1652179090000|2022-05-10 10:38:10|81.79||81.79||81.79||81.79||36
1652179100000|2022-05-10 10:38:20||81.71||81.71||81.71||81.66|35
1652179110000|2022-05-10 10:38:30|81.74|81.66|81.74|81.66|81.74|81.71|81.74|81.66|44
1652179140000|2022-05-10 10:39:00|||||||||28
1652179200000|2022-05-10 10:40:00|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|481
1652179210000|2022-05-10 10:40:10|81.74|81.71|81.74|81.66|81.74|81.71|81.74|81.66|7
1652179220000|2022-05-10 10:40:20|81.79||81.79||81.79||81.79||10
1652179230000|2022-05-10 10:40:30|81.74||81.79||81.79||81.74||0
1652179240000|2022-05-10 10:40:40|81.74||81.74||81.79||81.74||0
1652179250000|2022-05-10 10:40:50|81.79||81.74||81.79||81.74||0
1652179260000|2022-05-10 10:41:00|||||||||2
1652179270000|2022-05-10 10:41:10|||||||||101
1652179280000|2022-05-10 10:41:20|81.79||81.79||81.79||81.79||22
1652179290000|2022-05-10 10:41:30||81.71||81.71||81.71||81.71|0
1652179300000|2022-05-10 10:41:40|81.84|81.76|81.84|81.76|81.84|81.76|81.79|81.76|0
1652179310000|2022-05-10 10:41:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|23
1652179330000|2022-05-10 10:42:10|81.74|81.66|81.79|81.66|81.79|81.66|81.74|81.66|204
1652179340000|2022-05-10 10:42:20|81.74||81.79||81.79||81.74||10
1652179350000|2022-05-10 10:42:30|81.74|81.71|81.79|81.66|81.79|81.71|81.74|81.66|36
1652179360000|2022-05-10 10:42:40|81.74||81.74||81.74||81.74||0
1652179370000|2022-05-10 10:42:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|21
1652179380000|2022-05-10 10:43:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|24
1652179430000|2022-05-10 10:43:50|81.79||81.79||81.79||81.79||5
1652179440000|2022-05-10 10:44:00|81.74||81.74||81.74||81.74||0
1652179470000|2022-05-10 10:44:30|||||||||12
1652179500000|2022-05-10 10:45:00|81.79|81.71|81.79|81.66|81.79|81.71|81.74|81.66|34
1652179510000|2022-05-10 10:45:10|81.74||81.79||81.79||81.74||9
1652179520000|2022-05-10 10:45:20||81.71||81.71||81.71||81.71|0
1652179580000|2022-05-10 10:46:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|22
1652179590000|2022-05-10 10:46:30|81.69|81.61|81.74|81.61|81.74|81.66|81.69|81.61|121
1652179600000|2022-05-10 10:46:40||81.66||81.66||81.66||81.61|4
1652179610000|2022-05-10 10:46:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|7
1652179620000|2022-05-10 10:47:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.61|12
1652179630000|2022-05-10 10:47:10||81.61||81.61||81.61||81.61|6
1652179640000|2022-05-10 10:47:20||81.66||81.66||81.66||81.61|4
1652179650000|2022-05-10 10:47:30||81.61||81.61||81.61||81.61|11
1652179670000|2022-05-10 10:47:50|81.69||81.69||81.69||81.69||0
1652179680000|2022-05-10 10:48:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|8
1652179690000|2022-05-10 10:48:10||81.61||81.66||81.66||81.61|8
1652179700000|2022-05-10 10:48:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|0
1652179710000|2022-05-10 10:48:30|81.74||81.74||81.74||81.69||0
1652179720000|2022-05-10 10:48:40|81.69||81.69||81.74||81.69||7
1652179740000|2022-05-10 10:49:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|18
1652179750000|2022-05-10 10:49:10|||||||||514
1652179760000|2022-05-10 10:49:20|81.69||81.64||81.69||81.64||9
1652179770000|2022-05-10 10:49:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|2
1652179780000|2022-05-10 10:49:40|81.64|81.56|81.69|81.56|81.69|81.56|81.64|81.56|10
1652179790000|2022-05-10 10:49:50|81.64||81.69||81.69||81.64||0
1652179800000|2022-05-10 10:50:00|81.64||81.64||81.64||81.64||0
1652179840000|2022-05-10 10:50:40|||||||||75
1652179860000|2022-05-10 10:51:00|||||||||6
1652179870000|2022-05-10 10:51:10|81.69||81.69||81.69||81.69||2
1652179880000|2022-05-10 10:51:20||81.61||81.61||81.61||81.61|5
1652179910000|2022-05-10 10:51:50||81.56||81.56||81.56||81.56|45
1652179920000|2022-05-10 10:52:00|81.64||81.64||81.64||81.64||0
1652179930000|2022-05-10 10:52:10|81.69|81.61|81.69|81.61|81.74|81.61|81.69|81.61|4
1652179940000|2022-05-10 10:52:20|81.74|81.66|81.74|81.61|81.74|81.66|81.74|81.61|26
1652179950000|2022-05-10 10:52:30|81.69||81.69||81.69||81.69||0
1652179960000|2022-05-10 10:52:40|81.64|81.56|81.69|81.56|81.69|81.56|81.64|81.56|26
1652179980000|2022-05-10 10:53:00||81.61||81.61||81.61||81.61|0
1652180000000|2022-05-10 10:53:20||81.56||81.56||81.56||81.56|9
1652180010000|2022-05-10 10:53:30||81.61||81.56||81.61||81.56|3
1652180020000|2022-05-10 10:53:40|81.64||81.64||81.64||81.64||12
1652180030000|2022-05-10 10:53:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|0
1652180040000|2022-05-10 10:54:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|8
1652180050000|2022-05-10 10:54:10|||||||||11
1652180060000|2022-05-10 10:54:20|81.69||81.64||81.69||81.64||12
1652180070000|2022-05-10 10:54:30||81.51||81.56||81.56||81.51|3
1652180100000|2022-05-10 10:55:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|18
1652180120000|2022-05-10 10:55:20|||||||||735
1652180130000|2022-05-10 10:55:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|25
1652180140000|2022-05-10 10:55:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.56|5
1652180150000|2022-05-10 10:55:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|735
1652180170000|2022-05-10 10:56:10||81.51||81.51||81.51||81.51|255
1652180180000|2022-05-10 10:56:20|81.59|81.56|81.59|81.51|81.59|81.56|81.59|81.51|255
1652180190000|2022-05-10 10:56:30|81.64||81.59||81.64||81.59||0
1652180220000|2022-05-10 10:57:00|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|50
1652180230000|2022-05-10 10:57:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|31
1652180240000|2022-05-10 10:57:20|||||||||100
1652180250000|2022-05-10 10:57:30|||||||||236
1652180270000|2022-05-10 10:57:50|||||||||62
1652180310000|2022-05-10 10:58:30|81.69||81.64||81.69||81.64||173
1652180320000|2022-05-10 10:58:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|521
1652180330000|2022-05-10 10:58:50|||||||||255
1652180340000|2022-05-10 10:59:00|||||||||64
1652180350000|2022-05-10 10:59:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|1929
1652180360000|2022-05-10 10:59:20|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|686
1652180390000|2022-05-10 10:59:50|||||||||2015
1652180400000|2022-05-10 11:00:00|||||||||6
1652180420000|2022-05-10 11:00:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|6
1652180430000|2022-05-10 11:00:30|||||||||4
1652180440000|2022-05-10 11:00:40||81.56||81.61||81.61||81.56|2079
1652180470000|2022-05-10 11:01:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|11
1652180480000|2022-05-10 11:01:20|81.69|81.61|81.74|81.61|81.74|81.61|81.69|81.61|51
1652180490000|2022-05-10 11:01:30||81.66||81.66||81.66||81.66|0
1652180510000|2022-05-10 11:01:50|||||||||10
1652180520000|2022-05-10 11:02:00|||||||||3
1652180530000|2022-05-10 11:02:10|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|0
1652180540000|2022-05-10 11:02:20|81.74|81.71|81.69|81.61|81.74|81.71|81.69|81.61|12
1652180550000|2022-05-10 11:02:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.61|4
1652180560000|2022-05-10 11:02:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|3
1652180570000|2022-05-10 11:02:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|0
1652180580000|2022-05-10 11:03:00|81.69|81.61|81.74|81.61|81.74|81.61|81.69|81.61|3
1652180600000|2022-05-10 11:03:20||81.66||81.66||81.66||81.66|0
1652180650000|2022-05-10 11:04:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|4
1652180660000|2022-05-10 11:04:20|81.74|81.66|81.79|81.66|81.79|81.71|81.74|81.66|4
1652180670000|2022-05-10 11:04:30|81.74||81.74||81.74||81.74||0
1652180680000|2022-05-10 11:04:40|||||||||8
1652180690000|2022-05-10 11:04:50|81.69|81.61|81.74|81.61|81.74|81.66|81.69|81.61|36
1652180700000|2022-05-10 11:05:00|81.69||81.69||81.69||81.69||0
1652180710000|2022-05-10 11:05:10|||||||||100
1652180750000|2022-05-10 11:05:50|||||||||52
1652180810000|2022-05-10 11:06:50|81.74||81.69||81.74||81.69||65
1652180860000|2022-05-10 11:07:40|||||||||13
1652180920000|2022-05-10 11:08:40|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|13
1652180930000|2022-05-10 11:08:50|81.74||81.74||81.74||81.74||1
1652180940000|2022-05-10 11:09:00|81.69||81.69||81.69||81.69||0
1652180950000|2022-05-10 11:09:10|81.74||81.69||81.74||81.69||5
1652180960000|2022-05-10 11:09:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|1
1652180970000|2022-05-10 11:09:30|||||||||26
1652181000000|2022-05-10 11:10:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|15
1652181010000|2022-05-10 11:10:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|12
1652181050000|2022-05-10 11:10:50|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|9
1652181060000|2022-05-10 11:11:00|81.74||81.74||81.74||81.74||0
1652181100000|2022-05-10 11:11:40|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|112
1652181110000|2022-05-10 11:11:50|81.74||81.74||81.74||81.74||0
1652181120000|2022-05-10 11:12:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|20
1652181130000|2022-05-10 11:12:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|26
1652181140000|2022-05-10 11:12:20|81.79||81.79||81.79||81.79||8
1652181150000|2022-05-10 11:12:30|81.74||81.74||81.79||81.74||1
1652181190000|2022-05-10 11:13:10|81.69|81.61|81.74|81.66|81.74|81.66|81.69|81.61|445
1652181200000|2022-05-10 11:13:20||81.61||81.66||81.66||81.61|8
1652181250000|2022-05-10 11:14:10|||||||||89
1652181260000|2022-05-10 11:14:20|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|95
1652181270000|2022-05-10 11:14:30||81.66||81.71||81.71||81.66|3
1652181280000|2022-05-10 11:14:40||81.66||81.66||81.66||81.66|40
1652181290000|2022-05-10 11:14:50|81.74||81.74||81.74||81.74||0
1652181300000|2022-05-10 11:15:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|26
1652181320000|2022-05-10 11:15:20|81.74||81.69||81.74||81.69||14
1652181430000|2022-05-10 11:17:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|15
1652181440000|2022-05-10 11:17:20|||||||||3
1652181470000|2022-05-10 11:17:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|38
1652181510000|2022-05-10 11:18:30||81.56||81.61||81.61||81.56|37
1652181520000|2022-05-10 11:18:40|81.74||81.74||81.74||81.74||15
1652181530000|2022-05-10 11:18:50|81.69|81.66|81.69|81.61|81.69|81.66|81.69|81.61|1
1652181550000|2022-05-10 11:19:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|2
1652181570000|2022-05-10 11:19:30|81.59|81.51|81.59|81.51|81.64|81.51|81.59|81.51|24
1652181590000|2022-05-10 11:19:50|81.64|81.56|81.64|81.51|81.64|81.56|81.64|81.51|10
1652181600000|2022-05-10 11:20:00|81.59||81.59||81.59||81.59||0
1652181610000|2022-05-10 11:20:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.51|6
1652181620000|2022-05-10 11:20:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|14
1652181630000|2022-05-10 11:20:30|81.64|81.56|81.64|81.51|81.64|81.56|81.64|81.51|5016
1652181640000|2022-05-10 11:20:40||81.56||81.56||81.56||81.56|0
1652181650000|2022-05-10 11:20:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|51
1652181660000|2022-05-10 11:21:00|||||||||12
1652181670000|2022-05-10 11:21:10|81.64||81.59||81.64||81.59||3
1652181700000|2022-05-10 11:21:40|||||||||16
1652181710000|2022-05-10 11:21:50|||||||||12
1652181720000|2022-05-10 11:22:00|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|382
1652181730000|2022-05-10 11:22:10|||||||||307
1652181740000|2022-05-10 11:22:20||81.36||81.36||81.36||81.36|36
1652181750000|2022-05-10 11:22:30|81.44|81.41|81.49|81.36|81.49|81.41|81.44|81.36|23
1652181760000|2022-05-10 11:22:40|81.44|81.41|81.49|81.41|81.49|81.41|81.44|81.41|182
1652181780000|2022-05-10 11:23:00|81.54||81.49||81.54||81.49||418
1652181790000|2022-05-10 11:23:10|81.54||81.54||81.54||81.54||44
1652181800000|2022-05-10 11:23:20|81.49||81.49||81.49||81.49||0
1652181810000|2022-05-10 11:23:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.41|0
1652181820000|2022-05-10 11:23:40|||||||||18
1652181870000|2022-05-10 11:24:30|||||||||50
1652181880000|2022-05-10 11:24:40|81.49|81.41|81.49|81.41|81.54|81.41|81.49|81.41|58
1652181900000|2022-05-10 11:25:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|6
1652181920000|2022-05-10 11:25:20|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|254
1652181930000|2022-05-10 11:25:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|223
1652181940000|2022-05-10 11:25:40|||||||||20
1652181950000|2022-05-10 11:25:50|||||||||20
1652181960000|2022-05-10 11:26:00|81.44||81.44||81.44||81.44||18
1652181970000|2022-05-10 11:26:10|81.39||81.39||81.39||81.39||3
1652181980000|2022-05-10 11:26:20|81.44||81.44||81.44||81.39||9
1652181990000|2022-05-10 11:26:30|81.39|81.36|81.39|81.31|81.39|81.36|81.39|81.31|26
1652182000000|2022-05-10 11:26:40|81.44||81.44||81.44||81.44||0
1652182010000|2022-05-10 11:26:50|81.39||81.39||81.39||81.39||0
1652182050000|2022-05-10 11:27:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|48
1652182060000|2022-05-10 11:27:40|81.39||81.39||81.39||81.39||3
1652182070000|2022-05-10 11:27:50||81.31||81.31||81.31||81.31|0
1652182080000|2022-05-10 11:28:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|33
1652182090000|2022-05-10 11:28:10||81.31||81.36||81.36||81.31|13
1652182100000|2022-05-10 11:28:20|81.49|81.41|81.49|81.36|81.49|81.41|81.49|81.36|6
1652182110000|2022-05-10 11:28:30|81.44||81.44||81.44||81.44||0
1652182130000|2022-05-10 11:28:50|81.49||81.44||81.49||81.44||1
1652182160000|2022-05-10 11:29:20|81.49||81.44||81.49||81.44||9
1652182170000|2022-05-10 11:29:30|81.49||81.44||81.49||81.44||12
1652182180000|2022-05-10 11:29:40|81.49||81.44||81.49||81.44||4
1652182210000|2022-05-10 11:30:10|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|28
1652182230000|2022-05-10 11:30:30|81.39||81.39||81.39||81.39||0
1652182240000|2022-05-10 11:30:40|81.44|81.36|81.44|81.31|81.44|81.36|81.44|81.31|1
1652182250000|2022-05-10 11:30:50|81.39|81.36|81.39|81.31|81.44|81.36|81.39|81.31|5
1652182260000|2022-05-10 11:31:00|81.44|81.36|81.44|81.31|81.44|81.36|81.44|81.31|4
1652182270000|2022-05-10 11:31:10||81.36||81.31||81.36||81.31|2
1652182290000|2022-05-10 11:31:30||81.36||81.36||81.36||81.36|0
1652182310000|2022-05-10 11:31:50|81.49||81.49||81.49||81.49||1
1652182320000|2022-05-10 11:32:00|81.44||81.44||81.49||81.44||20
1652182330000|2022-05-10 11:32:10|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|14
1652182340000|2022-05-10 11:32:20|81.49||81.49||81.49||81.49||0
1652182350000|2022-05-10 11:32:30||81.41||81.36||81.41||81.36|5
1652182360000|2022-05-10 11:32:40||81.41||81.41||81.41||81.36|3
1652182370000|2022-05-10 11:32:50||81.36||81.41||81.41||81.36|4
1652182380000|2022-05-10 11:33:00|81.54|81.46|81.54|81.41|81.54|81.46|81.54|81.41|7
1652182390000|2022-05-10 11:33:10|81.49|81.46|81.49|81.41|81.49|81.46|81.49|81.41|2
1652182400000|2022-05-10 11:33:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.41|5
1652182420000|2022-05-10 11:33:40||81.41||81.46||81.46||81.41|82
1652182440000|2022-05-10 11:34:00|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.46|11
1652182490000|2022-05-10 11:34:50|81.64||81.59||81.64||81.59||62
1652182500000|2022-05-10 11:35:00|81.54|81.46|81.59|81.46|81.59|81.46|81.54|81.46|33
1652182510000|2022-05-10 11:35:10||81.51||81.51||81.51||81.51|12
1652182560000|2022-05-10 11:36:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|35
1652182570000|2022-05-10 11:36:10||81.51||81.51||81.51||81.51|4
1652182580000|2022-05-10 11:36:20|81.59||81.59||81.59||81.59||0
1652182590000|2022-05-10 11:36:30|81.64||81.64||81.64||81.64||7
1652182600000|2022-05-10 11:36:40|81.59||81.59||81.59||81.59||0
1652182620000|2022-05-10 11:37:00|81.64||81.59||81.64||81.59||37
1652182640000|2022-05-10 11:37:20|||||||||11
1652182660000|2022-05-10 11:37:40|||||||||1
1652182670000|2022-05-10 11:37:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|12
1652182790000|2022-05-10 11:39:50|||||||||293
1652182820000|2022-05-10 11:40:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|32
1652182830000|2022-05-10 11:40:30|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|321
1652182840000|2022-05-10 11:40:40|||||||||16
1652182860000|2022-05-10 11:41:00|81.64||81.59||81.64||81.59||11
1652182880000|2022-05-10 11:41:20|81.64||81.59||81.64||81.59||15
1652182890000|2022-05-10 11:41:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|843
1652182900000|2022-05-10 11:41:40|||||||||418
1652182910000|2022-05-10 11:41:50|81.49|81.41|81.49|81.41|81.49|81.46|81.49|81.41|71
1652182920000|2022-05-10 11:42:00|81.54||81.49||81.54||81.49||107
1652182930000|2022-05-10 11:42:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|433
1652182940000|2022-05-10 11:42:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|146
1652182950000|2022-05-10 11:42:30|||||||||68
1652182960000|2022-05-10 11:42:40|81.54||81.54||81.54||81.54||145
1652182970000|2022-05-10 11:42:50||81.46||81.46||81.46||81.46|25
1652182980000|2022-05-10 11:43:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|294
1652182990000|2022-05-10 11:43:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|51
1652183010000|2022-05-10 11:43:30||81.31||81.31||81.31||81.31|17
1652183020000|2022-05-10 11:43:40||81.36||81.36||81.36||81.36|0
1652183030000|2022-05-10 11:43:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|30
1652183040000|2022-05-10 11:44:00|81.34|81.26|81.39|81.26|81.39|81.26|81.34|81.26|184
1652183050000|2022-05-10 11:44:10||81.31||81.31||81.31||81.31|3
1652183060000|2022-05-10 11:44:20|81.44||81.39||81.44||81.39||26
1652183070000|2022-05-10 11:44:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|6
1652183080000|2022-05-10 11:44:40|81.39|81.31|81.39|81.31|81.39|81.36|81.39|81.31|33
1652183090000|2022-05-10 11:44:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|20
1652183120000|2022-05-10 11:45:20|81.39||81.39||81.39||81.39||12
1652183130000|2022-05-10 11:45:30|81.34||81.34||81.34||81.34||0
1652183140000|2022-05-10 11:45:40|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.31|3
1652183190000|2022-05-10 11:46:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|415
1652183200000|2022-05-10 11:46:40|||||||||246
1652183210000|2022-05-10 11:46:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|119
1652183230000|2022-05-10 11:47:10|||||||||194
1652183240000|2022-05-10 11:47:20|||||||||32
1652183260000|2022-05-10 11:47:40|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|330
1652183270000|2022-05-10 11:47:50|||||||||112
1652183280000|2022-05-10 11:48:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|527
1652183290000|2022-05-10 11:48:10|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.16|203
1652183300000|2022-05-10 11:48:20||81.16||81.21||81.21||81.16|6
1652183310000|2022-05-10 11:48:30|81.34||81.29||81.34||81.29||63
1652183340000|2022-05-10 11:49:00|||||||||77
1652183350000|2022-05-10 11:49:10|||||||||62
1652183360000|2022-05-10 11:49:20|||||||||12
1652183370000|2022-05-10 11:49:30|||||||||12
1652183390000|2022-05-10 11:49:50|81.34||81.29||81.34||81.29||43
1652183400000|2022-05-10 11:50:00|81.34||81.29||81.34||81.29||172
1652183410000|2022-05-10 11:50:10|||||||||12
1652183420000|2022-05-10 11:50:20|||||||||1
1652183460000|2022-05-10 11:51:00|||||||||25
1652183490000|2022-05-10 11:51:30|||||||||15
1652183500000|2022-05-10 11:51:40|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|137
1652183510000|2022-05-10 11:51:50|81.19|81.11|81.24|81.11|81.24|81.16|81.19|81.11|77
1652183520000|2022-05-10 11:52:00|81.19||81.19||81.24||81.19||22
1652183530000|2022-05-10 11:52:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|13
1652183540000|2022-05-10 11:52:20|||||||||2
1652183570000|2022-05-10 11:52:50|||||||||99
1652183580000|2022-05-10 11:53:00|81.29||81.29||81.29||81.29||54
1652183590000|2022-05-10 11:53:10|81.24||81.29||81.29||81.24||17
1652183600000|2022-05-10 11:53:20||81.21||81.21||81.21||81.16|2
1652183610000|2022-05-10 11:53:30||81.16||81.21||81.21||81.16|56
1652183620000|2022-05-10 11:53:40||81.16||81.21||81.21||81.16|93
1652183640000|2022-05-10 11:54:00|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|377
1652183690000|2022-05-10 11:54:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|34
1652183700000|2022-05-10 11:55:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|9
1652183720000|2022-05-10 11:55:20|81.34||81.29||81.34||81.29||11
1652183740000|2022-05-10 11:55:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|6
1652183770000|2022-05-10 11:56:10|81.39||81.34||81.39||81.34||45
1652183780000|2022-05-10 11:56:20|81.39||81.34||81.39||81.34||0
1652183800000|2022-05-10 11:56:40|81.39||81.39||81.39||81.39||42
1652183810000|2022-05-10 11:56:50|81.34||81.34||81.39||81.34||29
1652183820000|2022-05-10 11:57:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|17
1652183840000|2022-05-10 11:57:20|81.44|81.36|81.44|81.31|81.44|81.36|81.44|81.31|16
1652183850000|2022-05-10 11:57:30|81.39|81.36|81.39|81.31|81.39|81.36|81.39|81.31|19
1652183880000|2022-05-10 11:58:00|||||||||250
1652183890000|2022-05-10 11:58:10|||||||||62
1652183900000|2022-05-10 11:58:20|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.36|15
1652183950000|2022-05-10 11:59:10|81.49||81.49||81.49||81.49||4
1652183960000|2022-05-10 11:59:20||81.41||81.36||81.41||81.36|18
1652183970000|2022-05-10 11:59:30|81.44||81.49||81.49||81.44||0
1652183980000|2022-05-10 11:59:40|81.44||81.44||81.44||81.44||5000
1652183990000|2022-05-10 11:59:50|81.49||81.44||81.49||81.44||9
1652184000000|2022-05-10 12:00:00|||||||||5
1652184010000|2022-05-10 12:00:10|81.49||81.49||81.49||81.49||3
1652184020000|2022-05-10 12:00:20|81.44||81.44||81.44||81.44||0
1652184030000|2022-05-10 12:00:30|81.49||81.49||81.49||81.44||33
1652184040000|2022-05-10 12:00:40|81.44||81.44||81.49||81.44||0
1652184050000|2022-05-10 12:00:50|81.49||81.49||81.49||81.49||15
1652184060000|2022-05-10 12:01:00|81.44|81.41|81.44|81.36|81.49|81.41|81.44|81.36|40
1652184140000|2022-05-10 12:02:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|90
1652184150000|2022-05-10 12:02:30|||||||||34
1652184160000|2022-05-10 12:02:40|81.54||81.54||81.54||81.54||1
1652184170000|2022-05-10 12:02:50|81.49|81.46|81.54|81.41|81.54|81.46|81.49|81.41|55
1652184180000|2022-05-10 12:03:00|81.49||81.54||81.54||81.49||3
1652184190000|2022-05-10 12:03:10|81.49||81.49||81.49||81.49||0
1652184200000|2022-05-10 12:03:20|81.54||81.54||81.54||81.54||0
1652184220000|2022-05-10 12:03:40|81.49||81.54||81.54||81.49||0
1652184230000|2022-05-10 12:03:50|81.49|81.46|81.54|81.41|81.54|81.46|81.49|81.41|15
1652184240000|2022-05-10 12:04:00|81.49||81.54||81.54||81.49||3
1652184270000|2022-05-10 12:04:30||81.46||81.46||81.46||81.46|0
1652184290000|2022-05-10 12:04:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|8
1652184340000|2022-05-10 12:05:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|251
1652184350000|2022-05-10 12:05:50|81.49||81.49||81.49||81.49||19
1652184360000|2022-05-10 12:06:00||81.41||81.36||81.41||81.36|5
1652184390000|2022-05-10 12:06:30|||||||||2400
1652184400000|2022-05-10 12:06:40||81.41||81.41||81.41||81.41|0
1652184410000|2022-05-10 12:06:50||81.36||81.36||81.36||81.36|102
1652184420000|2022-05-10 12:07:00||81.41||81.41||81.41||81.41|0
1652184460000|2022-05-10 12:07:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|4
1652184470000|2022-05-10 12:07:50|81.49|81.41|81.49|81.36|81.49|81.41|81.49|81.36|17
1652184480000|2022-05-10 12:08:00||81.41||81.36||81.41||81.36|10
1652184490000|2022-05-10 12:08:10||81.41||81.41||81.41||81.41|200
1652184500000|2022-05-10 12:08:20|81.54|81.46|81.54|81.41|81.54|81.46|81.49|81.41|34
1652184510000|2022-05-10 12:08:30|81.49||81.49||81.49||81.49||12
1652184530000|2022-05-10 12:08:50|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|19
1652184540000|2022-05-10 12:09:00|81.54||81.49||81.54||81.49||21
1652184550000|2022-05-10 12:09:10|81.54||81.54||81.54||81.54||239
1652184560000|2022-05-10 12:09:20|81.49||81.49||81.49||81.49||0
1652184600000|2022-05-10 12:10:00|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.46|2
1652184610000|2022-05-10 12:10:10|81.49|81.41|81.54|81.41|81.54|81.41|81.49|81.41|8
1652184630000|2022-05-10 12:10:30||81.46||81.41||81.46||81.41|29987
1652184640000|2022-05-10 12:10:40||81.46||81.41||81.46||81.41|15
1652184650000|2022-05-10 12:10:50||81.46||81.46||81.46||81.46|0
1652184660000|2022-05-10 12:11:00|||||||||3
1652184670000|2022-05-10 12:11:10|81.49|81.41|81.54|81.41|81.54|81.41|81.49|81.41|24
1652184680000|2022-05-10 12:11:20|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.46|0
1652184690000|2022-05-10 12:11:30|||||||||7
1652184700000|2022-05-10 12:11:40||81.41||81.41||81.41||81.41|26
1652184710000|2022-05-10 12:11:50||81.46||81.46||81.46||81.46|0
1652184720000|2022-05-10 12:12:00|||||||||6
1652184740000|2022-05-10 12:12:20|||||||||12
1652184820000|2022-05-10 12:13:40|||||||||12
1652184860000|2022-05-10 12:14:20|||||||||97
1652184870000|2022-05-10 12:14:30|||||||||12
1652184910000|2022-05-10 12:15:10|||||||||1
1652184960000|2022-05-10 12:16:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|135
1652184970000|2022-05-10 12:16:10|||||||||12
1652184990000|2022-05-10 12:16:30|||||||||12
1652185010000|2022-05-10 12:16:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|88
1652185050000|2022-05-10 12:17:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|111
1652185060000|2022-05-10 12:17:40|81.54||81.54||81.54||81.54||1
1652185070000|2022-05-10 12:17:50|81.49|81.46|81.49|81.41|81.49|81.46|81.49|81.41|22
1652185090000|2022-05-10 12:18:10|||||||||12
1652185110000|2022-05-10 12:18:30|||||||||12
1652185120000|2022-05-10 12:18:40|||||||||24
1652185130000|2022-05-10 12:18:50|||||||||82
1652185140000|2022-05-10 12:19:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|426
1652185150000|2022-05-10 12:19:10|81.59||81.54||81.59||81.54||86
1652185210000|2022-05-10 12:20:10|||||||||1
1652185230000|2022-05-10 12:20:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|2
1652185250000|2022-05-10 12:20:50|||||||||97
1652185270000|2022-05-10 12:21:10|81.64||81.64||81.64||81.64||1
1652185280000|2022-05-10 12:21:20|81.59||81.59||81.59||81.59||12
1652185290000|2022-05-10 12:21:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|11
1652185300000|2022-05-10 12:21:40|81.59|81.51|81.59|81.51|81.64|81.51|81.59|81.51|0
1652185310000|2022-05-10 12:21:50|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|28
1652185320000|2022-05-10 12:22:00|||||||||420
1652185340000|2022-05-10 12:22:20|81.64||81.59||81.64||81.59||9
1652185350000|2022-05-10 12:22:30|81.64||81.59||81.64||81.59||47
1652185360000|2022-05-10 12:22:40|81.64|81.56|81.64|81.56|81.64|81.56|81.59|81.56|13
1652185370000|2022-05-10 12:22:50|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|56
1652185380000|2022-05-10 12:23:00|81.69||81.64||81.69||81.64||2
1652185390000|2022-05-10 12:23:10|81.69||81.64||81.69||81.64||8
1652185420000|2022-05-10 12:23:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|2
1652185430000|2022-05-10 12:23:50|||||||||12
1652185440000|2022-05-10 12:24:00|||||||||6
1652185460000|2022-05-10 12:24:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|57
1652185470000|2022-05-10 12:24:30|||||||||2
1652185480000|2022-05-10 12:24:40|81.69||81.69||81.69||81.69||5
1652185490000|2022-05-10 12:24:50|81.64||81.64||81.64||81.64||0
1652185500000|2022-05-10 12:25:00|81.69||81.69||81.69||81.69||7
1652185520000|2022-05-10 12:25:20|81.64|81.61|81.69|81.61|81.69|81.61|81.64|81.61|1
1652185530000|2022-05-10 12:25:30||81.56||81.61||81.61||81.56|7
1652185540000|2022-05-10 12:25:40|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|62
1652185550000|2022-05-10 12:25:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|11
1652185580000|2022-05-10 12:26:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|0
1652185620000|2022-05-10 12:27:00|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|93
1652185630000|2022-05-10 12:27:10||81.56||81.61||81.61||81.56|5
1652185640000|2022-05-10 12:27:20|81.64|81.56|81.64|81.56|81.69|81.56|81.64|81.56|1
1652185660000|2022-05-10 12:27:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|22
1652185680000|2022-05-10 12:28:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|261
1652185690000|2022-05-10 12:28:10|||||||||41
1652185740000|2022-05-10 12:29:00|||||||||122
1652185750000|2022-05-10 12:29:10|81.69||81.64||81.69||81.64||9
1652185760000|2022-05-10 12:29:20|||||||||360
1652185780000|2022-05-10 12:29:40|81.69||81.69||81.69||81.69||39
1652185790000|2022-05-10 12:29:50|81.64||81.64||81.64||81.64||0
1652185810000|2022-05-10 12:30:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|762
1652185830000|2022-05-10 12:30:30|81.54|81.46|81.54|81.46|81.59|81.46|81.54|81.46|89
1652185840000|2022-05-10 12:30:40|||||||||100
1652185860000|2022-05-10 12:31:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|54
1652185870000|2022-05-10 12:31:10|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.41|15
1652185880000|2022-05-10 12:31:20|81.59||81.54||81.59||81.54||55
1652185890000|2022-05-10 12:31:30|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|20
1652185920000|2022-05-10 12:32:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.46|91
1652185930000|2022-05-10 12:32:10|||||||||200
1652185940000|2022-05-10 12:32:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|46
1652185960000|2022-05-10 12:32:40|81.49|81.41|81.54|81.41|81.54|81.46|81.49|81.41|52
1652185970000|2022-05-10 12:32:50|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.46|6
1652185980000|2022-05-10 12:33:00|81.49|81.41|81.49|81.41|81.54|81.41|81.49|81.41|26
1652185990000|2022-05-10 12:33:10||81.36||81.41||81.41||81.36|29
1652186000000|2022-05-10 12:33:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|6
1652186010000|2022-05-10 12:33:30|||||||||10
1652186020000|2022-05-10 12:33:40||81.31||81.36||81.36||81.31|25
1652186030000|2022-05-10 12:33:50|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|18
1652186040000|2022-05-10 12:34:00||81.36||81.36||81.36||81.36|6
1652186090000|2022-05-10 12:34:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|38
1652186140000|2022-05-10 12:35:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|98
1652186150000|2022-05-10 12:35:50||81.41||81.46||81.46||81.41|40
1652186180000|2022-05-10 12:36:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|24
1652186190000|2022-05-10 12:36:30|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|21
1652186200000|2022-05-10 12:36:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|2
1652186220000|2022-05-10 12:37:00||81.41||81.46||81.46||81.41|23
1652186240000|2022-05-10 12:37:20|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|43
1652186250000|2022-05-10 12:37:30|81.59||81.54||81.59||81.54||10
1652186260000|2022-05-10 12:37:40|81.49|81.41|81.54|81.41|81.54|81.41|81.49|81.41|8
1652186270000|2022-05-10 12:37:50|81.49|81.46|81.49|81.41|81.49|81.46|81.49|81.41|10
1652186280000|2022-05-10 12:38:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|9
1652186290000|2022-05-10 12:38:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|75
1652186300000|2022-05-10 12:38:20|81.54||81.54||81.54||81.49||4
1652186310000|2022-05-10 12:38:30||81.46||81.46||81.46||81.46|0
1652186330000|2022-05-10 12:38:50||81.41||81.46||81.46||81.41|25
1652186340000|2022-05-10 12:39:00||81.41||81.46||81.46||81.41|100
1652186360000|2022-05-10 12:39:20|81.49|81.41|81.54|81.41|81.54|81.46|81.49|81.41|220
1652186370000|2022-05-10 12:39:30||81.46||81.46||81.46||81.46|0
1652186400000|2022-05-10 12:40:00|81.49|81.41|81.49|81.41|81.49|81.46|81.49|81.41|318
1652186420000|2022-05-10 12:40:20|81.44|81.36|81.49|81.36|81.49|81.41|81.44|81.36|582
1652186430000|2022-05-10 12:40:30|81.44||81.44||81.44||81.44||0
1652186440000|2022-05-10 12:40:40|||||||||5409
1652186450000|2022-05-10 12:40:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.36|25
1652186460000|2022-05-10 12:41:00|81.54||81.49||81.54||81.49||48
1652186480000|2022-05-10 12:41:20|81.54||81.49||81.54||81.49||0
1652186500000|2022-05-10 12:41:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|14
1652186510000|2022-05-10 12:41:50||81.41||81.46||81.46||81.41|11
1652186520000|2022-05-10 12:42:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|5
1652186530000|2022-05-10 12:42:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|6
1652186540000|2022-05-10 12:42:20|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|13
1652186550000|2022-05-10 12:42:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|0
1652186580000|2022-05-10 12:43:00|81.49|81.41|81.49|81.41|81.54|81.41|81.49|81.41|31
1652186590000|2022-05-10 12:43:10|81.54||81.49||81.54||81.49||0
1652186630000|2022-05-10 12:43:50|81.54||81.49||81.54||81.49||0
1652186700000|2022-05-10 12:45:00|||||||||1
1652186740000|2022-05-10 12:45:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|13
1652186750000|2022-05-10 12:45:50|81.49|81.41|81.49|81.41|81.54|81.41|81.49|81.41|27
1652186760000|2022-05-10 12:46:00|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|492
1652186770000|2022-05-10 12:46:10|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|31
1652186790000|2022-05-10 12:46:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|8
1652186800000|2022-05-10 12:46:40|81.49||81.44||81.49||81.44||0
1652186820000|2022-05-10 12:47:00|81.49||81.49||81.49||81.49||26
1652186840000|2022-05-10 12:47:20||81.41||81.41||81.41||81.41|0
1652186850000|2022-05-10 12:47:30|||||||||378
1652186860000|2022-05-10 12:47:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|42
1652186870000|2022-05-10 12:47:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|45
1652186880000|2022-05-10 12:48:00|||||||||200
1652186900000|2022-05-10 12:48:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|205
1652186950000|2022-05-10 12:49:10|||||||||1
1652186960000|2022-05-10 12:49:20|||||||||18
1652187020000|2022-05-10 12:50:20|||||||||3
1652187050000|2022-05-10 12:50:50|||||||||1
1652187070000|2022-05-10 12:51:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|112
1652187090000|2022-05-10 12:51:30||81.36||81.41||81.41||81.36|60
1652187100000|2022-05-10 12:51:40|81.44|81.36|81.44|81.36|81.44|81.41|81.44|81.36|34
1652187130000|2022-05-10 12:52:10|||||||||10
1652187140000|2022-05-10 12:52:20||81.31||81.31||81.31||81.31|112
1652187150000|2022-05-10 12:52:30|81.39|81.36|81.39|81.31|81.44|81.36|81.39|81.31|95
1652187160000|2022-05-10 12:52:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|7
1652187170000|2022-05-10 12:52:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|11
1652187180000|2022-05-10 12:53:00|81.44|81.36|81.44|81.36|81.49|81.41|81.44|81.36|38
1652187190000|2022-05-10 12:53:10|||||||||5
1652187200000|2022-05-10 12:53:20|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.41|117
1652187220000|2022-05-10 12:53:40|81.54||81.49||81.54||81.49||0
1652187230000|2022-05-10 12:53:50|81.54||81.49||81.54||81.49||0
1652187270000|2022-05-10 12:54:30|||||||||1
1652187280000|2022-05-10 12:54:40|81.54||81.49||81.54||81.49||2
1652187290000|2022-05-10 12:54:50|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|382
1652187300000|2022-05-10 12:55:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|223
1652187310000|2022-05-10 12:55:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|25
1652187320000|2022-05-10 12:55:20|81.49||81.44||81.49||81.44||52
1652187340000|2022-05-10 12:55:40|81.39|81.31|81.39|81.31|81.44|81.31|81.39|81.31|238
1652187350000|2022-05-10 12:55:50|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.31|14
1652187360000|2022-05-10 12:56:00|81.49||81.44||81.49||81.44||1
1652187370000|2022-05-10 12:56:10|81.49||81.49||81.49||81.49||2
1652187380000|2022-05-10 12:56:20||81.41||81.41||81.41||81.36|12
1652187400000|2022-05-10 12:56:40|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|9
1652187410000|2022-05-10 12:56:50|81.44|81.36|81.49|81.36|81.49|81.36|81.44|81.36|195
1652187420000|2022-05-10 12:57:00||81.41||81.41||81.41||81.41|185
1652187440000|2022-05-10 12:57:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|26
1652187450000|2022-05-10 12:57:30|||||||||545
1652187460000|2022-05-10 12:57:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|154
1652187490000|2022-05-10 12:58:10|||||||||2
1652187500000|2022-05-10 12:58:20|81.54||81.49||81.54||81.49||121
1652187510000|2022-05-10 12:58:30|81.54||81.49||81.54||81.49||0
1652187520000|2022-05-10 12:58:40|81.54|81.46|81.54|81.41|81.54|81.46|81.49|81.41|23
1652187530000|2022-05-10 12:58:50|81.49||81.49||81.54||81.49||33
1652187540000|2022-05-10 12:59:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|1687
1652187550000|2022-05-10 12:59:10||81.41||81.41||81.41||81.41|8
1652187560000|2022-05-10 12:59:20|81.49||81.54||81.54||81.49||0
1652187570000|2022-05-10 12:59:30|81.49||81.49||81.49||81.49||0
1652187630000|2022-05-10 13:00:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|279
1652187640000|2022-05-10 13:00:40|81.49||81.49||81.49||81.49||0
1652187650000|2022-05-10 13:00:50||81.41||81.41||81.41||81.41|0
1652187710000|2022-05-10 13:01:50|81.54||81.54||81.54||81.54||17
1652187720000|2022-05-10 13:02:00|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.46|1
1652187730000|2022-05-10 13:02:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|300
1652187740000|2022-05-10 13:02:20|81.54||81.49||81.54||81.49||14
1652187750000|2022-05-10 13:02:30|||||||||34
1652187760000|2022-05-10 13:02:40|||||||||49
1652187770000|2022-05-10 13:02:50|81.54|81.46|81.54|81.41|81.54|81.46|81.49|81.41|41
1652187780000|2022-05-10 13:03:00||81.46||81.46||81.46||81.41|3
1652187790000|2022-05-10 13:03:10|||||||||308
1652187800000|2022-05-10 13:03:20|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|253
1652187810000|2022-05-10 13:03:30|81.59||81.54||81.59||81.54||12
1652187820000|2022-05-10 13:03:40|81.59|81.51|81.59|81.46|81.59|81.51|81.54|81.46|18
1652187830000|2022-05-10 13:03:50||81.51||81.51||81.51||81.51|0
1652187840000|2022-05-10 13:04:00|||||||||125
1652187860000|2022-05-10 13:04:20||81.46||81.46||81.51||81.46|40
1652187870000|2022-05-10 13:04:30||81.51||81.51||81.51||81.51|0
1652187920000|2022-05-10 13:05:20|||||||||20
1652187940000|2022-05-10 13:05:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|42
1652187950000|2022-05-10 13:05:50|81.59|81.51|81.64|81.51|81.64|81.51|81.59|81.51|15
1652187960000|2022-05-10 13:06:00||81.56||81.56||81.56||81.56|65
1652187990000|2022-05-10 13:06:30|81.59|81.51|81.64|81.51|81.64|81.51|81.59|81.51|125
1652188000000|2022-05-10 13:06:40||81.56||81.56||81.56||81.56|56
1652188020000|2022-05-10 13:07:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|390
1652188040000|2022-05-10 13:07:20|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|776
1652188050000|2022-05-10 13:07:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|91
1652188060000|2022-05-10 13:07:40|81.69||81.64||81.69||81.64||2
1652188070000|2022-05-10 13:07:50|81.69||81.64||81.69||81.64||0
1652188080000|2022-05-10 13:08:00|||||||||17
1652188090000|2022-05-10 13:08:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|0
1652188120000|2022-05-10 13:08:40|81.64|81.56|81.69|81.56|81.69|81.56|81.64|81.56|5075
1652188130000|2022-05-10 13:08:50|||||||||34
1652188140000|2022-05-10 13:09:00|81.64||81.64||81.64||81.64||18
1652188150000|2022-05-10 13:09:10|81.69||81.69||81.69||81.69||12
1652188170000|2022-05-10 13:09:30|81.64|81.61|81.69|81.61|81.69|81.61|81.64|81.61|20
1652188180000|2022-05-10 13:09:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|84
1652188210000|2022-05-10 13:10:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|78
1652188280000|2022-05-10 13:11:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|185
1652188290000|2022-05-10 13:11:30|||||||||5
1652188360000|2022-05-10 13:12:40|81.69||81.64||81.69||81.64||120
1652188370000|2022-05-10 13:12:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|0
1652188410000|2022-05-10 13:13:30|||||||||56
1652188470000|2022-05-10 13:14:30|||||||||58
1652188510000|2022-05-10 13:15:10|||||||||7
1652188530000|2022-05-10 13:15:30|||||||||57
1652188590000|2022-05-10 13:16:30|||||||||124
1652188620000|2022-05-10 13:17:00|||||||||5
1652188630000|2022-05-10 13:17:10|||||||||5
1652188650000|2022-05-10 13:17:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|76
1652188670000|2022-05-10 13:17:50|||||||||120
1652188690000|2022-05-10 13:18:10|||||||||120
1652188700000|2022-05-10 13:18:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|140
1652188710000|2022-05-10 13:18:30|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|46
1652188720000|2022-05-10 13:18:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|110
1652188830000|2022-05-10 13:20:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|44
1652188840000|2022-05-10 13:20:40|81.64|81.56|81.64|81.56|81.69|81.56|81.64|81.56|66
1652188850000|2022-05-10 13:20:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.56|1
1652188870000|2022-05-10 13:21:10|81.64|81.56|81.69|81.56|81.69|81.61|81.64|81.56|68
1652188880000|2022-05-10 13:21:20|81.64|81.61|81.69|81.56|81.69|81.61|81.64|81.56|35
1652188890000|2022-05-10 13:21:30||81.61||81.56||81.61||81.56|18
1652188900000|2022-05-10 13:21:40|81.64|81.61|81.69|81.61|81.69|81.61|81.64|81.61|1
1652188920000|2022-05-10 13:22:00|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|52
1652188930000|2022-05-10 13:22:10|||||||||50
1652188940000|2022-05-10 13:22:20||81.56||81.56||81.56||81.56|22
1652188950000|2022-05-10 13:22:30|81.64||81.69||81.69||81.64||0
1652188960000|2022-05-10 13:22:40|81.64|81.61|81.64|81.56|81.69|81.61|81.64|81.56|73
1652188970000|2022-05-10 13:22:50|81.69||81.69||81.69||81.69||38
1652188980000|2022-05-10 13:23:00||81.61||81.56||81.61||81.56|0
1652188990000|2022-05-10 13:23:10||81.61||81.61||81.61||81.61|0
1652189000000|2022-05-10 13:23:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|6
1652189020000|2022-05-10 13:23:40|81.69|81.61|81.69|81.61|81.69|81.61|81.64|81.61|0
1652189030000|2022-05-10 13:23:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|73
1652189070000|2022-05-10 13:24:30|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|97
1652189080000|2022-05-10 13:24:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|16800
1652189120000|2022-05-10 13:25:20|81.64|81.56|81.64|81.56|81.69|81.61|81.64|81.56|119
1652189130000|2022-05-10 13:25:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|34
1652189150000|2022-05-10 13:25:50|81.64||81.59||81.64||81.59||52
1652189200000|2022-05-10 13:26:40|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|172
1652189210000|2022-05-10 13:26:50|81.64||81.59||81.64||81.59||0
1652189240000|2022-05-10 13:27:20|81.64||81.64||81.64||81.59||9
1652189250000|2022-05-10 13:27:30|81.59||81.59||81.59||81.59||0
1652189260000|2022-05-10 13:27:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|0
1652189270000|2022-05-10 13:27:50|||||||||5
1652189280000|2022-05-10 13:28:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|70
1652189290000|2022-05-10 13:28:10|||||||||17
1652189300000|2022-05-10 13:28:20|||||||||16
1652189310000|2022-05-10 13:28:30|||||||||92
1652189320000|2022-05-10 13:28:40|||||||||18
1652189330000|2022-05-10 13:28:50|||||||||13
1652189340000|2022-05-10 13:29:00|||||||||18
1652189350000|2022-05-10 13:29:10|81.64||81.64||81.64||81.64||76
1652189360000|2022-05-10 13:29:20|81.59||81.59||81.59||81.59||18
1652189370000|2022-05-10 13:29:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|70
1652189380000|2022-05-10 13:29:40|||||||||17
1652189390000|2022-05-10 13:29:50|||||||||22
1652189400000|2022-05-10 13:30:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|124
1652189410000|2022-05-10 13:30:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|40
1652189420000|2022-05-10 13:30:20|81.59|81.51|81.64|81.51|81.64|81.56|81.59|81.51|53
1652189430000|2022-05-10 13:30:30|81.59|81.56|81.64|81.51|81.64|81.56|81.59|81.51|64
1652189440000|2022-05-10 13:30:40|81.59|81.56|81.64|81.56|81.64|81.56|81.59|81.56|1
1652189450000|2022-05-10 13:30:50|81.59|81.51|81.69|81.61|81.69|81.61|81.59|81.51|52
1652189460000|2022-05-10 13:31:00|81.74|81.66|81.74|81.61|81.74|81.66|81.69|81.61|14
1652189470000|2022-05-10 13:31:10|81.69|81.56|81.69|81.61|81.69|81.61|81.64|81.56|113
1652189480000|2022-05-10 13:31:20|81.64|81.56|81.69|81.56|81.69|81.61|81.64|81.56|5
1652189490000|2022-05-10 13:31:30|81.64|81.61|81.64|81.56|81.64|81.61|81.64|81.56|8
1652189520000|2022-05-10 13:32:00|||||||||18
1652189540000|2022-05-10 13:32:20|81.59|81.51|81.64|81.51|81.64|81.56|81.59|81.51|159
1652189550000|2022-05-10 13:32:30|81.59|81.56|81.59|81.51|81.64|81.56|81.59|81.51|88
1652189560000|2022-05-10 13:32:40|81.64||81.64||81.64||81.59||4
1652189570000|2022-05-10 13:32:50||81.56||81.56||81.56||81.51|11
1652189580000|2022-05-10 13:33:00|81.59|81.51|81.59|81.51|81.64|81.56|81.59|81.51|57
1652189590000|2022-05-10 13:33:10|81.64|81.46|81.54|81.46|81.64|81.46|81.54|81.46|58
1652189610000|2022-05-10 13:33:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|65
1652189620000|2022-05-10 13:33:40|81.44|81.36|81.44|81.36|81.49|81.36|81.44|81.36|1
1652189630000|2022-05-10 13:33:50|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|19
1652189640000|2022-05-10 13:34:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|68
1652189650000|2022-05-10 13:34:10|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|59
1652189660000|2022-05-10 13:34:20||81.36||81.36||81.36||81.36|62
1652189670000|2022-05-10 13:34:30|81.44|81.41|81.49|81.41|81.49|81.41|81.44|81.36|8
1652189680000|2022-05-10 13:34:40|81.44|81.36|81.44|81.36|81.49|81.41|81.44|81.36|322
1652189690000|2022-05-10 13:34:50|81.49||81.44||81.49||81.44||28
1652189700000|2022-05-10 13:35:00|81.39|81.31|81.39|81.31|81.44|81.36|81.39|81.31|446
1652189710000|2022-05-10 13:35:10|81.44||81.44||81.44||81.39||0
1652189720000|2022-05-10 13:35:20|81.39||81.39||81.44||81.39||23
1652189730000|2022-05-10 13:35:30|81.34|81.26|81.34|81.26|81.39|81.31|81.34|81.26|100
1652189750000|2022-05-10 13:35:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.26|1
1652189760000|2022-05-10 13:36:00|81.34|81.26|81.34|81.26|81.39|81.31|81.34|81.26|2
1652189770000|2022-05-10 13:36:10|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|10
1652189780000|2022-05-10 13:36:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|95
1652189790000|2022-05-10 13:36:30|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|86
1652189800000|2022-05-10 13:36:40|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|127
1652189810000|2022-05-10 13:36:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|291
1652189830000|2022-05-10 13:37:10|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|202
1652189860000|2022-05-10 13:37:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|53
1652189870000|2022-05-10 13:37:50||81.26||81.31||81.31||81.26|86
1652189880000|2022-05-10 13:38:00||81.26||81.31||81.31||81.26|10
1652189890000|2022-05-10 13:38:10||81.26||81.31||81.31||81.26|11
1652189910000|2022-05-10 13:38:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|1
1652189930000|2022-05-10 13:38:50|81.49||81.49||81.49||81.49||1
1652189940000|2022-05-10 13:39:00|81.44|81.41|81.49|81.41|81.49|81.41|81.44|81.41|3
1652189970000|2022-05-10 13:39:30|||||||||121
1652189980000|2022-05-10 13:39:40||81.36||81.36||81.36||81.36|105
1652189990000|2022-05-10 13:39:50|81.44|81.41|81.49|81.36|81.49|81.41|81.44|81.36|82
1652190000000|2022-05-10 13:40:00||81.41||81.41||81.41||81.41|0
1652190010000|2022-05-10 13:40:10|81.44|81.36|81.49|81.36|81.49|81.36|81.44|81.36|40
1652190020000|2022-05-10 13:40:20||81.41||81.41||81.41||81.41|0
1652190030000|2022-05-10 13:40:30|||||||||323
1652190050000|2022-05-10 13:40:50|||||||||33
1652190060000|2022-05-10 13:41:00|||||||||2
1652190110000|2022-05-10 13:41:50|||||||||3
1652190130000|2022-05-10 13:42:10|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|128
1652190150000|2022-05-10 13:42:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|44
1652190160000|2022-05-10 13:42:40|||||||||10
1652190170000|2022-05-10 13:42:50|||||||||10
1652190180000|2022-05-10 13:43:00|81.39|81.31|81.39|81.31|81.44|81.36|81.39|81.31|81
1652190190000|2022-05-10 13:43:10|||||||||12
1652190200000|2022-05-10 13:43:20|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|32
1652190210000|2022-05-10 13:43:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|64
1652190220000|2022-05-10 13:43:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.26|174
1652190230000|2022-05-10 13:43:50||81.26||81.26||81.26||81.26|0
1652190240000|2022-05-10 13:44:00|81.34|81.31|81.39|81.31|81.39|81.31|81.34|81.31|13
1652190250000|2022-05-10 13:44:10|81.34|81.26|81.34|81.26|81.39|81.31|81.34|81.26|10
1652190280000|2022-05-10 13:44:40|81.39||81.34||81.39||81.34||44
1652190290000|2022-05-10 13:44:50|81.29|81.21|81.29|81.21|81.34|81.21|81.29|81.21|660
1652190300000|2022-05-10 13:45:00||81.16||81.21||81.21||81.16|184
1652190310000|2022-05-10 13:45:10|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|116
1652190320000|2022-05-10 13:45:20|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|3
1652190330000|2022-05-10 13:45:30|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|839
1652190340000|2022-05-10 13:45:40|81.19|81.11|81.24|81.11|81.24|81.11|81.19|81.11|65
1652190350000|2022-05-10 13:45:50|81.19||81.24||81.24||81.19||11
1652190360000|2022-05-10 13:46:00|81.19|81.16|81.24|81.16|81.24|81.16|81.19|81.11|39
1652190370000|2022-05-10 13:46:10|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|222
1652190380000|2022-05-10 13:46:20|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.16|21
1652190390000|2022-05-10 13:46:30|81.19|81.11|81.24|81.11|81.24|81.16|81.19|81.11|38
1652190400000|2022-05-10 13:46:40||81.16||81.11||81.16||81.11|272
1652190410000|2022-05-10 13:46:50||81.16||81.16||81.16||81.16|25
1652190420000|2022-05-10 13:47:00|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|87
1652190430000|2022-05-10 13:47:10|81.29|81.21|81.34|81.21|81.34|81.21|81.29|81.16|86
1652190440000|2022-05-10 13:47:20|81.29|81.26|81.34|81.21|81.34|81.26|81.29|81.21|0
1652190450000|2022-05-10 13:47:30|81.29||81.29||81.34||81.29||0
1652190460000|2022-05-10 13:47:40|81.34||81.34||81.34||81.29||0
1652190470000|2022-05-10 13:47:50|81.29||81.29||81.34||81.29||0
1652190480000|2022-05-10 13:48:00|81.34|81.26|81.34|81.26|81.34|81.26|81.29|81.26|27
1652190520000|2022-05-10 13:48:40|||||||||62
1652190530000|2022-05-10 13:48:50||81.21||81.26||81.26||81.21|93
1652190540000|2022-05-10 13:49:00||81.21||81.26||81.26||81.21|5
1652190560000|2022-05-10 13:49:20|81.29|81.21|81.34|81.21|81.34|81.21|81.29|81.21|13
1652190570000|2022-05-10 13:49:30|81.29|81.26|81.34|81.26|81.34|81.26|81.29|81.26|0
1652190580000|2022-05-10 13:49:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|9
1652190590000|2022-05-10 13:49:50|81.34|81.26|81.39|81.26|81.39|81.31|81.34|81.26|62
1652190600000|2022-05-10 13:50:00|81.34||81.34||81.34||81.34||0
1652190610000|2022-05-10 13:50:10|81.29|81.21|81.34|81.21|81.34|81.21|81.29|81.21|36
1652190620000|2022-05-10 13:50:20|81.29|81.16|81.24|81.16|81.29|81.16|81.24|81.16|4
1652190630000|2022-05-10 13:50:30|81.29||81.24||81.29||81.24||0
1652190640000|2022-05-10 13:50:40|||||||||120
1652190650000|2022-05-10 13:50:50|81.29||81.29||81.29||81.29||10
1652190660000|2022-05-10 13:51:00|81.24|81.21|81.29|81.16|81.29|81.21|81.24|81.16|81
1652190670000|2022-05-10 13:51:10|81.24|81.21|81.24|81.16|81.29|81.21|81.24|81.16|4
1652190700000|2022-05-10 13:51:40|||||||||6
1652190710000|2022-05-10 13:51:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.16|160
1652190720000|2022-05-10 13:52:00|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|282
1652190730000|2022-05-10 13:52:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.16|427
1652190760000|2022-05-10 13:52:40|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|16
1652190770000|2022-05-10 13:52:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.21|5
1652190780000|2022-05-10 13:53:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.26|4
1652190800000|2022-05-10 13:53:20|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.31|19
1652190810000|2022-05-10 13:53:30|81.39|81.31|81.44|81.31|81.44|81.36|81.39|81.31|145
1652190820000|2022-05-10 13:53:40|81.39|81.36|81.39|81.31|81.44|81.36|81.39|81.31|6
1652190830000|2022-05-10 13:53:50|81.44||81.39||81.44||81.39||3
1652190840000|2022-05-10 13:54:00|||||||||1
1652190850000|2022-05-10 13:54:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|19
1652190860000|2022-05-10 13:54:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|98
1652190870000|2022-05-10 13:54:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|0
1652190900000|2022-05-10 13:55:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|12
1652190910000|2022-05-10 13:55:10|||||||||1
1652190920000|2022-05-10 13:55:20|||||||||42
1652190930000|2022-05-10 13:55:30|||||||||57
1652190940000|2022-05-10 13:55:40|||||||||51
1652190950000|2022-05-10 13:55:50|81.44|81.36|81.44|81.36|81.49|81.36|81.44|81.36|124
1652190960000|2022-05-10 13:56:00|81.49||81.44||81.49||81.44||4
1652190970000|2022-05-10 13:56:10|||||||||252
1652190980000|2022-05-10 13:56:20|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|14
1652190990000|2022-05-10 13:56:30|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.36|0
1652191000000|2022-05-10 13:56:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|17
1652191030000|2022-05-10 13:57:10|||||||||1
1652191050000|2022-05-10 13:57:30||81.36||81.41||81.41||81.36|213
1652191060000|2022-05-10 13:57:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|30
1652191070000|2022-05-10 13:57:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.36|35
1652191090000|2022-05-10 13:58:10|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|90
1652191100000|2022-05-10 13:58:20|81.44|81.36|81.44|81.36|81.49|81.36|81.44|81.36|32
1652191110000|2022-05-10 13:58:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|2
1652191120000|2022-05-10 13:58:40|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|256
1652191130000|2022-05-10 13:58:50|81.54||81.54||81.54||81.54||0
1652191140000|2022-05-10 13:59:00|81.49||81.49||81.54||81.49||15
1652191150000|2022-05-10 13:59:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|5
1652191160000|2022-05-10 13:59:20|||||||||249
1652191180000|2022-05-10 13:59:40|||||||||31
1652191190000|2022-05-10 13:59:50|81.59||81.59||81.59||81.54||440
1652191200000|2022-05-10 14:00:00|81.54|81.51|81.54|81.46|81.59|81.51|81.54|81.46|43
1652191210000|2022-05-10 14:00:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|3
1652191220000|2022-05-10 14:00:20|81.54|81.46|81.54|81.46|81.59|81.46|81.54|81.46|52
1652191230000|2022-05-10 14:00:30|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|59
1652191240000|2022-05-10 14:00:40|81.44|81.36|81.44|81.31|81.49|81.36|81.39|81.31|8
1652191250000|2022-05-10 14:00:50|81.39||81.39||81.39||81.39||0
1652191260000|2022-05-10 14:01:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|54
1652191270000|2022-05-10 14:01:10|81.49|81.41|81.49|81.36|81.49|81.41|81.44|81.36|41
1652191280000|2022-05-10 14:01:20|81.44|81.41|81.44|81.36|81.49|81.41|81.44|81.36|2
1652191290000|2022-05-10 14:01:30|81.49||81.44||81.49||81.44||0
1652191300000|2022-05-10 14:01:40|||||||||55
1652191310000|2022-05-10 14:01:50|81.39|81.31|81.44|81.31|81.44|81.36|81.39|81.31|123
1652191320000|2022-05-10 14:02:00|81.39|81.26|81.39|81.26|81.44|81.31|81.34|81.26|48
1652191330000|2022-05-10 14:02:10|81.34|81.31|81.39|81.31|81.39|81.31|81.34|81.26|3028
1652191340000|2022-05-10 14:02:20|||||||||1
1652191350000|2022-05-10 14:02:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|42
1652191370000|2022-05-10 14:02:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|3
1652191380000|2022-05-10 14:03:00|81.44|81.36|81.49|81.36|81.49|81.36|81.44|81.36|138
1652191390000|2022-05-10 14:03:10|81.44|81.41|81.49|81.36|81.49|81.41|81.44|81.36|6
1652191400000|2022-05-10 14:03:20|81.44|81.41|81.44|81.36|81.49|81.41|81.44|81.36|3
1652191410000|2022-05-10 14:03:30|81.49||81.44||81.49||81.44||10
1652191430000|2022-05-10 14:03:50|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|58
1652191440000|2022-05-10 14:04:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|56
1652191460000|2022-05-10 14:04:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|19
1652191480000|2022-05-10 14:04:40|81.39|81.31|81.39|81.26|81.39|81.31|81.34|81.26|201
1652191490000|2022-05-10 14:04:50||81.31||81.26||81.31||81.26|5
1652191500000|2022-05-10 14:05:00||81.31||81.31||81.31||81.26|11
1652191510000|2022-05-10 14:05:10|||||||||7
1652191520000|2022-05-10 14:05:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|120
1652191540000|2022-05-10 14:05:40|81.29|81.21|81.34|81.21|81.34|81.21|81.29|81.21|58
1652191550000|2022-05-10 14:05:50||81.26||81.26||81.26||81.26|1
1652191560000|2022-05-10 14:06:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|50
1652191570000|2022-05-10 14:06:10|81.44||81.44||81.44||81.44||95
1652191580000|2022-05-10 14:06:20|81.39|81.36|81.39|81.31|81.44|81.36|81.39|81.31|12
1652191590000|2022-05-10 14:06:30|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|11
1652191600000|2022-05-10 14:06:40|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.36|10
1652191620000|2022-05-10 14:07:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|414
1652191630000|2022-05-10 14:07:10|81.44||81.39||81.44||81.39||1870
1652191640000|2022-05-10 14:07:20|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|33
1652191650000|2022-05-10 14:07:30|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|36
1652191660000|2022-05-10 14:07:40|81.44||81.44||81.44||81.39||0
1652191670000|2022-05-10 14:07:50|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.31|15
1652191680000|2022-05-10 14:08:00|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.36|189
1652191690000|2022-05-10 14:08:10||81.36||81.41||81.41||81.36|29
1652191710000|2022-05-10 14:08:30|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|24
1652191720000|2022-05-10 14:08:40|81.44|81.36|81.49|81.36|81.49|81.41|81.44|81.36|14
1652191730000|2022-05-10 14:08:50||81.41||81.41||81.41||81.41|0
1652191760000|2022-05-10 14:09:20|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|661
1652191770000|2022-05-10 14:09:30|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|10
1652191780000|2022-05-10 14:09:40|81.39|81.26|81.34|81.26|81.44|81.31|81.34|81.26|20
1652191790000|2022-05-10 14:09:50|81.39|81.31|81.39|81.26|81.39|81.31|81.34|81.26|0
1652191800000|2022-05-10 14:10:00|81.44|81.31|81.44|81.36|81.44|81.36|81.44|81.31|63
1652191820000|2022-05-10 14:10:20|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|101
1652191830000|2022-05-10 14:10:30|81.39|81.31|81.39|81.26|81.39|81.31|81.34|81.26|78
1652191840000|2022-05-10 14:10:40|81.34|81.31|81.34|81.26|81.39|81.31|81.34|81.26|0
1652191860000|2022-05-10 14:11:00|||||||||151
1652191870000|2022-05-10 14:11:10|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|52
1652191880000|2022-05-10 14:11:20|81.39||81.34||81.39||81.34||99
1652191900000|2022-05-10 14:11:40|||||||||56
1652191920000|2022-05-10 14:12:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|18
1652191930000|2022-05-10 14:12:10||81.26||81.26||81.31||81.26|54
1652191940000|2022-05-10 14:12:20|81.34||81.34||81.34||81.34||0
1652191960000|2022-05-10 14:12:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|96
1652191980000|2022-05-10 14:13:00|81.24|81.16|81.24|81.16|81.29|81.16|81.24|81.16|46
1652191990000|2022-05-10 14:13:10|||||||||7
1652192000000|2022-05-10 14:13:20|||||||||129
1652192010000|2022-05-10 14:13:30|||||||||16
1652192020000|2022-05-10 14:13:40|||||||||2
1652192040000|2022-05-10 14:14:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|290
1652192050000|2022-05-10 14:14:10|||||||||250
1652192060000|2022-05-10 14:14:20|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|100
1652192070000|2022-05-10 14:14:30|81.24|81.16|81.29|81.16|81.29|81.16|81.24|81.16|6
1652192080000|2022-05-10 14:14:40|81.24|81.21|81.29|81.21|81.29|81.21|81.24|81.16|7
1652192090000|2022-05-10 14:14:50|81.24|81.16|81.24|81.16|81.24|81.21|81.24|81.16|57
1652192100000|2022-05-10 14:15:00|||||||||41
1652192110000|2022-05-10 14:15:10|81.29||81.24||81.29||81.24||16
1652192120000|2022-05-10 14:15:20|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.21|6
1652192130000|2022-05-10 14:15:30|81.34|81.26|81.34|81.21|81.34|81.26|81.29|81.21|12
1652192140000|2022-05-10 14:15:40|81.29||81.29||81.34||81.29||15
1652192160000|2022-05-10 14:16:00|||||||||9
1652192170000|2022-05-10 14:16:10|||||||||3
1652192190000|2022-05-10 14:16:30|||||||||1
1652192200000|2022-05-10 14:16:40|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|68
1652192210000|2022-05-10 14:16:50|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|3
1652192220000|2022-05-10 14:17:00|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|91
1652192230000|2022-05-10 14:17:10|81.19|81.11|81.24|81.11|81.24|81.11|81.19|81.11|33
1652192240000|2022-05-10 14:17:20|81.19|81.16|81.19|81.11|81.19|81.16|81.19|81.11|5
1652192250000|2022-05-10 14:17:30|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|48
1652192260000|2022-05-10 14:17:40|81.24|81.06|81.24|81.11|81.24|81.11|81.19|81.06|6
1652192270000|2022-05-10 14:17:50||81.16||81.16||81.16||81.11|40
1652192280000|2022-05-10 14:18:00|81.29|81.11|81.24|81.11|81.29|81.11|81.19|81.11|80
1652192290000|2022-05-10 14:18:10|81.19|81.16|81.24|81.16|81.24|81.16|81.19|81.11|0
1652192310000|2022-05-10 14:18:30|81.19|81.11|81.24|81.11|81.24|81.11|81.19|81.11|28
1652192320000|2022-05-10 14:18:40||81.16||81.16||81.16||81.11|3
1652192330000|2022-05-10 14:18:50|81.19|81.11|81.24|81.11|81.24|81.11|81.19|81.11|62
1652192340000|2022-05-10 14:19:00|81.19|81.16|81.24|81.11|81.24|81.16|81.19|81.11|1
1652192350000|2022-05-10 14:19:10|81.19||81.19||81.19||81.19||0
1652192360000|2022-05-10 14:19:20|||||||||3
1652192370000|2022-05-10 14:19:30|81.24||81.19||81.24||81.19||0
1652192380000|2022-05-10 14:19:40|||||||||3
1652192390000|2022-05-10 14:19:50|81.24||81.24||81.24||81.24||14
1652192400000|2022-05-10 14:20:00|81.19|81.16|81.24|81.16|81.24|81.16|81.19|81.16|7
1652192410000|2022-05-10 14:20:10|||||||||13
1652192420000|2022-05-10 14:20:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|57
1652192430000|2022-05-10 14:20:30|81.24||81.19||81.24||81.19||8
1652192440000|2022-05-10 14:20:40|81.24||81.19||81.24||81.19||7
1652192450000|2022-05-10 14:20:50|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|38
1652192460000|2022-05-10 14:21:00|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|84
1652192470000|2022-05-10 14:21:10|81.24|81.16|81.24|81.16|81.29|81.21|81.24|81.16|110
1652192480000|2022-05-10 14:21:20|81.19|81.11|81.24|81.11|81.24|81.11|81.19|81.11|28
1652192490000|2022-05-10 14:21:30|81.19||81.24||81.24||81.19||0
1652192500000|2022-05-10 14:21:40|81.19||81.19||81.19||81.19||0
1652192510000|2022-05-10 14:21:50|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|0
1652192520000|2022-05-10 14:22:00|81.19|81.11|81.19|81.11|81.24|81.16|81.19|81.11|57
1652192530000|2022-05-10 14:22:10|81.14|81.06|81.14|81.06|81.14|81.11|81.14|81.06|21
1652192540000|2022-05-10 14:22:20|81.19||81.14||81.19||81.14||0
1652192550000|2022-05-10 14:22:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|4
1652192560000|2022-05-10 14:22:40|||||||||3
1652192570000|2022-05-10 14:22:50|81.14|81.06|81.14|81.06|81.19|81.11|81.14|81.06|85
1652192580000|2022-05-10 14:23:00|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|71
1652192590000|2022-05-10 14:23:10|||||||||1680
1652192600000|2022-05-10 14:23:20|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|271
1652192610000|2022-05-10 14:23:30|81.09|81.01|81.14|81.01|81.14|81.06|81.09|81.01|11
1652192620000|2022-05-10 14:23:40|81.09||81.09||81.14||81.09||35
1652192640000|2022-05-10 14:24:00|81.04|80.96|81.09|81.01|81.09|81.01|81.04|80.96|358
1652192660000|2022-05-10 14:24:20|||||||||22
1652192670000|2022-05-10 14:24:30|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.01|59
1652192710000|2022-05-10 14:25:10|81.09|81.01|81.14|81.01|81.14|81.01|81.09|81.01|141
1652192720000|2022-05-10 14:25:20||81.06||81.06||81.06||81.06|0
1652192730000|2022-05-10 14:25:30|81.19||81.14||81.19||81.14||116
1652192750000|2022-05-10 14:25:50|||||||||1
1652192760000|2022-05-10 14:26:00|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|256
1652192790000|2022-05-10 14:26:30|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|15
1652192800000|2022-05-10 14:26:40|||||||||4
1652192810000|2022-05-10 14:26:50|81.19|81.11|81.19|81.06|81.19|81.11|81.14|81.06|93
1652192820000|2022-05-10 14:27:00|81.14|81.11|81.14|81.06|81.14|81.11|81.14|81.06|2
1652192830000|2022-05-10 14:27:10|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|647
1652192840000|2022-05-10 14:27:20|81.14|81.06|81.09|81.01|81.14|81.06|81.09|81.01|33
1652192850000|2022-05-10 14:27:30|81.04|80.96|80.94|80.86|81.04|81.01|80.94|80.86|36
1652192860000|2022-05-10 14:27:40|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|75
1652192870000|2022-05-10 14:27:50|80.99|80.81|80.94|80.86|80.99|80.86|80.94|80.81|195
1652192880000|2022-05-10 14:28:00|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|5720
1652192890000|2022-05-10 14:28:10|||||||||10116
1652192900000|2022-05-10 14:28:20|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|211
1652192910000|2022-05-10 14:28:30|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|41
1652192920000|2022-05-10 14:28:40|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|55
1652192930000|2022-05-10 14:28:50|80.84||80.79||80.84||80.79||44
1652192940000|2022-05-10 14:29:00|||||||||3
1652192950000|2022-05-10 14:29:10|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|251
1652192960000|2022-05-10 14:29:20|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|41
1652192970000|2022-05-10 14:29:30|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|60
1652192980000|2022-05-10 14:29:40|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|13
1652192990000|2022-05-10 14:29:50|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|30
1652193000000|2022-05-10 14:30:00|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|91
1652193010000|2022-05-10 14:30:10|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|48
1652193020000|2022-05-10 14:30:20|80.79|80.71|80.74|80.66|80.79|80.71|80.74|80.66|56
1652193030000|2022-05-10 14:30:30|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|66
1652193040000|2022-05-10 14:30:40|||||||||40
1652193050000|2022-05-10 14:30:50|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|72
1652193060000|2022-05-10 14:31:00|80.94|80.86|80.94|80.86|80.94|80.86|80.89|80.81|102
1652193070000|2022-05-10 14:31:10|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|51
1652193080000|2022-05-10 14:31:20|||||||||1
1652193090000|2022-05-10 14:31:30|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|82
1652193100000|2022-05-10 14:31:40|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|9
1652193110000|2022-05-10 14:31:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|1
1652193120000|2022-05-10 14:32:00|80.94||80.89||80.94||80.89||10
1652193140000|2022-05-10 14:32:20|80.94||80.89||80.94||80.89||10
1652193150000|2022-05-10 14:32:30|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|21
1652193160000|2022-05-10 14:32:40|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|34
1652193170000|2022-05-10 14:32:50|80.99|80.91|80.99|80.91|80.99|80.91|80.94|80.91|60
1652193180000|2022-05-10 14:33:00||80.86||80.91||80.91||80.86|45
1652193190000|2022-05-10 14:33:10|80.94|80.86|80.94|80.86|80.99|80.91|80.89|80.81|44
1652193200000|2022-05-10 14:33:20|80.89|80.81|80.89|80.81|80.94|80.86|80.89|80.76|5
1652193210000|2022-05-10 14:33:30|80.84|80.76|80.84|80.76|80.84|80.81|80.84|80.76|2
1652193230000|2022-05-10 14:33:50|80.79|80.71|80.79|80.71|80.84|80.76|80.79|80.71|26
1652193240000|2022-05-10 14:34:00|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|240
1652193250000|2022-05-10 14:34:10|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|3
1652193260000|2022-05-10 14:34:20|80.79|80.71|80.84|80.71|80.84|80.71|80.79|80.71|3
1652193270000|2022-05-10 14:34:30|80.79|80.76|80.84|80.76|80.84|80.76|80.79|80.71|3
1652193280000|2022-05-10 14:34:40|||||||||1
1652193290000|2022-05-10 14:34:50|||||||||16
1652193300000|2022-05-10 14:35:00|||||||||30
1652193310000|2022-05-10 14:35:10|||||||||132
1652193330000|2022-05-10 14:35:30|||||||||97
1652193340000|2022-05-10 14:35:40||80.71||80.76||80.76||80.71|41
1652193350000|2022-05-10 14:35:50|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|293
1652193360000|2022-05-10 14:36:00||80.71||80.76||80.76||80.71|87
1652193370000|2022-05-10 14:36:10|80.89||80.84||80.89||80.84||1
1652193380000|2022-05-10 14:36:20|80.89||80.84||80.89||80.84||10
1652193390000|2022-05-10 14:36:30|80.79|80.71|80.84|80.71|80.84|80.71|80.79|80.71|59
1652193400000|2022-05-10 14:36:40|80.79||80.84||80.84||80.79||0
1652193410000|2022-05-10 14:36:50|80.79||80.79||80.84||80.79||8
1652193420000|2022-05-10 14:37:00|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.71|3
1652193440000|2022-05-10 14:37:20|||||||||3
1652193460000|2022-05-10 14:37:40|||||||||102
1652193470000|2022-05-10 14:37:50|80.79|80.71|80.84|80.71|80.84|80.76|80.79|80.71|137
1652193480000|2022-05-10 14:38:00|80.79|80.76|80.84|80.71|80.84|80.76|80.79|80.71|71
1652193490000|2022-05-10 14:38:10|80.79|80.66|80.79|80.66|80.79|80.66|80.74|80.66|1
1652193500000|2022-05-10 14:38:20|80.74||80.74||80.79||80.74||5
1652193510000|2022-05-10 14:38:30|||||||||2
1652193520000|2022-05-10 14:38:40|80.69|80.61|80.69|80.61|80.69|80.66|80.69|80.61|41
1652193540000|2022-05-10 14:39:00|||||||||2
1652193550000|2022-05-10 14:39:10|||||||||21
1652193560000|2022-05-10 14:39:20|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.66|153
1652193570000|2022-05-10 14:39:30|||||||||22
1652193580000|2022-05-10 14:39:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|66
1652193590000|2022-05-10 14:39:50|||||||||62
1652193600000|2022-05-10 14:40:00|80.64|80.56|80.64|80.56|80.69|80.61|80.64|80.56|110
1652193610000|2022-05-10 14:40:10|80.69|80.61|80.69|80.61|80.69|80.61|80.64|80.56|145
1652193620000|2022-05-10 14:40:20|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|64
1652193630000|2022-05-10 14:40:30|80.69|80.61|80.69|80.61|80.74|80.61|80.69|80.61|30
1652193650000|2022-05-10 14:40:50|80.64|80.56|80.64|80.56|80.69|80.56|80.64|80.56|613
1652193660000|2022-05-10 14:41:00|||||||||3
1652193670000|2022-05-10 14:41:10|||||||||1
1652193680000|2022-05-10 14:41:20|||||||||1
1652193690000|2022-05-10 14:41:30|80.69||80.64||80.69||80.64||32
1652193700000|2022-05-10 14:41:40|||||||||1
1652193710000|2022-05-10 14:41:50|||||||||1
1652193720000|2022-05-10 14:42:00|80.69|80.61|80.64|80.56|80.69|80.61|80.64|80.56|93
1652193730000|2022-05-10 14:42:10|||||||||156
1652193740000|2022-05-10 14:42:20|||||||||271
1652193750000|2022-05-10 14:42:30|||||||||1
1652193760000|2022-05-10 14:42:40|80.59|80.51|80.64|80.51|80.64|80.51|80.59|80.51|11
1652193770000|2022-05-10 14:42:50|80.59|80.56|80.64|80.51|80.64|80.56|80.59|80.51|4
1652193780000|2022-05-10 14:43:00|80.59||80.59||80.59||80.59||16
1652193790000|2022-05-10 14:43:10|||||||||1
1652193800000|2022-05-10 14:43:20|||||||||1
1652193810000|2022-05-10 14:43:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|64
1652193820000|2022-05-10 14:43:40|||||||||1
1652193830000|2022-05-10 14:43:50|80.69|80.61|80.69|80.61|80.74|80.66|80.69|80.61|19
1652193840000|2022-05-10 14:44:00|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|4
1652193850000|2022-05-10 14:44:10|||||||||59
1652193860000|2022-05-10 14:44:20|80.69|80.61|80.69|80.61|80.74|80.66|80.69|80.61|113
1652193870000|2022-05-10 14:44:30|||||||||20
1652193880000|2022-05-10 14:44:40|80.74|80.66|80.74|80.66|80.79|80.71|80.74|80.61|31
1652193890000|2022-05-10 14:44:50|80.79|80.71|80.79|80.71|80.79|80.71|80.74|80.66|28
1652193900000|2022-05-10 14:45:00|80.74|80.66|80.74|80.66|80.74|80.71|80.74|80.66|55
1652193910000|2022-05-10 14:45:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.66|58
1652193920000|2022-05-10 14:45:20|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|54
1652193980000|2022-05-10 14:46:20|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|892
1652193990000|2022-05-10 14:46:30|80.74|80.66|80.74|80.66|80.74|80.66|80.69|80.61|311
1652194000000|2022-05-10 14:46:40|80.69|80.61|80.69|80.61|80.74|80.61|80.69|80.61|59
1652194010000|2022-05-10 14:46:50|||||||||6
1652194020000|2022-05-10 14:47:00|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|6
1652194030000|2022-05-10 14:47:10|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|7
1652194100000|2022-05-10 14:48:20|80.64|80.56|80.64|80.56|80.64|80.61|80.64|80.56|247
1652194110000|2022-05-10 14:48:30|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|56
1652194120000|2022-05-10 14:48:40|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|61
1652194130000|2022-05-10 14:48:50|||||||||2
1652194140000|2022-05-10 14:49:00|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|83
1652194150000|2022-05-10 14:49:10|80.44|80.36|80.54|80.46|80.54|80.46|80.44|80.36|202
1652194160000|2022-05-10 14:49:20|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|29
1652194170000|2022-05-10 14:49:30||80.46||80.51||80.51||80.46|21
1652194180000|2022-05-10 14:49:40|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|28
1652194190000|2022-05-10 14:49:50|80.59|80.51|80.64|80.56|80.64|80.56|80.59|80.51|5
1652194200000|2022-05-10 14:50:00|80.59|80.51|80.54|80.46|80.64|80.56|80.54|80.46|109
1652194230000|2022-05-10 14:50:30|80.49|80.41|80.49|80.41|80.54|80.41|80.49|80.41|168
1652194240000|2022-05-10 14:50:40|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|573
1652194250000|2022-05-10 14:50:50||80.36||80.41||80.41||80.36|3
1652194260000|2022-05-10 14:51:00|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|2
1652194270000|2022-05-10 14:51:10|80.54|80.46|80.54|80.41|80.54|80.46|80.49|80.41|45
1652194280000|2022-05-10 14:51:20||80.46||80.46||80.46||80.46|112
1652194290000|2022-05-10 14:51:30|80.59||80.59||80.59||80.54||13
1652194300000|2022-05-10 14:51:40|80.54|80.51|80.59|80.51|80.59|80.51|80.54|80.46|60
1652194310000|2022-05-10 14:51:50|80.64|80.56|80.64|80.56|80.64|80.56|80.59|80.51|78
1652194320000|2022-05-10 14:52:00|80.59|80.51|80.59|80.51|80.64|80.56|80.59|80.51|3
1652194330000|2022-05-10 14:52:10|||||||||10
1652194340000|2022-05-10 14:52:20|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|155
1652194350000|2022-05-10 14:52:30|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|543
1652194360000|2022-05-10 14:52:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|85
1652194370000|2022-05-10 14:52:50|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|40
1652194380000|2022-05-10 14:53:00|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|307
1652194390000|2022-05-10 14:53:10||80.46||80.51||80.51||80.46|207
1652194410000|2022-05-10 14:53:30|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|35
1652194420000|2022-05-10 14:53:40|80.64||80.59||80.64||80.59||342
1652194430000|2022-05-10 14:53:50|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|300
1652194440000|2022-05-10 14:54:00|80.64|80.56|80.64|80.56|80.69|80.56|80.64|80.51|281
1652194450000|2022-05-10 14:54:10|80.69|80.61|80.69|80.61|80.69|80.61|80.64|80.56|44
1652194460000|2022-05-10 14:54:20||80.56||80.61||80.61||80.56|315
1652194470000|2022-05-10 14:54:30|80.64|80.56|80.69|80.56|80.69|80.61|80.64|80.56|244
1652194480000|2022-05-10 14:54:40|80.64|80.51|80.64|80.56|80.69|80.56|80.64|80.51|0
1652194490000|2022-05-10 14:54:50||80.51||80.51||80.56||80.51|0
1652194500000|2022-05-10 14:55:00|80.59||80.59||80.64||80.59||20
1652194510000|2022-05-10 14:55:10|80.64||80.59||80.64||80.59||15
1652194520000|2022-05-10 14:55:20|80.54|80.46|80.54|80.46|80.54|80.51|80.54|80.46|157
1652194530000|2022-05-10 14:55:30|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|127
1652194540000|2022-05-10 14:55:40|||||||||20
1652194550000|2022-05-10 14:55:50||80.46||80.51||80.51||80.46|23
1652194560000|2022-05-10 14:56:00|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|35
1652194570000|2022-05-10 14:56:10|80.64|80.56|80.64|80.51|80.64|80.56|80.64|80.51|14
1652194580000|2022-05-10 14:56:20|80.59||80.59||80.59||80.59||6
1652194590000|2022-05-10 14:56:30|80.54|80.46|80.54|80.46|80.59|80.46|80.54|80.46|146
1652194600000|2022-05-10 14:56:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|45
1652194610000|2022-05-10 14:56:50||80.46||80.51||80.51||80.46|1
1652194620000|2022-05-10 14:57:00||80.46||80.51||80.51||80.46|0
1652194630000|2022-05-10 14:57:10||80.46||80.51||80.51||80.46|327
1652194640000|2022-05-10 14:57:20|80.54|80.46|80.59|80.46|80.59|80.46|80.54|80.46|21
1652194650000|2022-05-10 14:57:30|80.54||80.54||80.54||80.54||0
1652194660000|2022-05-10 14:57:40|||||||||1
1652194670000|2022-05-10 14:57:50|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|81
1652194680000|2022-05-10 14:58:00|||||||||17
1652194690000|2022-05-10 14:58:10|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|131
1652194700000|2022-05-10 14:58:20||80.46||80.51||80.51||80.46|5
1652194740000|2022-05-10 14:59:00||80.46||80.46||80.51||80.46|64
1652194750000|2022-05-10 14:59:10|80.54||80.54||80.54||80.54||15
1652194760000|2022-05-10 14:59:20|||||||||16
1652194770000|2022-05-10 14:59:30|||||||||13
1652194780000|2022-05-10 14:59:40|||||||||13
1652194790000|2022-05-10 14:59:50|||||||||14
1652194800000|2022-05-10 15:00:00|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|391
1652194810000|2022-05-10 15:00:10|80.59||80.54||80.59||80.54||18
1652194820000|2022-05-10 15:00:20|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|97
1652194830000|2022-05-10 15:00:30|80.54|80.46|80.59|80.46|80.59|80.51|80.54|80.46|109
1652194840000|2022-05-10 15:00:40||80.51||80.51||80.51||80.46|46
1652194850000|2022-05-10 15:00:50|80.54|80.46|80.54|80.46|80.54|80.51|80.54|80.46|13
1652194860000|2022-05-10 15:01:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|19
1652194870000|2022-05-10 15:01:10|80.64||80.59||80.64||80.59||27
1652194880000|2022-05-10 15:01:20|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|13
1652194890000|2022-05-10 15:01:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|16
1652194900000|2022-05-10 15:01:40||80.51||80.51||80.51||80.51|92
1652194910000|2022-05-10 15:01:50|80.59||80.59||80.59||80.59||0
1652194920000|2022-05-10 15:02:00|||||||||2
1652194940000|2022-05-10 15:02:20|80.64|80.56|80.64|80.56|80.69|80.61|80.64|80.56|73
1652194950000|2022-05-10 15:02:30|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|63
1652194960000|2022-05-10 15:02:40|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|20
1652195000000|2022-05-10 15:03:20|80.54|80.46|80.54|80.46|80.59|80.46|80.54|80.46|24
1652195010000|2022-05-10 15:03:30|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|15
1652195020000|2022-05-10 15:03:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|868
1652195030000|2022-05-10 15:03:50|80.44|80.36|80.44|80.36|80.49|80.36|80.44|80.36|53
1652195050000|2022-05-10 15:04:10|80.49||80.44||80.49||80.44||169
1652195060000|2022-05-10 15:04:20|80.49||80.44||80.49||80.44||180
1652195070000|2022-05-10 15:04:30|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|19
1652195080000|2022-05-10 15:04:40|||||||||433
1652195090000|2022-05-10 15:04:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|61
1652195100000|2022-05-10 15:05:00|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|71
1652195110000|2022-05-10 15:05:10|80.49|80.41|80.49|80.36|80.49|80.41|80.44|80.36|100
1652195120000|2022-05-10 15:05:20|80.44||80.44||80.44||80.44||2
1652195130000|2022-05-10 15:05:30|80.39|80.31|80.44|80.31|80.44|80.36|80.39|80.31|663
1652195140000|2022-05-10 15:05:40|80.39|80.36|80.39|80.31|80.44|80.36|80.39|80.31|75
1652195150000|2022-05-10 15:05:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|159
1652195160000|2022-05-10 15:06:00|80.39|80.31|80.34|80.26|80.39|80.31|80.34|80.26|90
1652195170000|2022-05-10 15:06:10|80.39||80.34||80.39||80.34||17
1652195180000|2022-05-10 15:06:20|80.39|80.31|80.39|80.31|80.44|80.36|80.39|80.31|82
1652195190000|2022-05-10 15:06:30|80.44|80.36|80.39|80.31|80.44|80.36|80.39|80.31|333
1652195210000|2022-05-10 15:06:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|426
1652195220000|2022-05-10 15:07:00|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|94
1652195230000|2022-05-10 15:07:10||80.21||80.26||80.26||80.21|205
1652195240000|2022-05-10 15:07:20|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|59
1652195250000|2022-05-10 15:07:30|80.29||80.29||80.34||80.29||62
1652195280000|2022-05-10 15:08:00|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.21|41
1652195290000|2022-05-10 15:08:10|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|68
1652195300000|2022-05-10 15:08:20|80.29||80.29||80.34||80.29||0
1652195310000|2022-05-10 15:08:30|80.34||80.29||80.34||80.29||539
1652195320000|2022-05-10 15:08:40|80.34||80.34||80.34||80.34||17
1652195330000|2022-05-10 15:08:50|80.29||80.29||80.29||80.29||0
1652195340000|2022-05-10 15:09:00|80.34||80.29||80.34||80.29||19
1652195350000|2022-05-10 15:09:10|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|20
1652195360000|2022-05-10 15:09:20|80.34|80.26|80.34|80.21|80.34|80.26|80.34|80.21|11
1652195370000|2022-05-10 15:09:30|80.29||80.34||80.34||80.29||0
1652195380000|2022-05-10 15:09:40|80.29|80.26|80.29|80.21|80.29|80.26|80.29|80.21|7
1652195390000|2022-05-10 15:09:50|80.34||80.29||80.34||80.29||501
1652195400000|2022-05-10 15:10:00|80.34||80.29||80.34||80.29||77
1652195410000|2022-05-10 15:10:10|80.24|80.16|80.29|80.16|80.29|80.21|80.24|80.16|313
1652195420000|2022-05-10 15:10:20||80.21||80.16||80.21||80.16|0
1652195430000|2022-05-10 15:10:30|80.24|80.21|80.29|80.21|80.29|80.21|80.24|80.16|46
1652195440000|2022-05-10 15:10:40|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|253
1652195450000|2022-05-10 15:10:50|80.29|80.21|80.34|80.26|80.39|80.31|80.29|80.21|227
1652195460000|2022-05-10 15:11:00|80.29|80.21|80.29|80.21|80.34|80.26|80.29|80.21|26
1652195470000|2022-05-10 15:11:10|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.26|16
1652195480000|2022-05-10 15:11:20||80.21||80.21||80.21||80.21|56
1652195490000|2022-05-10 15:11:30|80.29||80.29||80.34||80.29||6
1652195500000|2022-05-10 15:11:40|80.34||80.29||80.34||80.29||0
1652195510000|2022-05-10 15:11:50|80.34|80.26|80.34|80.21|80.34|80.26|80.29|80.21|5
1652195520000|2022-05-10 15:12:00||80.26||80.26||80.26||80.26|0
1652195530000|2022-05-10 15:12:10|||||||||12
1652195540000|2022-05-10 15:12:20||80.21||80.26||80.26||80.21|77
1652195550000|2022-05-10 15:12:30|80.29|80.21|80.34|80.21|80.34|80.26|80.29|80.21|6
1652195560000|2022-05-10 15:12:40|80.29|80.26|80.34|80.26|80.34|80.26|80.29|80.21|0
1652195570000|2022-05-10 15:12:50|80.39||80.39||80.39||80.39||10
1652195580000|2022-05-10 15:13:00|80.34||80.34||80.39||80.34||14
1652195590000|2022-05-10 15:13:10|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|143
1652195600000|2022-05-10 15:13:20|80.34||80.34||80.39||80.34||2
1652195620000|2022-05-10 15:13:40|80.39|80.31|80.39|80.26|80.39|80.31|80.34|80.26|11
1652195630000|2022-05-10 15:13:50|80.34|80.31|80.34|80.26|80.39|80.31|80.34|80.26|33
1652195640000|2022-05-10 15:14:00|||||||||211
1652195650000|2022-05-10 15:14:10|||||||||150
1652195660000|2022-05-10 15:14:20|||||||||120
1652195670000|2022-05-10 15:14:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|728
1652195680000|2022-05-10 15:14:40|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|632
1652195690000|2022-05-10 15:14:50|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|635
1652195700000|2022-05-10 15:15:00|80.29|80.26|80.34|80.26|80.34|80.26|80.29|80.21|1350
1652195710000|2022-05-10 15:15:10|80.29|80.21|80.29|80.21|80.34|80.21|80.29|80.21|7
1652195730000|2022-05-10 15:15:30|80.34|80.16|80.29|80.21|80.34|80.21|80.29|80.16|36
1652195740000|2022-05-10 15:15:40|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|0
1652195750000|2022-05-10 15:15:50|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.11|82
1652195760000|2022-05-10 15:16:00||80.16||80.16||80.16||80.11|16
1652195770000|2022-05-10 15:16:10|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|137
1652195780000|2022-05-10 15:16:20|80.29|80.16|80.24|80.16|80.29|80.16|80.24|80.16|14
1652195790000|2022-05-10 15:16:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.16|116
1652195800000|2022-05-10 15:16:40||80.16||80.16||80.21||80.16|3
1652195810000|2022-05-10 15:16:50|80.34|80.21|80.34|80.26|80.34|80.26|80.29|80.21|89
1652195820000|2022-05-10 15:17:00|80.39||80.34||80.39||80.34||18
1652195840000|2022-05-10 15:17:20|80.29|80.21|80.34|80.21|80.34|80.26|80.29|80.21|80
1652195850000|2022-05-10 15:17:30|80.29|80.26|80.29|80.21|80.34|80.26|80.29|80.21|11
1652195880000|2022-05-10 15:18:00|80.34|80.26|80.34|80.26|80.39|80.26|80.34|80.26|51
1652195890000|2022-05-10 15:18:10|80.39|80.31|80.39|80.31|80.39|80.31|80.34|80.31|15
1652195910000|2022-05-10 15:18:30|||||||||51
1652195930000|2022-05-10 15:18:50|80.44|80.36|80.44|80.31|80.44|80.36|80.44|80.31|57
1652195940000|2022-05-10 15:19:00|80.39|80.36|80.39|80.31|80.39|80.36|80.39|80.31|15
1652195950000|2022-05-10 15:19:10|80.44|80.36|80.44|80.31|80.44|80.36|80.39|80.31|208
1652195960000|2022-05-10 15:19:20|80.39|80.36|80.44|80.31|80.44|80.36|80.39|80.31|30
1652195970000|2022-05-10 15:19:30||80.36||80.36||80.36||80.36|0
1652195980000|2022-05-10 15:19:40|80.49|80.41|80.49|80.41|80.49|80.41|80.44|80.36|250
1652195990000|2022-05-10 15:19:50|||||||||40
1652196000000|2022-05-10 15:20:00|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.36|1299
1652196010000|2022-05-10 15:20:10|||||||||12
1652196020000|2022-05-10 15:20:20|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|571
1652196030000|2022-05-10 15:20:30|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|124
1652196050000|2022-05-10 15:20:50|80.54|80.46|80.54|80.41|80.54|80.46|80.54|80.41|109
1652196060000|2022-05-10 15:21:00|80.49|80.46|80.49|80.41|80.49|80.46|80.49|80.41|2
1652196070000|2022-05-10 15:21:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|6
1652196080000|2022-05-10 15:21:20|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|279
1652196090000|2022-05-10 15:21:30|||||||||40
1652196100000|2022-05-10 15:21:40|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|491
1652196110000|2022-05-10 15:21:50|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|224
1652196130000|2022-05-10 15:22:10|||||||||10
1652196140000|2022-05-10 15:22:20|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|36
1652196150000|2022-05-10 15:22:30|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|32
1652196160000|2022-05-10 15:22:40|||||||||75
1652196170000|2022-05-10 15:22:50|||||||||708
1652196180000|2022-05-10 15:23:00|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|25
1652196190000|2022-05-10 15:23:10|||||||||1
1652196200000|2022-05-10 15:23:20|||||||||40
1652196210000|2022-05-10 15:23:30|80.39|80.31|80.39|80.31|80.44|80.36|80.39|80.31|1465
1652196230000|2022-05-10 15:23:50|||||||||84
1652196240000|2022-05-10 15:24:00|80.44|80.36|80.44|80.31|80.44|80.36|80.39|80.31|93
1652196250000|2022-05-10 15:24:10|80.39||80.39||80.39||80.39||1
1652196260000|2022-05-10 15:24:20|||||||||133
1652196270000|2022-05-10 15:24:30|80.34|80.26|80.39|80.26|80.39|80.26|80.34|80.26|144
1652196280000|2022-05-10 15:24:40|80.34||80.34||80.34||80.34||40
1652196290000|2022-05-10 15:24:50|||||||||346
1652196300000|2022-05-10 15:25:00|||||||||473
1652196310000|2022-05-10 15:25:10|||||||||3
1652196320000|2022-05-10 15:25:20|||||||||126
1652196330000|2022-05-10 15:25:30|80.39|80.31|80.34|80.26|80.39|80.31|80.34|80.26|135
1652196340000|2022-05-10 15:25:40|||||||||15
1652196350000|2022-05-10 15:25:50|||||||||417
1652196360000|2022-05-10 15:26:00|||||||||118
1652196370000|2022-05-10 15:26:10|||||||||39
1652196380000|2022-05-10 15:26:20|80.29|80.21|80.29|80.21|80.29|80.26|80.29|80.21|55
1652196390000|2022-05-10 15:26:30|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|123
1652196400000|2022-05-10 15:26:40|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|52
1652196410000|2022-05-10 15:26:50|||||||||870
1652196420000|2022-05-10 15:27:00|||||||||33
1652196430000|2022-05-10 15:27:10|||||||||29
1652196440000|2022-05-10 15:27:20|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|81
1652196450000|2022-05-10 15:27:30|80.34|80.26|80.34|80.26|80.39|80.31|80.34|80.26|95
1652196460000|2022-05-10 15:27:40|80.39||80.34||80.39||80.34||313
1652196470000|2022-05-10 15:27:50|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|75
1652196480000|2022-05-10 15:28:00|80.34|80.26|80.34|80.26|80.39|80.31|80.34|80.26|110
1652196490000|2022-05-10 15:28:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|54
1652196500000|2022-05-10 15:28:20|||||||||41
1652196510000|2022-05-10 15:28:30||80.16||80.21||80.21||80.16|485
1652196520000|2022-05-10 15:28:40|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|37
1652196530000|2022-05-10 15:28:50|||||||||44
1652196540000|2022-05-10 15:29:00|||||||||140
1652196550000|2022-05-10 15:29:10|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|200
1652196560000|2022-05-10 15:29:20|80.24|80.16|80.34|80.26|80.34|80.26|80.19|80.16|348
1652196570000|2022-05-10 15:29:30||80.21||80.26||80.26||80.21|96
1652196580000|2022-05-10 15:29:40||80.21||80.21||80.21||80.21|120
1652196590000|2022-05-10 15:29:50|80.29|80.26|80.29|80.21|80.34|80.26|80.29|80.21|204
1652196600000|2022-05-10 15:30:00||80.16||80.21||80.21||80.16|148
1652196610000|2022-05-10 15:30:10|80.24|80.16|80.24|80.16|80.29|80.16|80.24|80.16|92
1652196620000|2022-05-10 15:30:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.16|377
1652196630000|2022-05-10 15:30:30|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|256
1652196640000|2022-05-10 15:30:40|||||||||50
1652196650000|2022-05-10 15:30:50|80.24|80.16|80.29|80.16|80.29|80.21|80.24|80.16|50
1652196660000|2022-05-10 15:31:00|80.24|80.21|80.24|80.16|80.29|80.21|80.24|80.16|74
1652196670000|2022-05-10 15:31:10|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|55
1652196680000|2022-05-10 15:31:20|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|74
1652196690000|2022-05-10 15:31:30|||||||||39
1652196700000|2022-05-10 15:31:40|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|92
1652196710000|2022-05-10 15:31:50|80.29|80.21|80.29|80.21|80.34|80.21|80.29|80.21|1014
1652196720000|2022-05-10 15:32:00|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|295
1652196730000|2022-05-10 15:32:10||80.16||80.16||80.16||80.16|562
1652196740000|2022-05-10 15:32:20|80.24||80.24||80.24||80.24||26
1652196750000|2022-05-10 15:32:30|80.19|80.11|80.19|80.11|80.24|80.11|80.19|80.11|259
1652196760000|2022-05-10 15:32:40|||||||||793
1652196770000|2022-05-10 15:32:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|334
1652196780000|2022-05-10 15:33:00|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|1797
1652196790000|2022-05-10 15:33:10|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|1300
1652196800000|2022-05-10 15:33:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|1109
1652196810000|2022-05-10 15:33:30|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.06|194
1652196820000|2022-05-10 15:33:40|||||||||150
1652196830000|2022-05-10 15:33:50|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|338
1652196840000|2022-05-10 15:34:00||80.06||80.11||80.11||80.06|97
1652196850000|2022-05-10 15:34:10|80.24||80.24||80.24||80.24||552
1652196860000|2022-05-10 15:34:20|80.19||80.19||80.19||80.19||824
1652196870000|2022-05-10 15:34:30|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|72
1652196880000|2022-05-10 15:34:40|||||||||317
1652196890000|2022-05-10 15:34:50|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|289
1652196900000|2022-05-10 15:35:00|80.14|80.06|80.14|80.06|80.14|80.11|80.14|80.06|172
1652196910000|2022-05-10 15:35:10|||||||||148
1652196920000|2022-05-10 15:35:20|80.19|80.11|80.19|80.06|80.19|80.11|80.14|80.06|152
1652196930000|2022-05-10 15:35:30|80.14||80.14||80.14||80.14||91
1652196940000|2022-05-10 15:35:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|167
1652196950000|2022-05-10 15:35:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|84
1652196960000|2022-05-10 15:36:00|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|110
1652196970000|2022-05-10 15:36:10|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|592
1652196980000|2022-05-10 15:36:20|||||||||12
1652196990000|2022-05-10 15:36:30|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|252
1652197000000|2022-05-10 15:36:40|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|66
1652197020000|2022-05-10 15:37:00|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|225
1652197060000|2022-05-10 15:37:40|80.29||80.29||80.29||80.29||106
1652197070000|2022-05-10 15:37:50|80.24|80.21|80.24|80.16|80.24|80.21|80.24|80.16|76
1652197080000|2022-05-10 15:38:00|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|69
1652197090000|2022-05-10 15:38:10||80.11||80.16||80.16||80.11|25
1652197100000|2022-05-10 15:38:20|80.19|80.11|80.19|80.11|80.24|80.16|80.19|80.11|7
1652197120000|2022-05-10 15:38:40||80.06||80.11||80.11||80.06|2
1652197130000|2022-05-10 15:38:50|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|103
1652197140000|2022-05-10 15:39:00|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|47
1652197150000|2022-05-10 15:39:10|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.21|106
1652197160000|2022-05-10 15:39:20|80.39|80.31|80.39|80.26|80.39|80.31|80.39|80.26|52
1652197170000|2022-05-10 15:39:30|80.34|80.31|80.39|80.31|80.39|80.31|80.34|80.26|272
1652197180000|2022-05-10 15:39:40|||||||||254
1652197190000|2022-05-10 15:39:50|80.44|80.36|80.39|80.31|80.44|80.36|80.39|80.31|260
1652197200000|2022-05-10 15:40:00||80.26||80.31||80.31||80.26|115
1652197210000|2022-05-10 15:40:10|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|112
1652197220000|2022-05-10 15:40:20|||||||||138
1652197250000|2022-05-10 15:40:50|80.39|80.31|80.39|80.31|80.39|80.36|80.39|80.31|100
1652197260000|2022-05-10 15:41:00|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|23
1652197270000|2022-05-10 15:41:10|||||||||212
1652197280000|2022-05-10 15:41:20||80.26||80.26||80.31||80.26|0
1652197290000|2022-05-10 15:41:30||80.31||80.26||80.31||80.26|2
1652197300000|2022-05-10 15:41:40|80.34||80.34||80.34||80.34||0
1652197310000|2022-05-10 15:41:50|||||||||8
1652197320000|2022-05-10 15:42:00|||||||||963
1652197330000|2022-05-10 15:42:10|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|137
1652197340000|2022-05-10 15:42:20|||||||||6
1652197350000|2022-05-10 15:42:30|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|57
1652197360000|2022-05-10 15:42:40||80.21||80.21||80.26||80.21|0
1652197370000|2022-05-10 15:42:50||80.26||80.21||80.26||80.21|0
1652197380000|2022-05-10 15:43:00|80.29|80.26|80.29|80.21|80.29|80.26|80.29|80.21|14
1652197390000|2022-05-10 15:43:10|80.34|80.16|80.34|80.21|80.34|80.21|80.34|80.16|4
1652197400000|2022-05-10 15:43:20|80.29||80.34||80.34||80.29||1
1652197410000|2022-05-10 15:43:30|80.29|80.26|80.34|80.21|80.34|80.26|80.29|80.21|13
1652197420000|2022-05-10 15:43:40|80.29|80.26|80.29|80.21|80.34|80.26|80.29|80.21|6
1652197430000|2022-05-10 15:43:50|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|233
1652197440000|2022-05-10 15:44:00|80.24|80.16|80.24|80.11|80.24|80.16|80.24|80.11|264
1652197450000|2022-05-10 15:44:10|80.19|80.16|80.29|80.16|80.29|80.16|80.19|80.16|4
1652197460000|2022-05-10 15:44:20|80.24||80.24||80.24||80.24||0
1652197500000|2022-05-10 15:45:00|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|15
1652197520000|2022-05-10 15:45:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|10
1652197530000|2022-05-10 15:45:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|90
1652197540000|2022-05-10 15:45:40|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|16
1652197550000|2022-05-10 15:45:50||80.11||80.11||80.11||80.11|3
1652197560000|2022-05-10 15:46:00|80.24|80.16|80.24|80.11|80.24|80.16|80.19|80.11|113
1652197570000|2022-05-10 15:46:10|80.19|80.16|80.19|80.11|80.24|80.16|80.19|80.11|68
1652197580000|2022-05-10 15:46:20|||||||||16
1652197590000|2022-05-10 15:46:30|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|332
1652197610000|2022-05-10 15:46:50|||||||||11394
1652197620000|2022-05-10 15:47:00|||||||||3
1652197640000|2022-05-10 15:47:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|34038
1652197650000|2022-05-10 15:47:30|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|6
1652197660000|2022-05-10 15:47:40|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|2
1652197670000|2022-05-10 15:47:50||80.06||80.11||80.11||80.06|1
1652197680000|2022-05-10 15:48:00|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|6
1652197690000|2022-05-10 15:48:10|80.14||80.14||80.19||80.14||0
1652197710000|2022-05-10 15:48:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|39
1652197720000|2022-05-10 15:48:40||80.06||80.06||80.11||80.06|0
1652197730000|2022-05-10 15:48:50|80.14||80.14||80.14||80.14||0
1652197740000|2022-05-10 15:49:00|80.19|80.01|80.19|80.06|80.19|80.11|80.19|80.01|15
1652197750000|2022-05-10 15:49:10||80.11||80.11||80.11||80.06|1
1652197760000|2022-05-10 15:49:20|80.14|80.06|80.19|80.11|80.19|80.11|80.14|80.06|1
1652197770000|2022-05-10 15:49:30||80.06||80.06||80.11||80.06|0
1652197790000|2022-05-10 15:49:50|80.14||80.14||80.19||80.14||18
1652197800000|2022-05-10 15:50:00|80.19|80.01|80.14|80.06|80.19|80.06|80.14|80.01|5
1652197810000|2022-05-10 15:50:10||80.01||80.06||80.06||80.01|0
1652197860000|2022-05-10 15:51:00|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|289
1652197870000|2022-05-10 15:51:10|||||||||14
1652197880000|2022-05-10 15:51:20|80.14||80.14||80.14||80.09||14
1652197890000|2022-05-10 15:51:30|80.09||80.09||80.09||80.09||12
1652197900000|2022-05-10 15:51:40|80.04|79.96|80.04|79.96|80.04|80.01|80.04|79.96|25
1652197910000|2022-05-10 15:51:50|||||||||5
1652197920000|2022-05-10 15:52:00|80.09||80.04||80.09||80.04||6
1652197940000|2022-05-10 15:52:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|21
1652197960000|2022-05-10 15:52:40||79.96||80.01||80.01||79.96|75
1652197970000|2022-05-10 15:52:50||79.96||79.96||80.01||79.96|5
1652197980000|2022-05-10 15:53:00||80.01||80.01||80.01||79.96|2
1652197990000|2022-05-10 15:53:10||79.96||79.96||80.01||79.96|12
1652198000000|2022-05-10 15:53:20|80.14|80.01|80.14|80.06|80.14|80.06|80.14|79.96|1015
1652198010000|2022-05-10 15:53:30|80.09|80.01|80.09|80.01|80.09|80.06|80.09|80.01|0
1652198020000|2022-05-10 15:53:40||79.96||80.01||80.01||79.96|0
1652198030000|2022-05-10 15:53:50||79.96||79.96||79.96||79.96|1500
1652198040000|2022-05-10 15:54:00|80.04||80.04||80.04||80.04||2
1652198060000|2022-05-10 15:54:20|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|48
1652198070000|2022-05-10 15:54:30|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|191
1652198080000|2022-05-10 15:54:40||80.01||80.01||80.06||80.01|29
1652198090000|2022-05-10 15:54:50||80.06||80.06||80.06||80.01|1
1652198100000|2022-05-10 15:55:00|80.09|80.01|80.09|80.01|80.09|80.06|80.09|79.96|7
1652198110000|2022-05-10 15:55:10|80.04|79.96|80.04|79.96|80.04|80.01|80.04|79.96|12
1652198120000|2022-05-10 15:55:20|80.09|80.01|80.09|80.01|80.09|80.01|80.04|79.96|4
1652198130000|2022-05-10 15:55:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|4
1652198140000|2022-05-10 15:55:40|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|25
1652198150000|2022-05-10 15:55:50|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|7
1652198160000|2022-05-10 15:56:00|80.04||80.04||80.04||80.04||0
1652198170000|2022-05-10 15:56:10||79.91||79.91||79.91||79.91|22
1652198210000|2022-05-10 15:56:50|79.99|79.86|79.99|79.86|79.99|79.91|79.99|79.86|8
1652198220000|2022-05-10 15:57:00||79.91||79.91||79.91||79.91|2
1652198230000|2022-05-10 15:57:10||79.86||79.91||79.91||79.86|1
1652198240000|2022-05-10 15:57:20|80.04|79.96|80.04|79.91|80.04|79.96|80.04|79.91|8
1652198260000|2022-05-10 15:57:40||79.96||79.96||79.96||79.96|0
1652198280000|2022-05-10 15:58:00|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|11
1652198290000|2022-05-10 15:58:10|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.06|1
1652198300000|2022-05-10 15:58:20|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|206
1652198310000|2022-05-10 15:58:30|80.14||80.14||80.19||80.14||0
1652198330000|2022-05-10 15:58:50|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|2
1652198340000|2022-05-10 15:59:00||80.06||80.11||80.11||80.06|0
1652198350000|2022-05-10 15:59:10|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.01|37
1652198360000|2022-05-10 15:59:20|80.09|80.01|80.09|80.01|80.14|80.01|80.09|80.01|1
1652198380000|2022-05-10 15:59:40||79.96||80.01||80.01||79.96|3
1652198390000|2022-05-10 15:59:50|||||||||101
1652198400000|2022-05-10 16:00:00||79.96||80.01||80.01||79.96|1
1652198410000|2022-05-10 16:00:10||79.96||79.96||80.01||79.96|1
1652198420000|2022-05-10 16:00:20||80.01||79.96||80.01||79.96|1
1652198430000|2022-05-10 16:00:30||80.01||80.01||80.01||79.96|0
1652198440000|2022-05-10 16:00:40|80.14|80.06|80.19|80.06|80.19|80.06|80.14|80.06|25
1652198450000|2022-05-10 16:00:50|80.14|80.01|80.14|80.01|80.14|80.06|80.14|80.01|2
1652198460000|2022-05-10 16:01:00|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.06|17
1652198470000|2022-05-10 16:01:10||80.01||80.06||80.06||80.01|3
1652198480000|2022-05-10 16:01:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|2
1652198490000|2022-05-10 16:01:30|80.24|80.16|80.24|80.11|80.24|80.16|80.24|80.11|2
1652198500000|2022-05-10 16:01:40||80.16||80.11||80.16||80.11|1
1652198510000|2022-05-10 16:01:50|80.19|80.06|80.19|80.11|80.24|80.11|80.19|80.06|1
1652198520000|2022-05-10 16:02:00||80.06||80.11||80.11||80.06|3
1652198530000|2022-05-10 16:02:10||80.06||80.11||80.11||80.06|3
1652198540000|2022-05-10 16:02:20|80.14|80.06|80.14|80.01|80.19|80.11|80.14|80.01|2
1652198550000|2022-05-10 16:02:30|80.09|80.06|80.09|80.01|80.09|80.06|80.09|80.01|2
1652198560000|2022-05-10 16:02:40|80.14||80.14||80.14||80.09||0
1652198570000|2022-05-10 16:02:50||80.06||80.06||80.06||80.06|0
1652198580000|2022-05-10 16:03:00|80.19||80.19||80.19||80.19||4
1652198590000|2022-05-10 16:03:10|80.14||80.14||80.14||80.14||0
1652198600000|2022-05-10 16:03:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|1
1652198610000|2022-05-10 16:03:30|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|219
1652198620000|2022-05-10 16:03:40|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|30
1652198630000|2022-05-10 16:03:50|80.29||80.24||80.29||80.24||2
1652198640000|2022-05-10 16:04:00|80.29|80.11|80.24|80.11|80.29|80.11|80.24|80.11|1
1652198650000|2022-05-10 16:04:10|80.29|80.16|80.29|80.16|80.29|80.16|80.29|80.16|8
1652198660000|2022-05-10 16:04:20||80.21||80.21||80.21||80.21|0
1652198680000|2022-05-10 16:04:40|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|402
1652198690000|2022-05-10 16:04:50|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|59
1652198700000|2022-05-10 16:05:00|80.29|80.21|80.34|80.21|80.34|80.21|80.29|80.21|43
1652198710000|2022-05-10 16:05:10|80.29|80.16|80.24|80.16|80.29|80.16|80.24|80.16|0
1652198720000|2022-05-10 16:05:20||80.11||80.16||80.16||80.11|0
1652198730000|2022-05-10 16:05:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.16|2
1652198740000|2022-05-10 16:05:40||80.16||80.16||80.21||80.16|0
1652198750000|2022-05-10 16:05:50|80.24||80.24||80.24||80.24||0
1652198760000|2022-05-10 16:06:00|80.29||80.29||80.29||80.29||5
1652198770000|2022-05-10 16:06:10|80.24||80.29||80.29||80.24||2
1652198780000|2022-05-10 16:06:20||80.21||80.16||80.21||80.16|0
1652198790000|2022-05-10 16:06:30|80.24||80.24||80.24||80.24||0
1652198800000|2022-05-10 16:06:40|80.29||80.24||80.29||80.24||2
1652198810000|2022-05-10 16:06:50|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|0
1652198820000|2022-05-10 16:07:00|80.19|80.11|80.19|80.06|80.19|80.11|80.14|80.06|2
1652198830000|2022-05-10 16:07:10||80.11||80.06||80.11||80.06|0
1652198840000|2022-05-10 16:07:20||80.11||80.11||80.11||80.06|0
1652198850000|2022-05-10 16:07:30|80.24||80.19||80.24||80.19||2
1652198860000|2022-05-10 16:07:40||80.06||80.06||80.06||80.06|0
1652198870000|2022-05-10 16:07:50|80.14||80.19||80.19||80.14||0
1652198880000|2022-05-10 16:08:00|80.14||80.14||80.14||80.14||21
1652198890000|2022-05-10 16:08:10|||||||||51
1652198900000|2022-05-10 16:08:20|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|13
1652198910000|2022-05-10 16:08:30|80.14||80.14||80.19||80.14||0
1652198920000|2022-05-10 16:08:40|80.19||80.19||80.19||80.19||1
1652198930000|2022-05-10 16:08:50|80.14|80.01|80.09|80.01|80.14|80.01|80.09|80.01|21
1652198950000|2022-05-10 16:09:10|||||||||171
1652198960000|2022-05-10 16:09:20|||||||||8
1652198980000|2022-05-10 16:09:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|199
1652199000000|2022-05-10 16:10:00|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|8
1652199010000|2022-05-10 16:10:10|80.04||80.04||80.04||80.04||0
1652199020000|2022-05-10 16:10:20|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|2
1652199030000|2022-05-10 16:10:30|80.04||80.04||80.04||80.04||2
1652199040000|2022-05-10 16:10:40|79.99|79.86|79.99|79.91|79.99|79.91|79.99|79.86|1
1652199050000|2022-05-10 16:10:50||79.86||79.86||79.86||79.86|0
1652199060000|2022-05-10 16:11:00||79.91||79.86||79.91||79.86|0
1652199070000|2022-05-10 16:11:10||79.91||79.91||79.91||79.86|0
1652199090000|2022-05-10 16:11:30||79.86||79.91||79.91||79.86|0
1652199100000|2022-05-10 16:11:40|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|2
1652199110000|2022-05-10 16:11:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|2
1652199120000|2022-05-10 16:12:00|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.01|12
1652199130000|2022-05-10 16:12:10|80.09|80.01|80.09|80.01|80.09|80.06|80.09|80.01|3
1652199140000|2022-05-10 16:12:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|0
1652199150000|2022-05-10 16:12:30|80.09|80.01|80.14|80.01|80.14|80.01|80.09|80.01|17
1652199160000|2022-05-10 16:12:40|80.19|80.06|80.24|80.11|80.24|80.16|80.19|80.06|2
1652199170000|2022-05-10 16:12:50|80.19|80.06|80.19|80.11|80.19|80.11|80.19|80.06|0
1652199180000|2022-05-10 16:13:00||80.06||80.06||80.06||80.06|0
1652199200000|2022-05-10 16:13:20|80.14||80.14||80.14||80.14||0
1652199220000|2022-05-10 16:13:40|80.19|80.11|80.24|80.11|80.24|80.11|80.19|80.11|37
1652199230000|2022-05-10 16:13:50|80.19||80.19||80.19||80.19||0
1652199280000|2022-05-10 16:14:40|80.24|80.06|80.19|80.06|80.24|80.06|80.19|80.06|1
1652199290000|2022-05-10 16:14:50|80.14|80.01|80.14|80.01|80.14|80.01|80.14|80.01|1
1652199310000|2022-05-10 16:15:10||80.06||80.06||80.06||80.06|0
1652199320000|2022-05-10 16:15:20|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|29
1652199330000|2022-05-10 16:15:30||80.06||80.06||80.06||80.06|0
1652199340000|2022-05-10 16:15:40|80.24|80.11|80.24|80.11|80.24|80.11|80.24|80.11|10
1652199350000|2022-05-10 16:15:50||80.16||80.16||80.16||80.16|0
1652199360000|2022-05-10 16:16:00|80.19|80.11|80.24|80.11|80.24|80.11|80.19|80.11|0
1652199370000|2022-05-10 16:16:10|80.19|80.06|80.14|80.01|80.19|80.11|80.14|80.01|8
1652199380000|2022-05-10 16:16:20||80.06||80.01||80.06||80.01|0
1652199390000|2022-05-10 16:16:30||80.06||80.01||80.06||80.01|0
1652199400000|2022-05-10 16:16:40|80.09||80.14||80.14||80.09||0
1652199410000|2022-05-10 16:16:50|80.09||80.09||80.09||80.09||0
1652199430000|2022-05-10 16:17:10|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|1
1652199440000|2022-05-10 16:17:20|80.09||80.09||80.09||80.09||0
1652199450000|2022-05-10 16:17:30|80.14||80.14||80.14||80.14||1
1652199460000|2022-05-10 16:17:40|80.09|80.06|80.09|79.96|80.09|80.06|80.09|79.96|2
1652199470000|2022-05-10 16:17:50||80.01||79.96||80.01||79.96|0
1652199480000|2022-05-10 16:18:00|80.04||80.09||80.09||80.04||3
1652199490000|2022-05-10 16:18:10|80.04||80.04||80.09||80.04||0
1652199500000|2022-05-10 16:18:20|80.09||80.04||80.09||80.04||0
1652199540000|2022-05-10 16:19:00|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|7
1652199550000|2022-05-10 16:19:10|80.09||80.09||80.09||80.04||8
1652199560000|2022-05-10 16:19:20|80.04|80.01|80.09|79.96|80.09|80.01|80.04|79.96|50
1652199570000|2022-05-10 16:19:30||80.01||79.96||80.01||79.96|10
1652199580000|2022-05-10 16:19:40||80.01||79.96||80.01||79.96|10
1652199590000|2022-05-10 16:19:50|80.04|80.01|80.09|79.96|80.09|80.01|80.04|79.96|0
1652199600000|2022-05-10 16:20:00|80.04||80.04||80.04||80.04||0
1652199620000|2022-05-10 16:20:20||79.91||79.91||79.91||79.91|1
1652199630000|2022-05-10 16:20:30||79.96||79.96||79.96||79.96|0
1652199640000|2022-05-10 16:20:40|80.09||80.09||80.09||80.09||7
1652199660000|2022-05-10 16:21:00|80.04||80.04||80.04||80.04||0
1652199680000|2022-05-10 16:21:20|80.09||80.04||80.09||80.04||6
1652199710000|2022-05-10 16:21:50|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|2
1652199730000|2022-05-10 16:22:10|80.04||80.04||80.04||80.04||0
1652199760000|2022-05-10 16:22:40|80.09||80.09||80.09||80.09||2
1652199770000|2022-05-10 16:22:50||80.01||80.01||80.01||80.01|1
1652199780000|2022-05-10 16:23:00|80.14||80.09||80.14||80.09||0
1652199790000|2022-05-10 16:23:10|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|7
1652199800000|2022-05-10 16:23:20||80.06||80.01||80.06||80.01|0
1652199810000|2022-05-10 16:23:30|80.09|79.96|80.09|79.96|80.09|79.96|80.09|79.96|0
1652199820000|2022-05-10 16:23:40||80.01||80.01||80.01||79.96|0
1652199830000|2022-05-10 16:23:50|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|3
1652199850000|2022-05-10 16:24:10|80.09||80.09||80.09||80.09||0
1652199860000|2022-05-10 16:24:20||79.96||79.96||79.96||79.96|0
1652199900000|2022-05-10 16:25:00|80.04|80.01|80.09|79.96|80.09|80.01|80.04|79.96|0
1652199910000|2022-05-10 16:25:10||80.01||79.96||80.01||79.96|0
1652199920000|2022-05-10 16:25:20||80.01||80.01||80.01||80.01|0
1652199940000|2022-05-10 16:25:40|80.14|79.96|80.14|80.01|80.14|80.01|80.14|79.96|5
1652199950000|2022-05-10 16:25:50|80.09||80.09||80.09||80.09||0
1652199970000|2022-05-10 16:26:10||79.96||79.96||79.96||79.96|0
1652199980000|2022-05-10 16:26:20|80.04|80.01|80.09|80.01|80.09|80.01|80.04|80.01|1
1652199990000|2022-05-10 16:26:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|0
1652200000000|2022-05-10 16:26:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|6
1652200020000|2022-05-10 16:27:00|80.04|79.96|80.09|79.96|80.09|80.01|80.04|79.96|20
1652200030000|2022-05-10 16:27:10|80.04||80.04||80.04||80.04||0
1652200080000|2022-05-10 16:28:00||79.91||79.91||79.91||79.91|17
1652200090000|2022-05-10 16:28:10||79.96||79.91||79.96||79.91|0
1652200100000|2022-05-10 16:28:20|79.99||79.99||80.04||79.99||2
1652200120000|2022-05-10 16:28:40|80.04||80.04||80.04||80.04||1
1652200130000|2022-05-10 16:28:50||79.96||79.96||79.96||79.96|0
1652200140000|2022-05-10 16:29:00|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|16
1652200150000|2022-05-10 16:29:10|80.04||80.04||80.04||80.04||0
1652200160000|2022-05-10 16:29:20|79.99|79.91|80.04|79.96|80.04|79.96|79.99|79.91|9
1652200170000|2022-05-10 16:29:30|80.09||80.04||80.09||80.04||6
1652200180000|2022-05-10 16:29:40|80.09||80.04||80.09||80.04||1
1652200200000|2022-05-10 16:30:00||79.91||79.91||79.96||79.91|7
1652200210000|2022-05-10 16:30:10|79.99|79.96|80.09|80.01|80.09|80.01|79.99|79.96|19
1652200220000|2022-05-10 16:30:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|0
1652200230000|2022-05-10 16:30:30||79.91||79.91||79.91||79.91|10
1652200250000|2022-05-10 16:30:50|79.99|79.86|79.89|79.81|79.99|79.86|79.89|79.81|130
1652200260000|2022-05-10 16:31:00|||||||||55
1652200270000|2022-05-10 16:31:10|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|51
1652200280000|2022-05-10 16:31:20|||||||||203
1652200290000|2022-05-10 16:31:30|||||||||5
1652200300000|2022-05-10 16:31:40|79.84||79.84||79.84||79.84||10
1652200310000|2022-05-10 16:31:50|79.79||79.84||79.84||79.79||7
1652200320000|2022-05-10 16:32:00||79.76||79.71||79.76||79.71|12
1652200330000|2022-05-10 16:32:10|79.79|79.76|79.84|79.71|79.84|79.76|79.79|79.71|1
1652200340000|2022-05-10 16:32:20|79.79||79.84||79.84||79.79||0
1652200350000|2022-05-10 16:32:30|79.79||79.79||79.79||79.79||0
1652200360000|2022-05-10 16:32:40|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|2
1652200370000|2022-05-10 16:32:50||79.71||79.71||79.71||79.71|1
1652200380000|2022-05-10 16:33:00|79.79||79.79||79.79||79.79||10
1652200420000|2022-05-10 16:33:40|79.84||79.79||79.84||79.79||76
1652200440000|2022-05-10 16:34:00|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|17
1652200450000|2022-05-10 16:34:10|79.89||79.89||79.89||79.89||4
1652200460000|2022-05-10 16:34:20|79.84||79.84||79.84||79.84||0
1652200500000|2022-05-10 16:35:00|79.79|79.71|79.84|79.76|79.84|79.76|79.79|79.71|9
1652200510000|2022-05-10 16:35:10|79.89||79.89||79.89||79.89||1
1652200530000|2022-05-10 16:35:30||79.81||79.81||79.81||79.81|0
1652200540000|2022-05-10 16:35:40||79.76||79.81||79.81||79.76|0
1652200550000|2022-05-10 16:35:50|79.84|79.76|79.89|79.76|79.89|79.76|79.84|79.76|10
1652200560000|2022-05-10 16:36:00|79.84|79.81|79.89|79.76|79.89|79.81|79.84|79.76|3
1652200570000|2022-05-10 16:36:10||79.81||79.76||79.81||79.76|0
1652200580000|2022-05-10 16:36:20||79.81||79.81||79.81||79.76|0
1652200590000|2022-05-10 16:36:30||79.76||79.76||79.76||79.76|1
1652200600000|2022-05-10 16:36:40|79.84||79.89||79.89||79.84||5
1652200610000|2022-05-10 16:36:50||79.81||79.81||79.81||79.76|0
1652200620000|2022-05-10 16:37:00|79.84|79.76|79.84|79.76|79.89|79.81|79.84|79.76|11
1652200640000|2022-05-10 16:37:20|79.79|79.71|79.84|79.76|79.84|79.76|79.79|79.71|8
1652200660000|2022-05-10 16:37:40|79.79|79.71|79.84|79.71|79.84|79.71|79.79|79.71|2
1652200670000|2022-05-10 16:37:50||79.76||79.76||79.76||79.76|0
1652200680000|2022-05-10 16:38:00|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|7
1652200690000|2022-05-10 16:38:10|79.84|79.76|79.84|79.71|79.84|79.76|79.84|79.71|36
1652200700000|2022-05-10 16:38:20||79.76||79.76||79.76||79.76|0
1652200710000|2022-05-10 16:38:30||79.71||79.76||79.76||79.71|1
1652200720000|2022-05-10 16:38:40||79.71||79.71||79.71||79.71|2
1652200730000|2022-05-10 16:38:50|79.79||79.79||79.79||79.79||0
1652200760000|2022-05-10 16:39:20|79.74|79.66|79.79|79.71|79.79|79.71|79.74|79.66|39
1652200770000|2022-05-10 16:39:30||79.66||79.66||79.66||79.66|16
1652200790000|2022-05-10 16:39:50||79.71||79.66||79.71||79.66|0
1652200800000|2022-05-10 16:40:00|79.74||79.79||79.79||79.74||4
1652200810000|2022-05-10 16:40:10|79.84|79.71|79.84|79.71|79.84|79.76|79.84|79.66|9
1652200830000|2022-05-10 16:40:30||79.76||79.76||79.76||79.76|0
1652200840000|2022-05-10 16:40:40|79.79|79.71|79.84|79.76|79.84|79.76|79.79|79.71|145
1652200850000|2022-05-10 16:40:50|||||||||2
1652200860000|2022-05-10 16:41:00||79.71||79.76||79.76||79.71|1
1652200870000|2022-05-10 16:41:10||79.71||79.71||79.76||79.71|7
1652200880000|2022-05-10 16:41:20|79.89|79.76|79.89|79.76|79.89|79.76|79.89|79.76|96
1652200890000|2022-05-10 16:41:30|||||||||218
1652200900000|2022-05-10 16:41:40|79.84|79.81|79.89|79.81|79.89|79.81|79.84|79.76|226
1652200910000|2022-05-10 16:41:50|||||||||2
1652200920000|2022-05-10 16:42:00|79.94||79.94||79.94||79.89||102
1652200930000|2022-05-10 16:42:10|79.89|79.76|79.89|79.76|79.89|79.76|79.84|79.76|2
1652200940000|2022-05-10 16:42:20|79.84||79.89||79.89||79.84||0
1652200950000|2022-05-10 16:42:30||79.81||79.81||79.81||79.81|0
1652200960000|2022-05-10 16:42:40|79.94|79.76|79.89|79.76|79.94|79.81|79.89|79.76|11
1652200980000|2022-05-10 16:43:00|79.84|79.71|79.84|79.76|79.84|79.76|79.79|79.71|11
1652200990000|2022-05-10 16:43:10||79.71||79.76||79.76||79.71|207
1652201000000|2022-05-10 16:43:20|79.79|79.71|79.84|79.76|79.84|79.76|79.79|79.71|37
1652201020000|2022-05-10 16:43:40||79.71||79.76||79.76||79.71|19
1652201030000|2022-05-10 16:43:50||79.71||79.76||79.76||79.71|2
1652201050000|2022-05-10 16:44:10|79.89|79.81|79.89|79.76|79.89|79.81|79.89|79.76|69
1652201060000|2022-05-10 16:44:20|79.84||79.84||79.89||79.84||0
1652201100000|2022-05-10 16:45:00|79.89|79.81|79.89|79.81|79.89|79.81|79.89|79.76|28
1652201110000|2022-05-10 16:45:10||79.76||79.81||79.81||79.76|0
1652201120000|2022-05-10 16:45:20|79.94|79.86|79.99|79.91|79.99|79.91|79.94|79.86|61
1652201130000|2022-05-10 16:45:30|79.94|79.86|79.89|79.81|79.94|79.86|79.89|79.81|78
1652201140000|2022-05-10 16:45:40|79.94|79.86|79.94|79.81|79.94|79.86|79.94|79.81|72
1652201150000|2022-05-10 16:45:50||79.86||79.81||79.86||79.81|14
1652201160000|2022-05-10 16:46:00||79.86||79.86||79.86||79.86|1
1652201200000|2022-05-10 16:46:40||79.81||79.81||79.86||79.81|25
1652201210000|2022-05-10 16:46:50||79.86||79.86||79.86||79.86|0
1652201220000|2022-05-10 16:47:00|79.89|79.81|79.94|79.81|79.94|79.81|79.89|79.81|1
1652201230000|2022-05-10 16:47:10|||||||||200
1652201240000|2022-05-10 16:47:20||79.86||79.81||79.86||79.81|0
1652201250000|2022-05-10 16:47:30|79.89||79.89||79.94||79.89||0
1652201260000|2022-05-10 16:47:40||79.76||79.76||79.76||79.76|1
1652201270000|2022-05-10 16:47:50|79.84||79.84||79.89||79.84||1
1652201300000|2022-05-10 16:48:20|79.89|79.81|79.89|79.81|79.89|79.81|79.84|79.76|1
1652201320000|2022-05-10 16:48:40||79.76||79.81||79.81||79.76|1
1652201330000|2022-05-10 16:48:50|79.94|79.86|79.99|79.86|79.99|79.86|79.94|79.86|8
1652201340000|2022-05-10 16:49:00|80.04|79.91|80.04|79.96|80.04|79.96|80.04|79.91|13
1652201350000|2022-05-10 16:49:10|79.99|79.91|80.04|79.91|80.04|79.91|79.99|79.91|4
1652201360000|2022-05-10 16:49:20|79.99|79.86|79.99|79.86|79.99|79.86|79.99|79.86|1
1652201370000|2022-05-10 16:49:30||79.91||79.91||79.91||79.91|0
1652201380000|2022-05-10 16:49:40||79.86||79.86||79.86||79.86|1
1652201390000|2022-05-10 16:49:50|79.94||79.94||79.99||79.94||0
1652201400000|2022-05-10 16:50:00|79.89|79.81|79.94|79.86|79.94|79.86|79.89|79.81|4
1652201410000|2022-05-10 16:50:10|79.89|79.81|79.94|79.81|79.94|79.81|79.89|79.81|1
1652201430000|2022-05-10 16:50:30|79.89||79.94||79.94||79.89||0
1652201440000|2022-05-10 16:50:40|79.89||79.94||79.94||79.89||0
1652201460000|2022-05-10 16:51:00|79.89||79.94||79.94||79.89||0
1652201470000|2022-05-10 16:51:10|79.89||79.89||79.89||79.89||0
1652201500000|2022-05-10 16:51:40|79.84|79.76|79.89|79.76|79.89|79.76|79.84|79.76|0
1652201510000|2022-05-10 16:51:50|79.84|79.71|79.79|79.71|79.89|79.71|79.79|79.71|7
1652201520000|2022-05-10 16:52:00||79.66||79.66||79.66||79.66|2
1652201530000|2022-05-10 16:52:10|79.74|79.71|79.74|79.66|79.74|79.71|79.74|79.66|23
1652201540000|2022-05-10 16:52:20|||||||||20
1652201610000|2022-05-10 16:53:30|79.79|79.61|79.69|79.61|79.79|79.61|79.69|79.61|93
1652201620000|2022-05-10 16:53:40|79.74||79.74||79.74||79.74||51
1652201630000|2022-05-10 16:53:50|||||||||7
1652201640000|2022-05-10 16:54:00||79.66||79.66||79.66||79.66|0
1652201650000|2022-05-10 16:54:10|||||||||4
1652201710000|2022-05-10 16:55:10|79.79|79.71|79.79|79.71|79.79|79.71|79.79|79.71|4
1652201730000|2022-05-10 16:55:30|79.84|79.76|79.84|79.71|79.84|79.76|79.79|79.71|5
1652201740000|2022-05-10 16:55:40||79.76||79.76||79.76||79.76|0
1652201750000|2022-05-10 16:55:50||79.71||79.76||79.76||79.71|2
1652201760000|2022-05-10 16:56:00||79.71||79.71||79.71||79.71|0
1652201770000|2022-05-10 16:56:10||79.76||79.76||79.76||79.76|0
1652201780000|2022-05-10 16:56:20||79.71||79.76||79.76||79.71|0
1652201830000|2022-05-10 16:57:10|79.89|79.81|79.89|79.81|79.89|79.81|79.84|79.81|1
1652201840000|2022-05-10 16:57:20|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.76|1
1652201850000|2022-05-10 16:57:30||79.71||79.76||79.76||79.71|3
1652201880000|2022-05-10 16:58:00|79.79|79.71|79.84|79.71|79.84|79.71|79.79|79.71|1
1652201890000|2022-05-10 16:58:10|79.79||79.79||79.79||79.79||0
1652201900000|2022-05-10 16:58:20|||||||||14
1652201910000|2022-05-10 16:58:30|79.84||79.84||79.84||79.84||17
1652201920000|2022-05-10 16:58:40|79.79||79.79||79.79||79.79||0
1652201930000|2022-05-10 16:58:50|79.84||79.84||79.84||79.84||1
1652201940000|2022-05-10 16:59:00|79.79||79.79||79.79||79.79||0
1652201960000|2022-05-10 16:59:20|79.84||79.84||79.84||79.84||1
1652201990000|2022-05-10 16:59:50||79.76||79.76||79.76||79.76|0
1652202000000|2022-05-10 17:00:00|79.79|79.71|79.74|79.66|79.79|79.71|79.74|79.61|490
1652202010000|2022-05-10 17:00:10|79.79|79.71|79.79|79.66|79.79|79.71|79.79|79.66|9
1652202020000|2022-05-10 17:00:20|||||||||1
1652202030000|2022-05-10 17:00:30|79.74|79.71|79.79|79.71|79.79|79.71|79.74|79.66|0
1652202040000|2022-05-10 17:00:40|79.84|79.76|79.84|79.76|79.89|79.76|79.84|79.71|20
1652202050000|2022-05-10 17:00:50|79.89||79.89||79.89||79.84||9
1652202060000|2022-05-10 17:01:00|79.84|79.81|79.89|79.81|79.89|79.81|79.84|79.76|8
1652202070000|2022-05-10 17:01:10|79.94|79.86|79.94|79.86|79.99|79.86|79.94|79.81|1
1652202080000|2022-05-10 17:01:20|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|0
1652202100000|2022-05-10 17:01:40|79.99||79.94||79.99||79.94||1
1652202110000|2022-05-10 17:01:50|79.99||79.94||79.99||79.94||0
1652202120000|2022-05-10 17:02:00|79.99||79.94||79.99||79.94||0
1652202130000|2022-05-10 17:02:10|79.99|79.91|79.99|79.86|79.99|79.91|79.94|79.86|0
1652202140000|2022-05-10 17:02:20|79.94|79.91|79.99|79.91|79.99|79.91|79.94|79.91|0
1652202150000|2022-05-10 17:02:30|80.04|79.96|80.04|79.91|80.04|79.96|80.04|79.91|1
1652202160000|2022-05-10 17:02:40||79.96||79.91||79.96||79.91|0
1652202170000|2022-05-10 17:02:50|79.99|79.96|80.04|79.91|80.04|79.96|79.99|79.91|0
1652202180000|2022-05-10 17:03:00||79.96||79.91||79.96||79.91|0
1652202190000|2022-05-10 17:03:10||79.96||79.96||79.96||79.91|0
1652202220000|2022-05-10 17:03:40|80.09||80.09||80.09||80.09||1
1652202230000|2022-05-10 17:03:50|80.04||80.04||80.04||80.04||0
1652202240000|2022-05-10 17:04:00|80.09|79.91|80.04|79.96|80.09|79.96|80.04|79.91|2
1652202260000|2022-05-10 17:04:20||79.91||79.91||79.96||79.91|0
1652202270000|2022-05-10 17:04:30|79.99||79.99||80.04||79.99||0
1652202280000|2022-05-10 17:04:40|80.04||79.99||80.04||79.99||0
1652202290000|2022-05-10 17:04:50|80.04|79.96|80.04|79.91|80.04|79.96|80.04|79.91|0
1652202300000|2022-05-10 17:05:00||79.96||79.96||79.96||79.91|0
1652202310000|2022-05-10 17:05:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|2
1652202340000|2022-05-10 17:05:40|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|2
1652202360000|2022-05-10 17:06:00||80.01||80.01||80.01||80.01|0
1652202370000|2022-05-10 17:06:10|80.09|80.06|80.14|80.01|80.14|80.06|80.09|80.01|5
1652202380000|2022-05-10 17:06:20|80.09||80.09||80.09||80.09||0
1652202390000|2022-05-10 17:06:30||79.96||80.01||80.01||79.96|1
1652202450000|2022-05-10 17:07:30|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|3
1652202460000|2022-05-10 17:07:40||80.01||80.01||80.06||80.01|18
1652202470000|2022-05-10 17:07:50|80.09|80.06|80.09|80.01|80.09|80.06|80.09|80.01|0
1652202500000|2022-05-10 17:08:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|1
1652202510000|2022-05-10 17:08:30|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|9
1652202580000|2022-05-10 17:09:40|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|14
1652202590000|2022-05-10 17:09:50|80.09|80.06|80.09|80.01|80.09|80.06|80.09|80.01|18
1652202600000|2022-05-10 17:10:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|1
1652202610000|2022-05-10 17:10:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|2
1652202630000|2022-05-10 17:10:30||79.96||79.96||79.96||79.96|1
1652202640000|2022-05-10 17:10:40|80.04||80.04||80.04||80.04||0
1652202660000|2022-05-10 17:11:00||79.91||79.91||79.91||79.91|1
1652202680000|2022-05-10 17:11:20||79.96||79.91||79.96||79.91|0
1652202690000|2022-05-10 17:11:30||79.96||79.91||79.96||79.91|0
1652202720000|2022-05-10 17:12:00|79.99||80.04||80.04||79.99||0
1652202740000|2022-05-10 17:12:20|79.99||79.99||79.99||79.99||0
1652202790000|2022-05-10 17:13:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|18
1652202800000|2022-05-10 17:13:20||79.91||79.91||79.96||79.91|0
1652202830000|2022-05-10 17:13:50|79.99||79.99||79.99||79.99||0
1652202840000|2022-05-10 17:14:00||79.86||79.86||79.86||79.86|1
1652202870000|2022-05-10 17:14:30|80.04|79.91|80.04|79.91|80.04|79.91|80.04|79.91|6
1652202880000|2022-05-10 17:14:40||79.96||79.91||79.96||79.91|0
1652202910000|2022-05-10 17:15:10|79.99||79.99||79.99||79.99||0
1652202920000|2022-05-10 17:15:20|79.94|79.86|79.94|79.86|79.99|79.86|79.94|79.86|1
1652202950000|2022-05-10 17:15:50|79.99||79.99||79.99||79.99||4
1652202960000|2022-05-10 17:16:00|79.94|79.91|79.99|79.91|79.99|79.91|79.94|79.91|0
1652202970000|2022-05-10 17:16:10|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|2
1652202990000|2022-05-10 17:16:30||79.91||79.91||79.91||79.91|1
1652203010000|2022-05-10 17:16:50|79.99||79.99||79.99||79.99||0
1652203020000|2022-05-10 17:17:00|79.94|79.86|79.94|79.81|79.94|79.86|79.89|79.81|4
1652203030000|2022-05-10 17:17:10|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|22
1652203040000|2022-05-10 17:17:20|79.89|79.81|79.89|79.76|79.94|79.81|79.84|79.76|338
1652203050000|2022-05-10 17:17:30|79.84||79.89||79.89||79.84||21
1652203060000|2022-05-10 17:17:40||79.81||79.76||79.81||79.76|1
1652203080000|2022-05-10 17:18:00|79.94|79.81|79.94|79.81|79.94|79.86|79.94|79.76|5
1652203090000|2022-05-10 17:18:10|79.89||79.94||79.94||79.89||2
1652203100000|2022-05-10 17:18:20|79.89||79.94||79.94||79.89||0
1652203110000|2022-05-10 17:18:30|79.89|79.86|79.94|79.86|79.94|79.86|79.89|79.86|0
1652203130000|2022-05-10 17:18:50|||||||||4
1652203140000|2022-05-10 17:19:00|79.89|79.81|79.94|79.81|79.94|79.81|79.89|79.81|4
1652203150000|2022-05-10 17:19:10|79.89||79.89||79.94||79.89||0
1652203170000|2022-05-10 17:19:30|79.94||79.94||79.94||79.94||2
1652203200000|2022-05-10 17:20:00|79.99|79.86|79.94|79.86|79.99|79.86|79.94|79.86|29
1652203210000|2022-05-10 17:20:10|79.99|79.91|79.99|79.91|79.99|79.91|79.94|79.91|2
1652203220000|2022-05-10 17:20:20||79.86||79.86||79.86||79.86|1
1652203230000|2022-05-10 17:20:30|79.94|79.81|79.94|79.81|79.94|79.81|79.94|79.81|1
1652203250000|2022-05-10 17:20:50|79.89||79.89||79.89||79.89||0
1652203280000|2022-05-10 17:21:20|||||||||1
1652203290000|2022-05-10 17:21:30|79.94|79.86|79.94|79.86|79.94|79.86|79.94|79.86|15
1652203320000|2022-05-10 17:22:00|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|1
1652203330000|2022-05-10 17:22:10|79.99||79.94||79.99||79.94||1
1652203340000|2022-05-10 17:22:20|79.99||79.99||79.99||79.99||1
1652203350000|2022-05-10 17:22:30|79.94||79.94||79.94||79.94||0
1652203360000|2022-05-10 17:22:40||79.81||79.81||79.81||79.81|1
1652203370000|2022-05-10 17:22:50|79.89||79.89||79.89||79.89||0
1652203380000|2022-05-10 17:23:00|79.94||79.89||79.94||79.89||1
1652203420000|2022-05-10 17:23:40|79.94|79.86|79.94|79.81|79.94|79.86|79.94|79.81|2
1652203430000|2022-05-10 17:23:50|79.89|79.76|79.89|79.76|79.89|79.76|79.89|79.76|1
1652203440000|2022-05-10 17:24:00|79.84||79.89||79.89||79.84||2
1652203460000|2022-05-10 17:24:20|79.94|79.81|79.94|79.81|79.94|79.81|79.94|79.76|1
1652203480000|2022-05-10 17:24:40|79.89|79.86|79.94|79.81|79.94|79.86|79.89|79.81|1
1652203490000|2022-05-10 17:24:50||79.86||79.86||79.86||79.86|0
1652203500000|2022-05-10 17:25:00|79.99|79.91|79.99|79.91|79.99|79.91|79.99|79.91|5
1652203530000|2022-05-10 17:25:30|80.04||80.04||80.04||80.04||1
1652203540000|2022-05-10 17:25:40|79.99|79.96|80.04|79.91|80.04|79.96|79.99|79.91|1
1652203550000|2022-05-10 17:25:50||79.96||79.91||79.96||79.91|0
1652203560000|2022-05-10 17:26:00||79.96||79.91||79.96||79.91|0
1652203570000|2022-05-10 17:26:10|79.99|79.86|79.99|79.86|79.99|79.86|79.99|79.86|1
1652203580000|2022-05-10 17:26:20||79.91||79.91||79.91||79.91|0
1652203610000|2022-05-10 17:26:50|80.04||80.04||80.04||80.04||5
1652203620000|2022-05-10 17:27:00||79.96||79.96||79.96||79.91|0
1652203630000|2022-05-10 17:27:10||79.91||79.91||79.91||79.91|0
1652203660000|2022-05-10 17:27:40||79.96||79.96||79.96||79.96|0
1652203670000|2022-05-10 17:27:50||79.91||79.91||79.96||79.91|1
1652203680000|2022-05-10 17:28:00|79.99||79.99||79.99||79.99||0
1652203700000|2022-05-10 17:28:20|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.91|15
1652203710000|2022-05-10 17:28:30||79.91||79.96||79.96||79.91|0
1652203720000|2022-05-10 17:28:40|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|3
1652203730000|2022-05-10 17:28:50||80.01||80.01||80.01||79.96|0
1652203740000|2022-05-10 17:29:00|80.14|80.06|80.14|80.06|80.19|80.06|80.14|80.01|35
1652203750000|2022-05-10 17:29:10|||||||||1
1652203800000|2022-05-10 17:30:00|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|24
1652203810000|2022-05-10 17:30:10|80.29|80.16|80.29|80.16|80.29|80.21|80.29|80.16|88
1652203820000|2022-05-10 17:30:20||80.21||80.16||80.21||80.16|1
1652203830000|2022-05-10 17:30:30||80.21||80.16||80.21||80.16|0
1652203850000|2022-05-10 17:30:50||80.21||80.16||80.21||80.16|0
1652203860000|2022-05-10 17:31:00||80.21||80.16||80.21||80.16|0
1652203870000|2022-05-10 17:31:10||80.21||80.21||80.21||80.21|9
1652203880000|2022-05-10 17:31:20|80.34|80.26|80.34|80.21|80.34|80.26|80.34|80.21|35
1652203900000|2022-05-10 17:31:40|80.39|80.31|80.34|80.21|80.39|80.31|80.34|80.21|309
1652203910000|2022-05-10 17:31:50|80.29||80.29||80.29||80.29||0
1652203920000|2022-05-10 17:32:00|80.34|80.26|80.29|80.16|80.34|80.26|80.29|80.16|3
1652203930000|2022-05-10 17:32:10|80.34|80.21|80.34|80.21|80.34|80.21|80.34|80.21|0
1652203940000|2022-05-10 17:32:20||80.26||80.21||80.26||80.21|0
1652203960000|2022-05-10 17:32:40||80.26||80.26||80.26||80.26|21
1652203970000|2022-05-10 17:32:50||80.21||80.26||80.26||80.21|23
1652203990000|2022-05-10 17:33:10|80.39||80.39||80.39||80.39||9
1652204030000|2022-05-10 17:33:50|80.34||80.34||80.34||80.34||0
1652204040000|2022-05-10 17:34:00|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|0
1652204070000|2022-05-10 17:34:30|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|8
1652204100000|2022-05-10 17:35:00|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|22
1652204120000|2022-05-10 17:35:20|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|75
1652204130000|2022-05-10 17:35:30|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|15
1652204150000|2022-05-10 17:35:50||80.36||80.41||80.41||80.36|24
1652204160000|2022-05-10 17:36:00|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.41|58
1652204190000|2022-05-10 17:36:30||80.41||80.41||80.41||80.41|12
1652204200000|2022-05-10 17:36:40|80.49|80.46|80.54|80.46|80.54|80.46|80.49|80.41|9
1652204210000|2022-05-10 17:36:50|80.49|80.41|80.49|80.41|80.54|80.41|80.49|80.41|8
1652204250000|2022-05-10 17:37:30|80.54|80.46|80.54|80.46|80.59|80.51|80.54|80.41|82
1652204260000|2022-05-10 17:37:40||80.41||80.41||80.46||80.41|0
1652204270000|2022-05-10 17:37:50|80.49||80.54||80.54||80.49||0
1652204280000|2022-05-10 17:38:00|80.49||80.54||80.54||80.49||0
1652204290000|2022-05-10 17:38:10|80.49|80.46|80.54|80.41|80.54|80.46|80.49|80.41|1
1652204310000|2022-05-10 17:38:30||80.46||80.46||80.46||80.46|0
1652204320000|2022-05-10 17:38:40|80.49|80.41|80.54|80.41|80.54|80.46|80.49|80.41|0
1652204330000|2022-05-10 17:38:50||80.46||80.41||80.46||80.41|0
1652204340000|2022-05-10 17:39:00|80.49||80.54||80.54||80.49||0
1652204350000|2022-05-10 17:39:10|80.49||80.54||80.54||80.49||0
1652204360000|2022-05-10 17:39:20|80.49|80.46|80.54|80.41|80.54|80.46|80.49|80.41|0
1652204370000|2022-05-10 17:39:30|80.49||80.49||80.54||80.49||0
1652204390000|2022-05-10 17:39:50|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.41|55
1652204400000|2022-05-10 17:40:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|9
1652204430000|2022-05-10 17:40:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|49
1652204450000|2022-05-10 17:40:50|||||||||30
1652204460000|2022-05-10 17:41:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|33
1652204500000|2022-05-10 17:41:40|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|24
1652204510000|2022-05-10 17:41:50|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|2
1652204520000|2022-05-10 17:42:00|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.71|2
1652204530000|2022-05-10 17:42:10|80.79|80.71|80.79|80.71|80.79|80.76|80.79|80.71|0
1652204540000|2022-05-10 17:42:20|80.84|80.66|80.79|80.66|80.84|80.66|80.74|80.66|21
1652204550000|2022-05-10 17:42:30||80.71||80.66||80.71||80.66|3
1652204560000|2022-05-10 17:42:40|80.84|80.71|80.84|80.71|80.84|80.71|80.84|80.66|13
1652204570000|2022-05-10 17:42:50|80.79|80.76|80.79|80.71|80.79|80.76|80.79|80.71|5
1652204580000|2022-05-10 17:43:00|80.84||80.84||80.84||80.84||1
1652204590000|2022-05-10 17:43:10||80.76||80.71||80.76||80.71|0
1652204600000|2022-05-10 17:43:20||80.76||80.71||80.76||80.71|0
1652204610000|2022-05-10 17:43:30|80.79||80.79||80.79||80.79||0
1652204650000|2022-05-10 17:44:10|80.74|80.66|80.74|80.66|80.79|80.66|80.74|80.66|0
1652204670000|2022-05-10 17:44:30|80.69|80.61|80.69|80.61|80.74|80.61|80.69|80.61|0
1652204690000|2022-05-10 17:44:50|80.74||80.74||80.74||80.69||2
1652204700000|2022-05-10 17:45:00||80.66||80.66||80.66||80.61|0
1652204710000|2022-05-10 17:45:10||80.61||80.61||80.61||80.61|0
1652204720000|2022-05-10 17:45:20|80.69||80.74||80.74||80.69||1
1652204730000|2022-05-10 17:45:30||80.66||80.66||80.66||80.61|0
1652204750000|2022-05-10 17:45:50||80.61||80.66||80.66||80.61|0
1652204760000|2022-05-10 17:46:00||80.61||80.66||80.66||80.61|0
1652204780000|2022-05-10 17:46:20||80.61||80.61||80.61||80.61|0
1652204790000|2022-05-10 17:46:30||80.66||80.61||80.66||80.61|0
1652204800000|2022-05-10 17:46:40||80.66||80.66||80.66||80.61|0
1652204810000|2022-05-10 17:46:50|80.79||80.79||80.79||80.79||9
1652204820000|2022-05-10 17:47:00||80.71||80.71||80.71||80.66|0
1652204850000|2022-05-10 17:47:30|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|7
1652204880000|2022-05-10 17:48:00|||||||||4
1652204900000|2022-05-10 17:48:20||80.71||80.71||80.71||80.71|14
1652204910000|2022-05-10 17:48:30|80.79|80.66|80.79|80.71|80.84|80.71|80.79|80.66|0
1652204920000|2022-05-10 17:48:40||80.66||80.71||80.71||80.66|0
1652204930000|2022-05-10 17:48:50|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|20
1652204940000|2022-05-10 17:49:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|3
1652204960000|2022-05-10 17:49:20|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.71|19
1652205000000|2022-05-10 17:50:00||80.71||80.71||80.71||80.71|0
1652205010000|2022-05-10 17:50:10||80.76||80.76||80.76||80.71|0
1652205020000|2022-05-10 17:50:20||80.71||80.76||80.76||80.71|0
1652205030000|2022-05-10 17:50:30||80.71||80.76||80.76||80.71|0
1652205040000|2022-05-10 17:50:40|80.89||80.89||80.89||80.89||23
1652205050000|2022-05-10 17:50:50|80.84||80.89||80.89||80.84||0
1652205060000|2022-05-10 17:51:00||80.81||80.81||80.81||80.76|0
1652205070000|2022-05-10 17:51:10|80.84|80.76|80.84|80.71|80.89|80.76|80.84|80.71|11
1652205080000|2022-05-10 17:51:20|80.79||80.84||80.84||80.79||0
1652205090000|2022-05-10 17:51:30|80.79|80.66|80.79|80.66|80.84|80.66|80.79|80.66|15
1652205100000|2022-05-10 17:51:40|80.74|80.71|80.74|80.66|80.74|80.71|80.74|80.66|0
1652205110000|2022-05-10 17:51:50|80.79||80.79||80.79||80.79||2
1652205120000|2022-05-10 17:52:00|80.74||80.79||80.79||80.74||0
1652205140000|2022-05-10 17:52:20|80.74|80.71|80.74|80.66|80.79|80.71|80.74|80.66|1
1652205150000|2022-05-10 17:52:30|80.79||80.79||80.79||80.79||0
1652205160000|2022-05-10 17:52:40|80.74||80.79||80.79||80.74||0
1652205170000|2022-05-10 17:52:50||80.71||80.71||80.71||80.66|0
1652205180000|2022-05-10 17:53:00|80.84|80.66|80.84|80.71|80.84|80.71|80.84|80.66|2
1652205190000|2022-05-10 17:53:10||80.76||80.76||80.76||80.71|0
1652205200000|2022-05-10 17:53:20|80.89|80.81|80.84|80.71|80.89|80.81|80.84|80.71|27
1652205220000|2022-05-10 17:53:40||80.76||80.71||80.76||80.71|1
1652205240000|2022-05-10 17:54:00|80.89|80.76|80.89|80.76|80.89|80.81|80.89|80.71|84
1652205250000|2022-05-10 17:54:10|80.84|80.81|80.89|80.76|80.89|80.81|80.84|80.76|0
1652205260000|2022-05-10 17:54:20|80.84|80.81|80.84|80.71|80.84|80.81|80.84|80.71|2
1652205270000|2022-05-10 17:54:30||80.76||80.71||80.76||80.71|0
1652205280000|2022-05-10 17:54:40||80.76||80.71||80.76||80.71|0
1652205290000|2022-05-10 17:54:50||80.76||80.76||80.76||80.76|0
1652205310000|2022-05-10 17:55:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|0
1652205350000|2022-05-10 17:55:50|80.84|80.76|80.84|80.71|80.84|80.76|80.84|80.71|1
1652205370000|2022-05-10 17:56:10||80.76||80.71||80.76||80.71|0
1652205380000|2022-05-10 17:56:20|80.79|80.76|80.84|80.71|80.84|80.76|80.79|80.71|0
1652205390000|2022-05-10 17:56:30||80.76||80.76||80.76||80.71|0
1652205410000|2022-05-10 17:56:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|34
1652205420000|2022-05-10 17:57:00||80.76||80.76||80.76||80.76|15
1652205430000|2022-05-10 17:57:10|80.84||80.84||80.84||80.84||0
1652205500000|2022-05-10 17:58:20|||||||||1
1652205510000|2022-05-10 17:58:30|80.89|80.81|80.89|80.76|80.89|80.81|80.89|80.76|19
1652205540000|2022-05-10 17:59:00|80.84|80.81|80.89|80.76|80.89|80.81|80.84|80.76|1
1652205550000|2022-05-10 17:59:10|80.84||80.84||80.84||80.84||0
1652205560000|2022-05-10 17:59:20|80.89|80.81|80.89|80.76|80.89|80.81|80.89|80.76|8
1652205570000|2022-05-10 17:59:30||80.81||80.76||80.81||80.76|1
1652205580000|2022-05-10 17:59:40||80.81||80.81||80.81||80.81|0
1652205610000|2022-05-10 18:00:10|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|45
1652205620000|2022-05-10 18:00:20||80.76||80.76||80.76||80.76|0
1652205630000|2022-05-10 18:00:30||80.81||80.81||80.81||80.81|0
1652205640000|2022-05-10 18:00:40||80.76||80.81||80.81||80.76|0
1652205650000|2022-05-10 18:00:50||80.76||80.76||80.76||80.76|0
1652205660000|2022-05-10 18:01:00|80.84||80.84||80.84||80.84||0
1652205710000|2022-05-10 18:01:50|||||||||11
1652205750000|2022-05-10 18:02:30|80.89|80.81|80.89|80.76|80.89|80.81|80.89|80.76|17
1652205760000|2022-05-10 18:02:40||80.81||80.81||80.81||80.76|0
1652205800000|2022-05-10 18:03:20|80.84|80.76|80.89|80.76|80.89|80.81|80.84|80.76|5
1652205820000|2022-05-10 18:03:40||80.81||80.81||80.81||80.76|0
1652205830000|2022-05-10 18:03:50|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|61
1652205840000|2022-05-10 18:04:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|13
1652205860000|2022-05-10 18:04:20||80.76||80.76||80.76||80.76|0
1652205870000|2022-05-10 18:04:30|80.84||80.84||80.84||80.84||0
1652205900000|2022-05-10 18:05:00|80.89|80.81|80.89|80.76|80.89|80.81|80.89|80.76|29
1652205910000|2022-05-10 18:05:10|80.84||80.89||80.89||80.84||0
1652205920000|2022-05-10 18:05:20||80.81||80.76||80.81||80.76|1
1652205930000|2022-05-10 18:05:30|80.84||80.84||80.89||80.84||30
1652205940000|2022-05-10 18:05:40|||||||||35
1652205990000|2022-05-10 18:06:30|||||||||112
1652206000000|2022-05-10 18:06:40|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|109
1652206030000|2022-05-10 18:07:10||80.66||80.71||80.71||80.66|0
1652206100000|2022-05-10 18:08:20|80.84||80.84||80.84||80.84||0
1652206120000|2022-05-10 18:08:40|80.79||80.79||80.84||80.79||0
1652206190000|2022-05-10 18:09:50|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|23
1652206200000|2022-05-10 18:10:00|80.79|80.71|80.79|80.66|80.79|80.71|80.79|80.66|13
1652206210000|2022-05-10 18:10:10|80.74||80.79||80.79||80.74||1
1652206220000|2022-05-10 18:10:20|80.74||80.74||80.74||80.74||0
1652206230000|2022-05-10 18:10:30|80.79||80.74||80.79||80.74||1
1652206240000|2022-05-10 18:10:40|80.79||80.74||80.79||80.74||1
1652206280000|2022-05-10 18:11:20|80.79|80.71|80.79|80.66|80.79|80.71|80.79|80.66|1
1652206300000|2022-05-10 18:11:40||80.71||80.66||80.71||80.66|0
1652206310000|2022-05-10 18:11:50||80.71||80.71||80.71||80.66|1
1652206320000|2022-05-10 18:12:00||80.66||80.71||80.71||80.66|0
1652206330000|2022-05-10 18:12:10|80.84||80.79||80.84||80.79||0
1652206350000|2022-05-10 18:12:30|80.74|80.66|80.79|80.71|80.79|80.71|80.74|80.66|0
1652206370000|2022-05-10 18:12:50||80.66||80.66||80.71||80.66|1
1652206380000|2022-05-10 18:13:00||80.71||80.66||80.71||80.66|1
1652206390000|2022-05-10 18:13:10||80.71||80.66||80.71||80.66|0
1652206400000|2022-05-10 18:13:20|80.74|80.71|80.79|80.71|80.79|80.71|80.74|80.71|0
1652206430000|2022-05-10 18:13:50|80.84|80.76|80.84|80.76|80.89|80.76|80.84|80.76|51
1652206440000|2022-05-10 18:14:00|80.89|80.81|80.84|80.76|80.89|80.81|80.84|80.76|12
1652206450000|2022-05-10 18:14:10|80.89||80.89||80.89||80.89||2
1652206460000|2022-05-10 18:14:20||80.81||80.81||80.81||80.76|0
1652206470000|2022-05-10 18:14:30||80.76||80.81||80.81||80.76|2
1652206480000|2022-05-10 18:14:40|80.94||80.94||80.94||80.94||62
1652206490000|2022-05-10 18:14:50|80.89||80.89||80.89||80.89||0
1652206500000|2022-05-10 18:15:00||80.76||80.81||80.81||80.76|26
1652206510000|2022-05-10 18:15:10|80.99|80.91|80.94|80.81|80.99|80.91|80.94|80.81|726
1652206520000|2022-05-10 18:15:20||80.76||80.76||80.81||80.76|0
1652206530000|2022-05-10 18:15:30|80.89|80.71|80.84|80.76|80.89|80.76|80.84|80.71|40
1652206550000|2022-05-10 18:15:50|||||||||19
1652206560000|2022-05-10 18:16:00|80.79|80.71|80.84|80.71|80.84|80.76|80.79|80.71|53
1652206570000|2022-05-10 18:16:10|80.79|80.66|80.79|80.66|80.84|80.66|80.79|80.66|235
1652206580000|2022-05-10 18:16:20|||||||||88
1652206590000|2022-05-10 18:16:30|||||||||107
1652206600000|2022-05-10 18:16:40|80.74|80.61|80.74|80.61|80.74|80.61|80.74|80.61|88
1652206610000|2022-05-10 18:16:50||80.66||80.61||80.66||80.61|16
1652206630000|2022-05-10 18:17:10||80.66||80.66||80.66||80.66|0
1652206660000|2022-05-10 18:17:40|80.69|80.61|80.69|80.56|80.74|80.61|80.69|80.56|33
1652206670000|2022-05-10 18:17:50||80.61||80.61||80.61||80.61|0
1652206680000|2022-05-10 18:18:00|80.74|80.66|80.74|80.61|80.74|80.66|80.74|80.61|14
1652206710000|2022-05-10 18:18:30||80.66||80.66||80.66||80.66|0
1652206720000|2022-05-10 18:18:40|80.79|80.71|80.79|80.66|80.79|80.71|80.79|80.66|12
1652206730000|2022-05-10 18:18:50||80.71||80.71||80.71||80.66|0
1652206740000|2022-05-10 18:19:00|80.84|80.76|80.89|80.76|80.89|80.76|80.84|80.76|17
1652206750000|2022-05-10 18:19:10||80.81||80.76||80.81||80.76|0
1652206800000|2022-05-10 18:20:00|80.84|80.81|80.84|80.71|80.84|80.81|80.84|80.71|0
1652206810000|2022-05-10 18:20:10||80.76||80.71||80.76||80.71|0
1652206820000|2022-05-10 18:20:20||80.76||80.76||80.76||80.71|0
1652206830000|2022-05-10 18:20:30|80.89||80.89||80.89||80.89||2
1652206840000|2022-05-10 18:20:40|80.84|80.71|80.79|80.71|80.84|80.76|80.79|80.71|0
1652206880000|2022-05-10 18:21:20|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|1
1652206920000|2022-05-10 18:22:00|80.89||80.89||80.89||80.89||1
1652206930000|2022-05-10 18:22:10|80.84||80.89||80.89||80.84||0
1652206940000|2022-05-10 18:22:20||80.81||80.76||80.81||80.76|0
1652206960000|2022-05-10 18:22:40|80.84|80.71|80.84|80.76|80.84|80.76|80.84|80.71|0
1652206970000|2022-05-10 18:22:50|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|0
1652206980000|2022-05-10 18:23:00||80.71||80.71||80.71||80.71|0
1652207020000|2022-05-10 18:23:40|80.79||80.79||80.79||80.79||0
1652207030000|2022-05-10 18:23:50|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.61|13
1652207040000|2022-05-10 18:24:00||80.61||80.61||80.61||80.61|0
1652207060000|2022-05-10 18:24:20||80.66||80.61||80.66||80.61|0
1652207090000|2022-05-10 18:24:50||80.66||80.61||80.66||80.61|0
1652207100000|2022-05-10 18:25:00||80.66||80.61||80.66||80.61|0
1652207120000|2022-05-10 18:25:20||80.66||80.66||80.66||80.66|0
1652207130000|2022-05-10 18:25:30||80.61||80.66||80.66||80.61|0
1652207140000|2022-05-10 18:25:40||80.61||80.61||80.66||80.61|0
1652207170000|2022-05-10 18:26:10|80.69|80.56|80.69|80.56|80.69|80.56|80.69|80.56|2
1652207180000|2022-05-10 18:26:20||80.61||80.56||80.61||80.56|0
1652207220000|2022-05-10 18:27:00|80.64||80.64||80.69||80.64||2
1652207250000|2022-05-10 18:27:30||80.51||80.51||80.51||80.51|2
1652207260000|2022-05-10 18:27:40|80.59||80.64||80.64||80.59||0
1652207270000|2022-05-10 18:27:50|80.59||80.59||80.59||80.59||0
1652207280000|2022-05-10 18:28:00|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|4
1652207290000|2022-05-10 18:28:10|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|6
1652207300000|2022-05-10 18:28:20|80.74|80.56|80.69|80.61|80.74|80.61|80.69|80.56|4
1652207330000|2022-05-10 18:28:50|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|0
1652207360000|2022-05-10 18:29:20|80.69|80.61|80.69|80.56|80.69|80.61|80.69|80.56|2
1652207370000|2022-05-10 18:29:30||80.61||80.56||80.61||80.56|0
1652207380000|2022-05-10 18:29:40|80.64||80.64||80.64||80.64||0
1652207390000|2022-05-10 18:29:50|80.69||80.69||80.69||80.69||1
1652207400000|2022-05-10 18:30:00||80.61||80.56||80.61||80.56|0
1652207410000|2022-05-10 18:30:10||80.61||80.56||80.61||80.56|0
1652207420000|2022-05-10 18:30:20||80.61||80.56||80.61||80.56|0
1652207430000|2022-05-10 18:30:30|80.74|80.61|80.74|80.61|80.74|80.61|80.74|80.61|2
1652207440000|2022-05-10 18:30:40|80.69||80.69||80.69||80.69||0
1652207450000|2022-05-10 18:30:50||80.56||80.61||80.61||80.56|4
1652207460000|2022-05-10 18:31:00||80.56||80.56||80.56||80.56|0
1652207470000|2022-05-10 18:31:10|80.64||80.64||80.64||80.64||1
1652207480000|2022-05-10 18:31:20|80.69||80.69||80.69||80.69||4
1652207490000|2022-05-10 18:31:30|80.64||80.64||80.64||80.64||0
1652207520000|2022-05-10 18:32:00|80.69|80.61|80.69|80.56|80.69|80.61|80.69|80.56|2
1652207540000|2022-05-10 18:32:20|80.64||80.64||80.64||80.64||0
1652207580000|2022-05-10 18:33:00|80.69||80.69||80.69||80.69||1
1652207590000|2022-05-10 18:33:10|80.64||80.64||80.64||80.64||0
1652207640000|2022-05-10 18:34:00||80.51||80.51||80.51||80.51|1
1652207650000|2022-05-10 18:34:10||80.56||80.51||80.56||80.51|1
1652207680000|2022-05-10 18:34:40|80.59|80.56|80.59|80.51|80.59|80.56|80.59|80.51|3
1652207690000|2022-05-10 18:34:50|80.64||80.64||80.64||80.64||2
1652207700000|2022-05-10 18:35:00||80.56||80.56||80.56||80.51|0
1652207720000|2022-05-10 18:35:20|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.56|3
1652207730000|2022-05-10 18:35:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|0
1652207740000|2022-05-10 18:35:40|80.69||80.69||80.69||80.69||2
1652207750000|2022-05-10 18:35:50||80.61||80.61||80.61||80.56|1
1652207770000|2022-05-10 18:36:10|80.74||80.74||80.74||80.74||1
1652207810000|2022-05-10 18:36:50|80.69|80.56|80.69|80.56|80.69|80.56|80.69|80.56|1
1652207820000|2022-05-10 18:37:00||80.61||80.61||80.61||80.56|0
1652207830000|2022-05-10 18:37:10||80.56||80.56||80.56||80.56|1
1652207840000|2022-05-10 18:37:20|80.64|80.51|80.64|80.51|80.64|80.51|80.64|80.51|5
1652207870000|2022-05-10 18:37:50||80.56||80.51||80.56||80.51|0
1652207890000|2022-05-10 18:38:10||80.56||80.51||80.56||80.51|0
1652207910000|2022-05-10 18:38:30||80.56||80.56||80.56||80.51|0
1652207930000|2022-05-10 18:38:50|80.59|80.51|80.64|80.51|80.64|80.51|80.59|80.51|2
1652207940000|2022-05-10 18:39:00||80.56||80.51||80.56||80.51|0
1652207950000|2022-05-10 18:39:10||80.56||80.51||80.56||80.51|0
1652207970000|2022-05-10 18:39:30||80.56||80.51||80.56||80.51|0
1652207980000|2022-05-10 18:39:40||80.56||80.51||80.56||80.51|0
1652207990000|2022-05-10 18:39:50||80.56||80.51||80.56||80.51|0
1652208000000|2022-05-10 18:40:00|80.59|80.56|80.59|80.51|80.59|80.56|80.59|80.51|0
1652208020000|2022-05-10 18:40:20||80.46||80.46||80.46||80.46|2
1652208040000|2022-05-10 18:40:40||80.51||80.51||80.51||80.46|16
1652208050000|2022-05-10 18:40:50|80.64|80.56|80.64|80.51|80.64|80.56|80.64|80.51|0
1652208060000|2022-05-10 18:41:00||80.56||80.56||80.56||80.56|0
1652208080000|2022-05-10 18:41:20|80.69||80.69||80.69||80.69||2
1652208090000|2022-05-10 18:41:30|80.74|80.61|80.74|80.61|80.74|80.61|80.74|80.61|1
1652208120000|2022-05-10 18:42:00||80.66||80.66||80.66||80.61|0
1652208130000|2022-05-10 18:42:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|2
1652208140000|2022-05-10 18:42:20||80.66||80.71||80.71||80.66|0
1652208160000|2022-05-10 18:42:40|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|0
1652208180000|2022-05-10 18:43:00|||||||||1
1652208190000|2022-05-10 18:43:10|80.89||80.89||80.89||80.89||8
1652208200000|2022-05-10 18:43:20|80.84||80.84||80.84||80.84||0
1652208250000|2022-05-10 18:44:10|||||||||2
1652208260000|2022-05-10 18:44:20|80.89||80.89||80.89||80.89||2
1652208320000|2022-05-10 18:45:20|80.84||80.84||80.84||80.84||3
1652208340000|2022-05-10 18:45:40||80.71||80.71||80.71||80.71|0
1652208350000|2022-05-10 18:45:50||80.76||80.71||80.76||80.71|0
1652208380000|2022-05-10 18:46:20|80.79|80.66|80.79|80.66|80.79|80.66|80.79|80.66|1
1652208390000|2022-05-10 18:46:30|80.74||80.74||80.74||80.74||0
1652208400000|2022-05-10 18:46:40|||||||||2
1652208410000|2022-05-10 18:46:50|80.79||80.79||80.79||80.79||8
1652208420000|2022-05-10 18:47:00|80.74|80.61|80.69|80.61|80.74|80.61|80.69|80.61|0
1652208430000|2022-05-10 18:47:10|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|0
1652208520000|2022-05-10 18:48:40|80.69|80.61|80.69|80.56|80.69|80.61|80.69|80.56|6
1652208540000|2022-05-10 18:49:00|80.64|80.61|80.69|80.61|80.69|80.61|80.64|80.61|13
1652208560000|2022-05-10 18:49:20||80.56||80.56||80.56||80.56|0
1652208570000|2022-05-10 18:49:30|80.64||80.64||80.64||80.64||0
1652208580000|2022-05-10 18:49:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|4
1652208590000|2022-05-10 18:49:50|80.74||80.74||80.74||80.74||2
1652208600000|2022-05-10 18:50:00|80.69|80.66|80.74|80.66|80.74|80.66|80.69|80.66|2
1652208620000|2022-05-10 18:50:20|80.79|80.61|80.79|80.66|80.79|80.66|80.79|80.61|5
1652208670000|2022-05-10 18:51:10|80.74|80.61|80.74|80.61|80.74|80.61|80.69|80.61|0
1652208680000|2022-05-10 18:51:20|80.69|80.56|80.69|80.56|80.69|80.56|80.69|80.56|1
1652208700000|2022-05-10 18:51:40||80.61||80.56||80.61||80.56|0
1652208710000|2022-05-10 18:51:50||80.61||80.61||80.61||80.61|0
1652208720000|2022-05-10 18:52:00||80.56||80.61||80.61||80.56|1
1652208730000|2022-05-10 18:52:10|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.61|2
1652208740000|2022-05-10 18:52:20|80.79|80.61|80.79|80.66|80.79|80.66|80.79|80.61|1
1652208760000|2022-05-10 18:52:40|80.74||80.74||80.74||80.74||10
1652208770000|2022-05-10 18:52:50|80.79|80.71|80.79|80.66|80.79|80.71|80.79|80.66|1
1652208780000|2022-05-10 18:53:00|80.74||80.74||80.74||80.74||0
1652208790000|2022-05-10 18:53:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|10
1652208800000|2022-05-10 18:53:20||80.66||80.66||80.66||80.66|0
1652208810000|2022-05-10 18:53:30||80.71||80.66||80.71||80.66|0
1652208820000|2022-05-10 18:53:40||80.71||80.66||80.71||80.66|0
1652208830000|2022-05-10 18:53:50||80.71||80.66||80.71||80.66|0
1652208840000|2022-05-10 18:54:00||80.71||80.66||80.71||80.66|0
1652208850000|2022-05-10 18:54:10||80.71||80.71||80.71||80.71|0
1652208860000|2022-05-10 18:54:20||80.66||80.66||80.66||80.66|0
1652208870000|2022-05-10 18:54:30|80.74||80.74||80.74||80.74||0
1652208890000|2022-05-10 18:54:50|80.79||80.79||80.79||80.79||2
1652208900000|2022-05-10 18:55:00||80.71||80.71||80.71||80.66|0
1652208910000|2022-05-10 18:55:10||80.66||80.66||80.66||80.66|0
1652208930000|2022-05-10 18:55:30|80.74||80.74||80.74||80.74||0
1652208940000|2022-05-10 18:55:40|80.79|80.71|80.79|80.66|80.79|80.71|80.79|80.66|10
1652208950000|2022-05-10 18:55:50|80.74||80.74||80.74||80.74||0
1652208960000|2022-05-10 18:56:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|2
1652208980000|2022-05-10 18:56:20|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|0
1652209000000|2022-05-10 18:56:40||80.51||80.56||80.56||80.51|22
1652209020000|2022-05-10 18:57:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|4
1652209030000|2022-05-10 18:57:10||80.56||80.61||80.61||80.56|0
1652209040000|2022-05-10 18:57:20|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|2
1652209050000|2022-05-10 18:57:30||80.61||80.61||80.61||80.61|0
1652209070000|2022-05-10 18:57:50||80.66||80.66||80.66||80.61|0
1652209080000|2022-05-10 18:58:00|80.79||80.79||80.79||80.79||3
1652209090000|2022-05-10 18:58:10||80.71||80.66||80.71||80.66|0
1652209100000|2022-05-10 18:58:20||80.71||80.66||80.71||80.66|0
1652209120000|2022-05-10 18:58:40|80.74||80.79||80.79||80.74||0
1652209140000|2022-05-10 18:59:00|80.74|80.61|80.74|80.61|80.74|80.61|80.74|80.61|0
1652209150000|2022-05-10 18:59:10|80.69||80.74||80.74||80.69||0
1652209170000|2022-05-10 18:59:30||80.66||80.66||80.66||80.66|0
1652209180000|2022-05-10 18:59:40||80.61||80.61||80.61||80.61|0
1652209200000|2022-05-10 19:00:00|80.79|80.66|80.69|80.61|80.79|80.71|80.69|80.61|14
1652209210000|2022-05-10 19:00:10|80.74|80.56|80.69|80.61|80.74|80.66|80.69|80.56|1
1652209220000|2022-05-10 19:00:20|80.74|80.66|80.74|80.61|80.74|80.66|80.74|80.61|2
1652209230000|2022-05-10 19:00:30|80.79|80.66|80.79|80.66|80.79|80.71|80.79|80.66|4
1652209240000|2022-05-10 19:00:40|80.74|80.71|80.79|80.66|80.79|80.71|80.74|80.66|0
1652209260000|2022-05-10 19:01:00||80.71||80.66||80.71||80.66|0
1652209270000|2022-05-10 19:01:10||80.71||80.66||80.71||80.66|0
1652209280000|2022-05-10 19:01:20||80.71||80.66||80.71||80.66|0
1652209290000|2022-05-10 19:01:30||80.71||80.66||80.71||80.66|0
1652209300000|2022-05-10 19:01:40||80.71||80.71||80.71||80.66|0
1652209310000|2022-05-10 19:01:50||80.66||80.66||80.71||80.66|0
1652209320000|2022-05-10 19:02:00||80.71||80.71||80.71||80.66|0
1652209330000|2022-05-10 19:02:10||80.66||80.66||80.71||80.66|0
1652209340000|2022-05-10 19:02:20||80.71||80.71||80.71||80.66|0
1652209350000|2022-05-10 19:02:30||80.66||80.66||80.71||80.66|0
1652209360000|2022-05-10 19:02:40||80.71||80.71||80.71||80.66|0
1652209380000|2022-05-10 19:03:00|80.84||80.79||80.84||80.79||21
1652209460000|2022-05-10 19:04:20||80.66||80.66||80.66||80.66|3
1652209470000|2022-05-10 19:04:30|||||||||1
1652209500000|2022-05-10 19:05:00||80.71||80.71||80.71||80.71|0
1652209510000|2022-05-10 19:05:10||80.66||80.66||80.66||80.66|0
1652209520000|2022-05-10 19:05:20||80.71||80.71||80.71||80.71|0
1652209530000|2022-05-10 19:05:30|80.84||80.84||80.84||80.84||20
1652209540000|2022-05-10 19:05:40||80.76||80.71||80.76||80.71|0
1652209550000|2022-05-10 19:05:50||80.76||80.76||80.76||80.76|0
1652209560000|2022-05-10 19:06:00|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|1
1652209600000|2022-05-10 19:06:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|42
1652209620000|2022-05-10 19:07:00|||||||||18
1652209630000|2022-05-10 19:07:10||80.81||80.86||80.86||80.81|9
1652209640000|2022-05-10 19:07:20||80.81||80.81||80.86||80.81|2
1652209650000|2022-05-10 19:07:30|80.89|80.86|80.94|80.86|80.94|80.86|80.89|80.86|3
1652209660000|2022-05-10 19:07:40|||||||||2
1652209670000|2022-05-10 19:07:50|80.99|80.81|80.99|80.91|80.99|80.91|80.99|80.81|45
1652209680000|2022-05-10 19:08:00|||||||||5
1652209690000|2022-05-10 19:08:10|80.94|80.86|80.89|80.76|80.94|80.86|80.84|80.71|43
1652209700000|2022-05-10 19:08:20|80.84|80.81|80.89|80.81|80.89|80.81|80.84|80.81|2
1652209730000|2022-05-10 19:08:50|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|27
1652209760000|2022-05-10 19:09:20|80.89|80.81|80.99|80.86|80.99|80.86|80.89|80.81|13
1652209780000|2022-05-10 19:09:40|80.94|80.81|80.89|80.81|80.94|80.86|80.89|80.81|28
1652209790000|2022-05-10 19:09:50|||||||||2
1652209800000|2022-05-10 19:10:00|80.84|80.71|80.84|80.76|80.84|80.76|80.84|80.71|22
1652209810000|2022-05-10 19:10:10|80.89|80.71|80.84|80.76|80.89|80.81|80.84|80.71|10
1652209820000|2022-05-10 19:10:20|80.79|80.71|80.84|80.76|80.84|80.76|80.79|80.71|5
1652209910000|2022-05-10 19:11:50|||||||||7
1652209920000|2022-05-10 19:12:00|80.89|80.81|80.94|80.81|80.94|80.81|80.89|80.81|30
1652209930000|2022-05-10 19:12:10|80.89|80.76|80.94|80.76|80.94|80.76|80.89|80.76|1
1652209940000|2022-05-10 19:12:20||80.81||80.81||80.81||80.81|0
1652209950000|2022-05-10 19:12:30|80.89||80.89||80.89||80.89||1
1652209960000|2022-05-10 19:12:40|80.94||80.94||80.94||80.94||7
1652209970000|2022-05-10 19:12:50|||||||||6
1652209980000|2022-05-10 19:13:00|80.89||80.94||80.94||80.89||21
1652209990000|2022-05-10 19:13:10|80.89||80.94||80.94||80.89||8
1652210000000|2022-05-10 19:13:20|80.89||80.89||80.94||80.89||12
1652210010000|2022-05-10 19:13:30|80.94||80.89||80.94||80.89||34
1652210020000|2022-05-10 19:13:40|||||||||10
1652210030000|2022-05-10 19:13:50|||||||||6
1652210040000|2022-05-10 19:14:00|||||||||9
1652210050000|2022-05-10 19:14:10|||||||||9
1652210060000|2022-05-10 19:14:20|||||||||6
1652210070000|2022-05-10 19:14:30|80.94|80.86|80.94|80.81|80.94|80.86|80.94|80.81|27
1652210080000|2022-05-10 19:14:40|80.89||80.94||80.94||80.89||21
1652210090000|2022-05-10 19:14:50|||||||||7
1652210100000|2022-05-10 19:15:00|80.89|80.86|80.94|80.86|80.94|80.86|80.89|80.86|17
1652210110000|2022-05-10 19:15:10|||||||||4
1652210120000|2022-05-10 19:15:20|||||||||3
1652210130000|2022-05-10 19:15:30|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|5
1652210140000|2022-05-10 19:15:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|6
1652210150000|2022-05-10 19:15:50|80.99||80.94||80.99||80.94||25
1652210160000|2022-05-10 19:16:00|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|7
1652210170000|2022-05-10 19:16:10|||||||||5
1652210180000|2022-05-10 19:16:20|||||||||7
1652210190000|2022-05-10 19:16:30|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|22
1652210200000|2022-05-10 19:16:40|80.89|80.81|80.89|80.76|80.89|80.81|80.89|80.76|2
1652210220000|2022-05-10 19:17:00|80.84||80.84||80.84||80.84||3
1652210230000|2022-05-10 19:17:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|10
1652210240000|2022-05-10 19:17:20|||||||||3
1652210260000|2022-05-10 19:17:40||80.66||80.71||80.71||80.66|5
1652210270000|2022-05-10 19:17:50|80.84||80.84||80.84||80.84||28
1652210280000|2022-05-10 19:18:00||80.76||80.71||80.76||80.71|1
1652210300000|2022-05-10 19:18:20||80.76||80.76||80.76||80.76|3
1652210320000|2022-05-10 19:18:40|||||||||3
1652210340000|2022-05-10 19:19:00|||||||||4
1652210360000|2022-05-10 19:19:20|||||||||3
1652210370000|2022-05-10 19:19:30|80.89||80.89||80.89||80.89||2
1652210380000|2022-05-10 19:19:40|80.84||80.84||80.84||80.84||0
1652210390000|2022-05-10 19:19:50|80.89||80.84||80.89||80.84||3
1652210400000|2022-05-10 19:20:00|||||||||3
1652210410000|2022-05-10 19:20:10||80.71||80.71||80.71||80.71|0
1652210420000|2022-05-10 19:20:20|80.79|80.76|80.79|80.71|80.84|80.76|80.79|80.71|3
1652210430000|2022-05-10 19:20:30||80.66||80.71||80.71||80.66|3
1652210440000|2022-05-10 19:20:40||80.66||80.71||80.71||80.66|3
1652210450000|2022-05-10 19:20:50||80.66||80.66||80.66||80.66|0
1652210460000|2022-05-10 19:21:00|||||||||3
1652210470000|2022-05-10 19:21:10|80.74|80.71|80.74|80.66|80.74|80.71|80.74|80.66|0
1652210480000|2022-05-10 19:21:20|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|2
1652210490000|2022-05-10 19:21:30|80.84|80.76|80.84|80.71|80.84|80.76|80.84|80.71|3
1652210510000|2022-05-10 19:21:50|80.79||80.84||80.84||80.79||3
1652210520000|2022-05-10 19:22:00|80.79||80.79||80.79||80.79||0
1652210530000|2022-05-10 19:22:10|||||||||3
1652210570000|2022-05-10 19:22:50|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|118
1652210580000|2022-05-10 19:23:00|80.79||80.79||80.79||80.79||13
1652210590000|2022-05-10 19:23:10||80.71||80.66||80.71||80.66|3
1652210600000|2022-05-10 19:23:20|||||||||4
1652210610000|2022-05-10 19:23:30||80.71||80.66||80.71||80.66|2
1652210620000|2022-05-10 19:23:40|||||||||3
1652210640000|2022-05-10 19:24:00|80.74||80.74||80.74||80.74||4
1652210650000|2022-05-10 19:24:10|80.79||80.79||80.79||80.79||15
1652210660000|2022-05-10 19:24:20|80.74||80.74||80.74||80.74||13
1652210670000|2022-05-10 19:24:30|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.56|28
1652210680000|2022-05-10 19:24:40||80.56||80.56||80.61||80.56|4
1652210690000|2022-05-10 19:24:50|80.74|80.61|80.74|80.61|80.74|80.61|80.74|80.56|4
1652210700000|2022-05-10 19:25:00|||||||||3
1652210710000|2022-05-10 19:25:10|80.69|80.56|80.69|80.56|80.69|80.61|80.64|80.56|17
1652210720000|2022-05-10 19:25:20|80.74|80.61|80.74|80.61|80.74|80.61|80.74|80.61|6
1652210730000|2022-05-10 19:25:30|80.69|80.56|80.69|80.56|80.69|80.56|80.69|80.56|3
1652210740000|2022-05-10 19:25:40|||||||||6
1652210750000|2022-05-10 19:25:50|||||||||7
1652210760000|2022-05-10 19:26:00|80.64||80.64||80.64||80.64||8
1652210770000|2022-05-10 19:26:10|||||||||3
1652210780000|2022-05-10 19:26:20|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|12
1652210790000|2022-05-10 19:26:30|||||||||3
1652210810000|2022-05-10 19:26:50|||||||||2
1652210820000|2022-05-10 19:27:00||80.46||80.46||80.51||80.46|17
1652210830000|2022-05-10 19:27:10|80.54||80.54||80.54||80.54||3
1652210840000|2022-05-10 19:27:20|80.59||80.59||80.59||80.59||12
1652210850000|2022-05-10 19:27:30|||||||||3
1652210860000|2022-05-10 19:27:40||80.51||80.46||80.51||80.46|3
1652210870000|2022-05-10 19:27:50|||||||||2
1652210880000|2022-05-10 19:28:00|80.54|80.51|80.54|80.46|80.54|80.51|80.54|80.46|7
1652210890000|2022-05-10 19:28:10|||||||||3
1652210900000|2022-05-10 19:28:20|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|15
1652210910000|2022-05-10 19:28:30|80.64||80.64||80.64||80.64||3
1652210920000|2022-05-10 19:28:40|||||||||6
1652210930000|2022-05-10 19:28:50|||||||||3
1652210940000|2022-05-10 19:29:00|||||||||3
1652210950000|2022-05-10 19:29:10|80.59||80.59||80.59||80.59||0
1652210960000|2022-05-10 19:29:20|||||||||3
1652210970000|2022-05-10 19:29:30|||||||||4
1652210990000|2022-05-10 19:29:50|||||||||3
1652211000000|2022-05-10 19:30:00|||||||||3
1652211010000|2022-05-10 19:30:10|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.46|6
1652211020000|2022-05-10 19:30:20|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|5
1652211040000|2022-05-10 19:30:40|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|8
1652211050000|2022-05-10 19:30:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|3
1652211060000|2022-05-10 19:31:00|80.54||80.49||80.54||80.49||6
1652211070000|2022-05-10 19:31:10|80.54||80.54||80.54||80.49||6
1652211080000|2022-05-10 19:31:20|80.49||80.49||80.49||80.49||3
1652211090000|2022-05-10 19:31:30|80.54||80.54||80.54||80.49||7
1652211100000|2022-05-10 19:31:40||80.46||80.41||80.46||80.41|3
1652211110000|2022-05-10 19:31:50|||||||||3
1652211120000|2022-05-10 19:32:00||80.46||80.46||80.46||80.46|3
1652211130000|2022-05-10 19:32:10|||||||||6
1652211140000|2022-05-10 19:32:20|||||||||3
1652211150000|2022-05-10 19:32:30|||||||||6
1652211160000|2022-05-10 19:32:40|||||||||5
1652211170000|2022-05-10 19:32:50|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|39
1652211180000|2022-05-10 19:33:00||80.46||80.51||80.51||80.46|114
1652211190000|2022-05-10 19:33:10|||||||||36
1652211200000|2022-05-10 19:33:20||80.46||80.46||80.46||80.46|41
1652211210000|2022-05-10 19:33:30|80.54|80.41|80.54|80.41|80.54|80.41|80.54|80.41|10
1652211230000|2022-05-10 19:33:50||80.46||80.46||80.46||80.46|0
1652211240000|2022-05-10 19:34:00||80.41||80.41||80.41||80.41|10
1652211250000|2022-05-10 19:34:10||80.46||80.46||80.46||80.46|1
1652211260000|2022-05-10 19:34:20||80.41||80.46||80.46||80.41|10
1652211270000|2022-05-10 19:34:30|||||||||1
1652211280000|2022-05-10 19:34:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|7
1652211300000|2022-05-10 19:35:00|80.54|80.46|80.54|80.41|80.54|80.46|80.54|80.41|13
1652211310000|2022-05-10 19:35:10|80.49||80.49||80.49||80.49||0
1652211320000|2022-05-10 19:35:20|||||||||3
1652211330000|2022-05-10 19:35:30|||||||||4
1652211350000|2022-05-10 19:35:50|80.54|80.46|80.54|80.46|80.54|80.46|80.54|80.41|6
1652211360000|2022-05-10 19:36:00|||||||||4
1652211380000|2022-05-10 19:36:20|||||||||2
1652211390000|2022-05-10 19:36:30|80.59||80.59||80.59||80.59||7
1652211410000|2022-05-10 19:36:50||80.51||80.46||80.51||80.46|0
1652211420000|2022-05-10 19:37:00||80.51||80.46||80.51||80.46|1
1652211450000|2022-05-10 19:37:30|80.54||80.54||80.54||80.54||0
1652211460000|2022-05-10 19:37:40|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|8
1652211470000|2022-05-10 19:37:50||80.36||80.36||80.41||80.36|1
1652211480000|2022-05-10 19:38:00|80.44||80.49||80.49||80.44||2
1652211490000|2022-05-10 19:38:10|80.44||80.44||80.44||80.44||0
1652211500000|2022-05-10 19:38:20|80.49||80.49||80.49||80.49||1
1652211510000|2022-05-10 19:38:30||80.41||80.41||80.41||80.36|0
1652211520000|2022-05-10 19:38:40||80.36||80.36||80.36||80.36|0
1652211540000|2022-05-10 19:39:00||80.41||80.41||80.41||80.41|0
1652211590000|2022-05-10 19:39:50||80.36||80.36||80.36||80.36|5
1652211600000|2022-05-10 19:40:00|80.44||80.44||80.44||80.44||0
1652211610000|2022-05-10 19:40:10|80.49||80.49||80.49||80.49||5
1652211620000|2022-05-10 19:40:20|80.44||80.44||80.44||80.44||0
1652211660000|2022-05-10 19:41:00|80.49|80.41|80.44|80.36|80.49|80.41|80.44|80.36|5
1652211740000|2022-05-10 19:42:20|80.49|80.41|80.49|80.36|80.49|80.41|80.49|80.36|2
1652211750000|2022-05-10 19:42:30|80.44||80.44||80.44||80.44||0
1652211760000|2022-05-10 19:42:40|80.49||80.49||80.49||80.49||2
1652211780000|2022-05-10 19:43:00||80.41||80.36||80.41||80.36|0
1652211790000|2022-05-10 19:43:10||80.41||80.41||80.41||80.41|0
1652211800000|2022-05-10 19:43:20||80.36||80.36||80.36||80.36|6
1652211810000|2022-05-10 19:43:30|80.44||80.49||80.49||80.44||1
1652211820000|2022-05-10 19:43:40|80.44|80.41|80.44|80.36|80.44|80.41|80.44|80.36|1
1652211830000|2022-05-10 19:43:50|80.49|80.41|80.49|80.41|80.49|80.41|80.49|80.41|5
1652211900000|2022-05-10 19:45:00|80.44|80.36|80.44|80.36|80.44|80.36|80.44|80.36|8
1652211910000|2022-05-10 19:45:10|80.49||80.44||80.49||80.44||6
1652211920000|2022-05-10 19:45:20|80.49||80.49||80.49||80.44||0
1652211930000|2022-05-10 19:45:30|80.44||80.44||80.44||80.44||0
1652211940000|2022-05-10 19:45:40|80.49||80.49||80.49||80.49||2
1652211950000|2022-05-10 19:45:50|80.44|80.41|80.49|80.36|80.49|80.41|80.44|80.36|0
1652211960000|2022-05-10 19:46:00|80.44||80.44||80.44||80.44||0
1652211990000|2022-05-10 19:46:30|80.49||80.49||80.49||80.49||5
1652212000000|2022-05-10 19:46:40||80.41||80.36||80.41||80.36|0
1652212010000|2022-05-10 19:46:50|80.54|80.41|80.54|80.46|80.54|80.46|80.54|80.41|5
1652212120000|2022-05-10 19:48:40|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|3
1652212140000|2022-05-10 19:49:00|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|3
1652212150000|2022-05-10 19:49:10|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|0
1652212180000|2022-05-10 19:49:40||80.46||80.51||80.51||80.46|0
1652212190000|2022-05-10 19:49:50||80.46||80.46||80.46||80.46|0
1652212200000|2022-05-10 19:50:00|80.54|80.41|80.49|80.41|80.54|80.41|80.49|80.41|9
1652212210000|2022-05-10 19:50:10|80.44|80.36|80.44|80.36|80.44|80.41|80.44|80.36|2
1652212220000|2022-05-10 19:50:20|80.49|80.41|80.54|80.41|80.54|80.46|80.49|80.41|11
1652212230000|2022-05-10 19:50:30||80.46||80.41||80.46||80.41|0
1652212240000|2022-05-10 19:50:40|80.49||80.54||80.54||80.49||1
1652212250000|2022-05-10 19:50:50|80.49||80.54||80.54||80.49||1
1652212260000|2022-05-10 19:51:00|80.49||80.49||80.54||80.49||2
1652212280000|2022-05-10 19:51:20|80.54||80.54||80.54||80.54||7
1652212300000|2022-05-10 19:51:40|80.49||80.54||80.54||80.49||2
1652212320000|2022-05-10 19:52:00|80.49||80.54||80.54||80.49||19
1652212330000|2022-05-10 19:52:10||80.46||80.46||80.46||80.46|0
1652212340000|2022-05-10 19:52:20|80.59|80.51|80.59|80.46|80.59|80.51|80.59|80.46|64
1652212350000|2022-05-10 19:52:30|80.64|80.51|80.64|80.56|80.64|80.56|80.64|80.46|19
1652212360000|2022-05-10 19:52:40|80.59|80.51|80.59|80.46|80.59|80.51|80.59|80.46|58
1652212370000|2022-05-10 19:52:50|80.64|80.51|80.64|80.46|80.64|80.51|80.59|80.46|62
1652212380000|2022-05-10 19:53:00|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|1
1652212390000|2022-05-10 19:53:10|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|37
1652212400000|2022-05-10 19:53:20||80.51||80.51||80.51||80.51|66
1652212410000|2022-05-10 19:53:30|80.69|80.56|80.69|80.56|80.69|80.56|80.64|80.51|36
1652212420000|2022-05-10 19:53:40|80.64||80.64||80.64||80.64||0
1652212440000|2022-05-10 19:54:00|80.69|80.51|80.69|80.61|80.69|80.61|80.69|80.51|34
1652212450000|2022-05-10 19:54:10|||||||||21
1652212460000|2022-05-10 19:54:20|80.74|80.56|80.74|80.56|80.74|80.61|80.69|80.56|135
1652212470000|2022-05-10 19:54:30|80.69|80.61|80.74|80.61|80.74|80.61|80.69|80.56|197
1652212480000|2022-05-10 19:54:40|80.69|80.56|80.74|80.66|80.74|80.66|80.69|80.56|34
1652212490000|2022-05-10 19:54:50|80.69|80.61|80.74|80.56|80.74|80.61|80.69|80.56|38
1652212500000|2022-05-10 19:55:00||80.61||80.66||80.66||80.61|43
1652212510000|2022-05-10 19:55:10||80.61||80.61||80.61||80.61|1
1652212520000|2022-05-10 19:55:20|80.69|80.56|80.64|80.56|80.69|80.56|80.64|80.56|0
1652212530000|2022-05-10 19:55:30|||||||||2
1652212540000|2022-05-10 19:55:40||80.51||80.51||80.51||80.51|10
1652212550000|2022-05-10 19:55:50|80.59|80.46|80.59|80.46|80.59|80.46|80.59|80.46|0
1652212570000|2022-05-10 19:56:10|80.64|80.51|80.64|80.56|80.64|80.56|80.64|80.51|34
1652212580000|2022-05-10 19:56:20|80.69||80.69||80.69||80.69||12
1652212610000|2022-05-10 19:56:50|80.64|80.61|80.69|80.56|80.69|80.61|80.64|80.56|4
1652212630000|2022-05-10 19:57:10|80.64||80.64||80.64||80.64||0
1652212650000|2022-05-10 19:57:30||80.51||80.56||80.56||80.51|3
1652212660000|2022-05-10 19:57:40|||||||||3
1652212670000|2022-05-10 19:57:50|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|16
1652212680000|2022-05-10 19:58:00|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|36
1652212690000|2022-05-10 19:58:10|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|3
1652212700000|2022-05-10 19:58:20|||||||||1
1652212720000|2022-05-10 19:58:40||80.56||80.56||80.56||80.56|2
1652212730000|2022-05-10 19:58:50||80.61||80.61||80.61||80.61|0
1652212740000|2022-05-10 19:59:00|||||||||1
1652212750000|2022-05-10 19:59:10|80.74||80.69||80.74||80.69||32
1652212760000|2022-05-10 19:59:20|80.64|80.56|80.64|80.51|80.64|80.56|80.64|80.51|54
1652212770000|2022-05-10 19:59:30|80.59||80.59||80.64||80.59||96
1652212780000|2022-05-10 19:59:40|80.64|80.46|80.59|80.46|80.64|80.46|80.59|80.46|35
1652212790000|2022-05-10 19:59:50|80.54|80.51|80.64|80.51|80.64|80.51|80.54|80.51|52
1652248860000|2022-05-11 06:01:00|81.04|80.96|81.04|80.91|81.04|80.96|81.04|80.91|5
1652248870000|2022-05-11 06:01:10|80.99||80.99||80.99||80.99||0
1652248880000|2022-05-11 06:01:20|81.04|80.86|80.99|80.91|81.04|80.91|80.99|80.86|1
1652248890000|2022-05-11 06:01:30|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|0
1652248900000|2022-05-11 06:01:40||80.91||80.96||80.96||80.91|0
1652248910000|2022-05-11 06:01:50||80.91||80.91||80.96||80.91|0
1652248920000|2022-05-11 06:02:00|80.99||80.99||80.99||80.99||0
1652248940000|2022-05-11 06:02:20||80.86||80.86||80.86||80.86|0
1652248960000|2022-05-11 06:02:40|80.94||80.94||80.94||80.94||0
1652248980000|2022-05-11 06:03:00|80.99|80.81|80.99|80.91|80.99|80.91|80.99|80.81|0
1652248990000|2022-05-11 06:03:10|81.04||81.04||81.04||81.04||0
1652249000000|2022-05-11 06:03:20|80.89|80.96|80.89|80.81|80.89|80.96|80.89|80.81|58
1652249020000|2022-05-11 06:03:40|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|442
1652249030000|2022-05-11 06:03:50||80.91||80.96||80.96||80.91|0
1652249060000|2022-05-11 06:04:20|||||||||24
1652249110000|2022-05-11 06:05:10|81.09|81.01|81.04|80.96|81.09|81.01|81.04|80.96|26
1652249150000|2022-05-11 06:05:50|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|12
1652249160000|2022-05-11 06:06:00|81.04||81.04||81.04||81.04||2
1652249170000|2022-05-11 06:06:10|80.99||80.99||80.99||80.99||0
1652249190000|2022-05-11 06:06:30|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|0
1652249210000|2022-05-11 06:06:50|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|3
1652249220000|2022-05-11 06:07:00|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|0
1652249310000|2022-05-11 06:08:30|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|49
1652249320000|2022-05-11 06:08:40|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|124
1652249370000|2022-05-11 06:09:30|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|3
1652249400000|2022-05-11 06:10:00|81.29||81.29||81.29||81.29||0
1652249410000|2022-05-11 06:10:10|81.24||81.24||81.24||81.24||0
1652249420000|2022-05-11 06:10:20|||||||||109
1652249480000|2022-05-11 06:11:20|81.29||81.29||81.29||81.29||544
1652249490000|2022-05-11 06:11:30||81.21||81.16||81.21||81.16|1
1652249510000|2022-05-11 06:11:50|81.24||81.24||81.24||81.24||7
1652249520000|2022-05-11 06:12:00|81.29||81.29||81.29||81.29||14
1652249540000|2022-05-11 06:12:20||81.21||81.21||81.21||81.21|16
1652249550000|2022-05-11 06:12:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|14
1652249560000|2022-05-11 06:12:40||81.21||81.21||81.21||81.21|1
1652249590000|2022-05-11 06:13:10||81.26||81.21||81.26||81.21|1
1652249600000|2022-05-11 06:13:20||81.26||81.21||81.26||81.21|4
1652249610000|2022-05-11 06:13:30||81.26||81.21||81.26||81.21|1
1652249700000|2022-05-11 06:15:00||81.26||81.26||81.26||81.21|23
1652249730000|2022-05-11 06:15:30||81.21||81.21||81.21||81.21|4
1652249780000|2022-05-11 06:16:20|81.29|81.16|81.29|81.16|81.29|81.16|81.29|81.16|0
1652249840000|2022-05-11 06:17:20|81.24||81.24||81.24||81.24||0
1652249850000|2022-05-11 06:17:30|||||||||20
1652249860000|2022-05-11 06:17:40|||||||||73
1652249920000|2022-05-11 06:18:40|81.34|81.21|81.34|81.21|81.34|81.21|81.34|81.21|73
1652249950000|2022-05-11 06:19:10||81.26||81.26||81.26||81.21|0
1652249960000|2022-05-11 06:19:20||81.21||81.21||81.21||81.21|0
1652249970000|2022-05-11 06:19:30|81.39|81.26|81.39|81.26|81.39|81.31|81.39|81.21|13
1652249980000|2022-05-11 06:19:40||81.31||81.26||81.31||81.26|0
1652249990000|2022-05-11 06:19:50||81.31||81.26||81.31||81.26|0
1652250000000|2022-05-11 06:20:00||81.31||81.31||81.31||81.26|100
1652250010000|2022-05-11 06:20:10||81.26||81.26||81.31||81.26|0
1652250020000|2022-05-11 06:20:20||81.31||81.26||81.31||81.26|0
1652250030000|2022-05-11 06:20:30|81.34|81.31|81.34|81.26|81.34|81.31|81.34|81.26|0
1652250040000|2022-05-11 06:20:40||81.21||81.21||81.21||81.21|0
1652250060000|2022-05-11 06:21:00|81.29|81.16|81.29|81.16|81.29|81.16|81.29|81.16|0
1652250070000|2022-05-11 06:21:10|81.24||81.29||81.29||81.24||4
1652250080000|2022-05-11 06:21:20||81.21||81.21||81.21||81.21|0
1652250120000|2022-05-11 06:22:00|81.39|81.26|81.39|81.26|81.39|81.31|81.39|81.26|100
1652250130000|2022-05-11 06:22:10||81.31||81.26||81.31||81.26|2
1652250140000|2022-05-11 06:22:20|81.34|81.31|81.34|81.26|81.34|81.31|81.34|81.26|0
1652250150000|2022-05-11 06:22:30||81.21||81.26||81.26||81.21|0
1652250160000|2022-05-11 06:22:40||81.21||81.21||81.21||81.21|0
1652250170000|2022-05-11 06:22:50||81.26||81.26||81.26||81.21|0
1652250180000|2022-05-11 06:23:00|81.39|81.31|81.39|81.26|81.39|81.31|81.39|81.26|17
1652250190000|2022-05-11 06:23:10||81.31||81.31||81.31||81.31|0
1652250200000|2022-05-11 06:23:20|81.34|81.26|81.34|81.21|81.34|81.26|81.34|81.21|0
1652250210000|2022-05-11 06:23:30||81.26||81.21||81.26||81.21|0
1652250220000|2022-05-11 06:23:40|81.39|81.26|81.39|81.26|81.39|81.26|81.39|81.26|2
1652250230000|2022-05-11 06:23:50||81.31||81.31||81.31||81.26|0
1652250240000|2022-05-11 06:24:00||81.26||81.31||81.31||81.26|0
1652250250000|2022-05-11 06:24:10||81.26||81.26||81.26||81.26|0
1652250260000|2022-05-11 06:24:20|81.34||81.34||81.34||81.34||0
1652250290000|2022-05-11 06:24:50|81.29|81.21|81.29|81.16|81.29|81.21|81.24|81.16|223
1652250320000|2022-05-11 06:25:20|81.24||81.24||81.29||81.24||83
1652250330000|2022-05-11 06:25:30||81.11||81.16||81.16||81.11|31
1652250360000|2022-05-11 06:26:00|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|49
1652250380000|2022-05-11 06:26:20|||||||||2
1652250390000|2022-05-11 06:26:30|||||||||86
1652250620000|2022-05-11 06:30:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|118
1652250670000|2022-05-11 06:31:10|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|82
1652250900000|2022-05-11 06:35:00|||||||||226
1652250950000|2022-05-11 06:35:50||81.01||81.01||81.01||81.01|200
1652250960000|2022-05-11 06:36:00|81.14||81.09||81.14||81.09||0
1652250970000|2022-05-11 06:36:10||80.96||80.96||80.96||80.96|0
1652250980000|2022-05-11 06:36:20||81.01||81.01||81.01||81.01|0
1652250990000|2022-05-11 06:36:30|81.14||81.14||81.14||81.14||37
1652251020000|2022-05-11 06:37:00|81.09||81.09||81.09||81.09||0
1652251050000|2022-05-11 06:37:30||80.96||80.96||80.96||80.96|0
1652251060000|2022-05-11 06:37:40||81.01||81.01||81.01||81.01|0
1652251070000|2022-05-11 06:37:50||80.96||80.96||80.96||80.96|0
1652251080000|2022-05-11 06:38:00||81.01||81.01||81.01||81.01|0
1652251100000|2022-05-11 06:38:20|81.14|81.06|81.19|81.06|81.19|81.06|81.14|81.06|1
1652251120000|2022-05-11 06:38:40|81.14||81.14||81.14||81.14||0
1652251130000|2022-05-11 06:38:50||81.01||81.01||81.01||81.01|0
1652251140000|2022-05-11 06:39:00||81.06||81.06||81.06||81.06|0
1652251170000|2022-05-11 06:39:30||81.01||81.06||81.06||81.01|0
1652251220000|2022-05-11 06:40:20|81.19||81.19||81.19||81.19||0
1652251230000|2022-05-11 06:40:30|81.14||81.14||81.14||81.14||0
1652251240000|2022-05-11 06:40:40|81.19|81.11|81.19|81.06|81.19|81.11|81.19|81.06|3
1652251260000|2022-05-11 06:41:00||81.11||81.06||81.11||81.06|0
1652251290000|2022-05-11 06:41:30||81.11||81.06||81.11||81.06|0
1652251300000|2022-05-11 06:41:40||81.11||81.06||81.11||81.06|0
1652251330000|2022-05-11 06:42:10|81.14|81.11|81.19|81.06|81.19|81.11|81.14|81.06|10
1652251340000|2022-05-11 06:42:20||81.11||81.11||81.11||81.06|0
1652251360000|2022-05-11 06:42:40||81.06||81.11||81.11||81.06|0
1652251370000|2022-05-11 06:42:50||81.06||81.06||81.06||81.06|0
1652251400000|2022-05-11 06:43:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|60
1652251410000|2022-05-11 06:43:30|||||||||1
1652251450000|2022-05-11 06:44:10|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|140
1652251460000|2022-05-11 06:44:20||81.06||81.11||81.11||81.06|0
1652251490000|2022-05-11 06:44:50|81.24||81.24||81.24||81.24||0
1652251510000|2022-05-11 06:45:10||81.16||81.11||81.16||81.11|0
1652251540000|2022-05-11 06:45:40|81.19||81.19||81.19||81.19||0
1652251560000|2022-05-11 06:46:00||81.06||81.11||81.11||81.06|1
1652251570000|2022-05-11 06:46:10||81.06||81.06||81.06||81.06|0
1652251650000|2022-05-11 06:47:30|81.14||81.14||81.14||81.14||0
1652251680000|2022-05-11 06:48:00||81.01||81.01||81.01||81.01|0
1652251750000|2022-05-11 06:49:10|81.09|80.96|81.09|80.96|81.09|80.96|81.09|80.96|1
1652251790000|2022-05-11 06:49:50||81.01||81.01||81.01||81.01|0
1652251800000|2022-05-11 06:50:00||80.96||80.96||80.96||80.96|0
1652251810000|2022-05-11 06:50:10||81.01||80.96||81.01||80.96|2
1652251820000|2022-05-11 06:50:20|81.04|81.01|81.09|81.01|81.09|81.01|81.04|81.01|3
1652251850000|2022-05-11 06:50:50||80.96||80.96||80.96||80.96|0
1652251870000|2022-05-11 06:51:10||81.01||81.01||81.01||80.96|2
1652251900000|2022-05-11 06:51:40|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|23
1652251910000|2022-05-11 06:51:50|81.19|81.01|81.14|81.01|81.19|81.06|81.14|81.01|0
1652251920000|2022-05-11 06:52:00|81.04|81.06|81.04|80.96|81.04|81.06|81.04|80.96|49
1652251930000|2022-05-11 06:52:10|81.09|81.01|81.09|80.96|81.09|81.01|81.04|80.96|4
1652251940000|2022-05-11 06:52:20|81.04|81.01|81.04|80.91|81.09|81.01|80.99|80.91|238
1652251950000|2022-05-11 06:52:30|81.09|80.96|81.09|80.96|81.09|80.96|81.09|80.91|0
1652251960000|2022-05-11 06:52:40||81.01||81.01||81.01||81.01|0
1652251970000|2022-05-11 06:52:50|81.04|80.96|81.04|80.91|81.04|80.96|81.04|80.91|0
1652251990000|2022-05-11 06:53:10||80.96||80.96||80.96||80.91|0
1652252000000|2022-05-11 06:53:20||80.91||80.91||80.91||80.91|0
1652252010000|2022-05-11 06:53:30|80.99|80.96|81.04|80.91|81.04|80.96|80.99|80.91|0
1652252030000|2022-05-11 06:53:50|80.99|80.86|80.94|80.86|80.99|80.86|80.94|80.86|12
1652252100000|2022-05-11 06:55:00|||||||||12
1652252140000|2022-05-11 06:55:40||80.81||80.81||80.81||80.81|0
1652252160000|2022-05-11 06:56:00|80.89|80.76|80.89|80.76|80.89|80.76|80.89|80.76|0
1652252170000|2022-05-11 06:56:10|80.84|80.81|80.89|80.81|80.89|80.81|80.84|80.76|91
1652252210000|2022-05-11 06:56:50|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.81|1
1652252230000|2022-05-11 06:57:10||80.81||80.81||80.81||80.81|0
1652252270000|2022-05-11 06:57:50||80.86||80.86||80.86||80.81|0
1652252280000|2022-05-11 06:58:00|80.99|80.91|81.04|80.91|81.04|80.96|80.99|80.91|139
1652252330000|2022-05-11 06:58:50|80.99|80.86|80.99|80.86|80.99|80.86|80.99|80.86|0
1652252340000|2022-05-11 06:59:00|80.94|80.91|80.94|80.86|80.94|80.91|80.94|80.86|3
1652252350000|2022-05-11 06:59:10|||||||||18
1652252360000|2022-05-11 06:59:20|80.99|80.91|81.04|80.91|81.04|80.91|80.99|80.91|20
1652252370000|2022-05-11 06:59:30|80.99|80.96|81.04|80.91|81.04|80.96|80.99|80.91|4
1652252380000|2022-05-11 06:59:40|80.99||80.99||80.99||80.99||0
1652252390000|2022-05-11 06:59:50|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.76|208
1652252400000|2022-05-11 07:00:00|80.94|80.86|80.84|80.71|80.94|80.86|80.79|80.71|222
1652252410000|2022-05-11 07:00:10|80.89|80.76|80.89|80.76|80.89|80.76|80.84|80.76|36
1652252420000|2022-05-11 07:00:20|80.84|80.71|80.84|80.71|80.84|80.76|80.79|80.71|19
1652252430000|2022-05-11 07:00:30|80.79|80.76|80.74|80.66|80.79|80.76|80.74|80.66|36
1652252440000|2022-05-11 07:00:40|80.79|80.71|80.89|80.76|80.89|80.76|80.79|80.71|166
1652252450000|2022-05-11 07:00:50||80.81||80.81||80.81||80.76|140
1652252460000|2022-05-11 07:01:00|80.84|80.76|80.84|80.71|80.84|80.76|80.84|80.71|78
1652252470000|2022-05-11 07:01:10|80.79|80.76|80.84|80.71|80.84|80.76|80.79|80.71|3
1652252480000|2022-05-11 07:01:20|80.79|80.76|80.79|80.71|80.79|80.76|80.79|80.71|12
1652252490000|2022-05-11 07:01:30|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|3
1652252500000|2022-05-11 07:01:40|80.69|80.61|80.69|80.61|80.74|80.61|80.69|80.61|60
1652252510000|2022-05-11 07:01:50|80.74|80.66|80.74|80.66|80.74|80.66|80.69|80.66|3
1652252520000|2022-05-11 07:02:00|80.69|80.61|80.64|80.56|80.69|80.61|80.64|80.56|53
1652252530000|2022-05-11 07:02:10|80.69|80.61|80.69|80.61|80.69|80.61|80.64|80.61|116
1652252540000|2022-05-11 07:02:20|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|16
1652252550000|2022-05-11 07:02:30||80.61||80.66||80.66||80.61|0
1652252570000|2022-05-11 07:02:50|80.79|80.61|80.74|80.66|80.79|80.66|80.69|80.56|41
1652252580000|2022-05-11 07:03:00|80.69|80.61|80.64|80.51|80.69|80.61|80.64|80.51|90
1652252590000|2022-05-11 07:03:10|80.59|80.46|80.59|80.51|80.64|80.51|80.59|80.46|6
1652252600000|2022-05-11 07:03:20|80.64||80.64||80.64||80.59||26
1652252610000|2022-05-11 07:03:30||80.56||80.56||80.56||80.51|2
1652252620000|2022-05-11 07:03:40|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.56|12
1652252630000|2022-05-11 07:03:50||80.56||80.61||80.61||80.56|12
1652252640000|2022-05-11 07:04:00|80.64|80.56|80.69|80.61|80.69|80.61|80.64|80.56|9
1652252650000|2022-05-11 07:04:10||80.56||80.61||80.61||80.56|56
1652252660000|2022-05-11 07:04:20|80.64|80.56|80.69|80.56|80.69|80.56|80.64|80.56|6
1652252670000|2022-05-11 07:04:30|80.64||80.64||80.64||80.64||0
1652252680000|2022-05-11 07:04:40|80.59|80.51|80.64|80.51|80.64|80.51|80.59|80.51|59
1652252690000|2022-05-11 07:04:50||80.56||80.51||80.56||80.51|2
1652252700000|2022-05-11 07:05:00|80.59|80.46|80.54|80.46|80.64|80.46|80.54|80.41|10
1652252710000|2022-05-11 07:05:10|||||||||11
1652252720000|2022-05-11 07:05:20|80.59|80.51|80.59|80.46|80.59|80.51|80.59|80.46|68
1652252730000|2022-05-11 07:05:30|80.54|80.51|80.59|80.51|80.64|80.51|80.54|80.51|33
1652252740000|2022-05-11 07:05:40|80.64|80.56|80.64|80.56|80.64|80.56|80.59|80.51|14
1652252750000|2022-05-11 07:05:50|||||||||46
1652252760000|2022-05-11 07:06:00|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|366
1652252770000|2022-05-11 07:06:10|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.46|6
1652252790000|2022-05-11 07:06:30|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.46|19
1652252800000|2022-05-11 07:06:40|80.54|80.46|80.54|80.46|80.59|80.51|80.54|80.46|10
1652252810000|2022-05-11 07:06:50|80.59|80.41|80.54|80.46|80.59|80.46|80.54|80.41|6
1652252820000|2022-05-11 07:07:00|80.49|80.41|80.49|80.41|80.54|80.41|80.49|80.36|23
1652252830000|2022-05-11 07:07:10|80.54|80.46|80.49|80.41|80.54|80.46|80.49|80.41|139
1652252850000|2022-05-11 07:07:30|80.44|80.36|80.54|80.46|80.54|80.46|80.44|80.36|279
1652252860000|2022-05-11 07:07:40|80.59|80.51|80.59|80.51|80.64|80.56|80.59|80.46|427
1652252870000|2022-05-11 07:07:50|80.64|80.56|80.64|80.51|80.64|80.56|80.59|80.51|324
1652252880000|2022-05-11 07:08:00|80.59|80.56|80.64|80.56|80.64|80.56|80.59|80.51|104
1652252890000|2022-05-11 07:08:10|80.69|80.51|80.69|80.61|80.69|80.61|80.69|80.51|379
1652252900000|2022-05-11 07:08:20|80.64|80.56|80.64|80.56|80.69|80.61|80.64|80.56|231
1652252910000|2022-05-11 07:08:30|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|8
1652252920000|2022-05-11 07:08:40|80.74|80.56|80.74|80.61|80.74|80.66|80.74|80.56|104
1652252930000|2022-05-11 07:08:50|80.69|80.66|80.69|80.61|80.74|80.66|80.69|80.61|3
1652252940000|2022-05-11 07:09:00|80.74|80.66|80.69|80.61|80.74|80.66|80.69|80.61|0
1652252950000|2022-05-11 07:09:10|80.74|80.56|80.69|80.56|80.74|80.61|80.69|80.56|0
1652252960000|2022-05-11 07:09:20||80.61||80.61||80.61||80.61|0
1652252970000|2022-05-11 07:09:30|80.74|80.56|80.69|80.61|80.74|80.61|80.69|80.56|59
1652252980000|2022-05-11 07:09:40|80.74||80.69||80.74||80.69||57
1652252990000|2022-05-11 07:09:50|||||||||8
1652253000000|2022-05-11 07:10:00|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.46|62
1652253010000|2022-05-11 07:10:10|80.54|80.46|80.54|80.46|80.54|80.51|80.54|80.46|0
1652253020000|2022-05-11 07:10:20|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|8
1652253030000|2022-05-11 07:10:30|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|31
1652253040000|2022-05-11 07:10:40|80.59|80.51|80.54|80.46|80.59|80.51|80.54|80.46|16
1652253050000|2022-05-11 07:10:50|80.59|80.51|80.59|80.46|80.59|80.51|80.54|80.46|13
1652253060000|2022-05-11 07:11:00||80.51||80.46||80.51||80.46|12
1652253070000|2022-05-11 07:11:10|80.54|80.51|80.59|80.51|80.59|80.51|80.54|80.46|6
1652253080000|2022-05-11 07:11:20|80.54|80.46|80.44|80.36|80.54|80.51|80.44|80.31|306
1652253090000|2022-05-11 07:11:30|80.39|80.31|80.44|80.31|80.44|80.36|80.39|80.31|9
1652253100000|2022-05-11 07:11:40||80.36||80.36||80.36||80.36|228
1652253110000|2022-05-11 07:11:50|80.39|80.31|80.44|80.36|80.44|80.36|80.39|80.31|2
1652253120000|2022-05-11 07:12:00|80.39|80.31|80.44|80.31|80.44|80.36|80.39|80.31|0
1652253130000|2022-05-11 07:12:10|80.39|80.36|80.44|80.36|80.44|80.36|80.39|80.31|91
1652253140000|2022-05-11 07:12:20|80.49|80.41|80.49|80.36|80.49|80.41|80.44|80.36|186
1652253150000|2022-05-11 07:12:30|80.44||80.44||80.44||80.44||0
1652253170000|2022-05-11 07:12:50|80.39|80.26|80.39|80.26|80.39|80.31|80.39|80.26|419
1652253180000|2022-05-11 07:13:00|80.34|80.21|80.34|80.21|80.34|80.21|80.29|80.21|127
1652253190000|2022-05-11 07:13:10|80.29|80.26|80.34|80.21|80.34|80.26|80.29|80.21|55
1652253200000|2022-05-11 07:13:20|80.29|80.26|80.24|80.16|80.29|80.26|80.24|80.16|200
1652253210000|2022-05-11 07:13:30|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|4
1652253220000|2022-05-11 07:13:40|80.29|80.21|80.24|80.16|80.29|80.21|80.24|80.16|93
1652253230000|2022-05-11 07:13:50|||||||||10
1652253240000|2022-05-11 07:14:00|80.29||80.29||80.29||80.29||134
1652253250000|2022-05-11 07:14:10|80.24||80.24||80.24||80.24||0
1652253260000|2022-05-11 07:14:20||80.11||80.11||80.11||80.11|511
1652253270000|2022-05-11 07:14:30||80.16||80.11||80.16||80.11|0
1652253280000|2022-05-11 07:14:40|80.19|80.16|80.19|80.11|80.19|80.16|80.19|80.11|2
1652253290000|2022-05-11 07:14:50|||||||||228
1652253300000|2022-05-11 07:15:00|80.14|80.06|80.14|80.06|80.19|80.11|80.14|80.06|274
1652253310000|2022-05-11 07:15:10|80.09|80.01|80.14|80.06|80.19|80.06|80.09|80.01|205
1652253320000|2022-05-11 07:15:20|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|585
1652253330000|2022-05-11 07:15:30|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|40
1652253340000|2022-05-11 07:15:40||79.91||79.96||79.96||79.91|0
1652253350000|2022-05-11 07:15:50|79.99|79.91|80.09|79.96|80.09|79.96|79.99|79.91|79
1652253360000|2022-05-11 07:16:00|80.04|80.01|80.09|79.96|80.09|80.01|80.04|79.96|8
1652253370000|2022-05-11 07:16:10|80.04|80.01|80.04|79.96|80.04|80.01|80.04|79.96|1
1652253390000|2022-05-11 07:16:30|80.09||80.04||80.09||80.04||4
1652253400000|2022-05-11 07:16:40|80.09||80.09||80.09||80.04||2
1652253410000|2022-05-11 07:16:50||80.01||80.01||80.01||79.96|10
1652253420000|2022-05-11 07:17:00|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|152
1652253430000|2022-05-11 07:17:10|80.09|80.06|80.14|80.06|80.14|80.06|80.09|80.01|1
1652253440000|2022-05-11 07:17:20|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|124
1652253450000|2022-05-11 07:17:30|80.14|80.11|80.19|80.06|80.19|80.11|80.14|80.06|11
1652253460000|2022-05-11 07:17:40||80.11||80.11||80.11||80.06|3
1652253470000|2022-05-11 07:17:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|49
1652253480000|2022-05-11 07:18:00|80.19||80.14||80.19||80.14||1
1652253500000|2022-05-11 07:18:20|||||||||83
1652253510000|2022-05-11 07:18:30|||||||||258
1652253520000|2022-05-11 07:18:40|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|196
1652253530000|2022-05-11 07:18:50|80.14|80.06|80.14|80.06|80.14|80.11|80.14|80.06|0
1652253540000|2022-05-11 07:19:00|||||||||50
1652253550000|2022-05-11 07:19:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|79.96|100
1652253570000|2022-05-11 07:19:30|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|1
1652253580000|2022-05-11 07:19:40|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|1
1652253590000|2022-05-11 07:19:50|80.14||80.09||80.14||80.09||68
1652253600000|2022-05-11 07:20:00|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.06|97
1652253620000|2022-05-11 07:20:20|80.19||80.19||80.19||80.19||87
1652253630000|2022-05-11 07:20:30|80.24|80.11|80.24|80.16|80.24|80.16|80.24|80.11|106
1652253640000|2022-05-11 07:20:40|80.29|80.11|80.39|80.26|80.39|80.31|80.29|80.11|733
1652253650000|2022-05-11 07:20:50|80.34|80.21|80.29|80.21|80.39|80.21|80.29|80.21|42
1652253660000|2022-05-11 07:21:00|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.21|4
1652253670000|2022-05-11 07:21:10||80.21||80.26||80.26||80.21|6
1652253680000|2022-05-11 07:21:20||80.21||80.26||80.26||80.21|4
1652253690000|2022-05-11 07:21:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|86
1652253700000|2022-05-11 07:21:40|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.21|40
1652253710000|2022-05-11 07:21:50|80.39|80.31|80.34|80.26|80.39|80.31|80.34|80.26|127
1652253720000|2022-05-11 07:22:00|80.39|80.31|80.39|80.26|80.39|80.31|80.34|80.26|92
1652253730000|2022-05-11 07:22:10||80.31||80.31||80.31||80.26|0
1652253740000|2022-05-11 07:22:20||80.26||80.31||80.31||80.26|118
1652253750000|2022-05-11 07:22:30|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|4
1652253760000|2022-05-11 07:22:40||80.26||80.31||80.31||80.26|19
1652253770000|2022-05-11 07:22:50|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.21|12
1652253780000|2022-05-11 07:23:00||80.21||80.26||80.26||80.21|0
1652253790000|2022-05-11 07:23:10|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.26|32
1652253800000|2022-05-11 07:23:20|||||||||1
1652253810000|2022-05-11 07:23:30||80.26||80.31||80.31||80.26|11
1652253820000|2022-05-11 07:23:40||80.26||80.31||80.31||80.26|100
1652253830000|2022-05-11 07:23:50|80.44|80.36|80.39|80.31|80.44|80.36|80.39|80.26|70
1652253840000|2022-05-11 07:24:00|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|8
1652253850000|2022-05-11 07:24:10|80.39|80.31|80.34|80.26|80.39|80.31|80.34|80.26|31
1652253860000|2022-05-11 07:24:20|80.29|80.21|80.34|80.26|80.34|80.26|80.29|80.21|5
1652253870000|2022-05-11 07:24:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|121
1652253880000|2022-05-11 07:24:40|||||||||26
1652253890000|2022-05-11 07:24:50|||||||||34
1652253900000|2022-05-11 07:25:00|80.34||80.29||80.34||80.29||0
1652253910000|2022-05-11 07:25:10|80.34||80.34||80.34||80.29||142
1652253920000|2022-05-11 07:25:20|80.29||80.34||80.34||80.29||19
1652253930000|2022-05-11 07:25:30|80.29|80.26|80.34|80.21|80.34|80.26|80.29|80.21|0
1652253940000|2022-05-11 07:25:40|80.29||80.29||80.29||80.29||0
1652253950000|2022-05-11 07:25:50|80.24|80.16|80.24|80.11|80.24|80.16|80.24|80.11|320
1652253960000|2022-05-11 07:26:00|80.19|80.06|80.14|80.06|80.19|80.06|80.14|80.01|41
1652253970000|2022-05-11 07:26:10|80.09|80.01|80.09|79.96|80.09|80.01|80.09|79.96|4
1652253980000|2022-05-11 07:26:20|80.14|80.01|80.14|80.06|80.14|80.06|80.14|80.01|83
1652253990000|2022-05-11 07:26:30|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|46
1652254000000|2022-05-11 07:26:40|||||||||3
1652254010000|2022-05-11 07:26:50|80.14|80.06|80.14|80.06|80.14|80.11|80.14|80.06|95
1652254020000|2022-05-11 07:27:00|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|58
1652254030000|2022-05-11 07:27:10|||||||||50
1652254040000|2022-05-11 07:27:20|80.14|80.06|80.14|80.06|80.14|80.06|80.09|80.01|129
1652254050000|2022-05-11 07:27:30|80.09|80.01|80.09|80.01|80.09|80.01|80.04|79.96|11
1652254060000|2022-05-11 07:27:40||79.96||80.01||80.01||79.96|0
1652254070000|2022-05-11 07:27:50||79.96||80.01||80.01||79.96|0
1652254080000|2022-05-11 07:28:00|80.04|79.96|80.09|80.01|80.09|80.01|80.04|79.96|261
1652254090000|2022-05-11 07:28:10||79.96||80.01||80.01||79.96|200
1652254110000|2022-05-11 07:28:30|80.14|80.06|80.14|80.01|80.14|80.06|80.14|80.01|32
1652254120000|2022-05-11 07:28:40||80.06||80.06||80.06||80.06|208
1652254130000|2022-05-11 07:28:50|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.06|60
1652254140000|2022-05-11 07:29:00|80.14|80.06|80.14|80.06|80.14|80.11|80.14|80.06|10
1652254150000|2022-05-11 07:29:10|80.19|80.11|80.19|80.06|80.19|80.11|80.19|80.06|12
1652254160000|2022-05-11 07:29:20|80.14|80.01|80.04|79.96|80.14|80.01|80.04|79.96|2
1652254170000|2022-05-11 07:29:30|80.09||80.09||80.09||80.04||9
1652254180000|2022-05-11 07:29:40|80.04|80.01|80.09|79.96|80.09|80.01|80.04|79.96|11
1652254190000|2022-05-11 07:29:50|80.04|80.01|80.09|79.96|80.09|80.01|80.04|79.96|6
1652254200000|2022-05-11 07:30:00|80.04|80.01|80.04|79.96|80.04|80.01|80.04|79.96|41
1652254210000|2022-05-11 07:30:10|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|6
1652254220000|2022-05-11 07:30:20|79.99|79.91|79.94|79.86|79.99|79.91|79.94|79.86|17
1652254230000|2022-05-11 07:30:30|79.89|79.81|79.84|79.76|79.89|79.81|79.84|79.76|20
1652254240000|2022-05-11 07:30:40|79.89|79.81|79.89|79.81|79.89|79.81|79.84|79.76|65
1652254260000|2022-05-11 07:31:00|79.84|79.76|79.89|79.81|79.89|79.81|79.84|79.76|48
1652254280000|2022-05-11 07:31:20|79.94|79.86|79.89|79.81|79.94|79.86|79.89|79.81|280
1652254290000|2022-05-11 07:31:30|||||||||404
1652254310000|2022-05-11 07:31:50|||||||||60
1652254320000|2022-05-11 07:32:00|79.84|79.76|79.79|79.71|79.84|79.76|79.79|79.71|935
1652254330000|2022-05-11 07:32:10|79.84|79.76|79.84|79.76|79.84|79.76|79.84|79.71|20
1652254340000|2022-05-11 07:32:20|79.79|79.71|79.84|79.71|79.84|79.76|79.79|79.71|60
1652254350000|2022-05-11 07:32:30|79.89|79.76|79.94|79.86|79.94|79.86|79.89|79.76|69
1652254360000|2022-05-11 07:32:40||79.81||79.86||79.86||79.81|0
1652254370000|2022-05-11 07:32:50|79.89|79.81|79.89|79.81|79.94|79.81|79.89|79.81|21
1652254380000|2022-05-11 07:33:00|79.94||79.89||79.94||79.89||12
1652254390000|2022-05-11 07:33:10|79.94|79.86|79.99|79.86|79.99|79.86|79.94|79.81|242
1652254400000|2022-05-11 07:33:20|80.04|79.91|80.04|79.96|80.04|79.96|80.04|79.91|53
1652254410000|2022-05-11 07:33:30|80.09|80.01|80.04|79.96|80.09|80.01|80.04|79.96|17
1652254420000|2022-05-11 07:33:40||79.91||79.96||79.96||79.91|257
1652254430000|2022-05-11 07:33:50|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|43
1652254440000|2022-05-11 07:34:00|80.04|79.96|80.04|79.96|80.04|79.96|80.04|79.96|2
1652254450000|2022-05-11 07:34:10|||||||||8
1652254460000|2022-05-11 07:34:20|79.99|79.91|80.04|79.91|80.04|79.91|79.99|79.91|1
1652254470000|2022-05-11 07:34:30|79.99||79.99||80.04||79.99||0
1652254480000|2022-05-11 07:34:40|80.04||80.04||80.04||79.99||25
1652254490000|2022-05-11 07:34:50|79.99|79.96|80.04|79.96|80.04|79.96|79.99|79.96|0
1652254500000|2022-05-11 07:35:00|80.09|80.01|80.14|80.06|80.14|80.06|80.09|80.01|567
1652254510000|2022-05-11 07:35:10|80.09|80.01|80.09|80.01|80.09|80.01|80.09|80.01|12
1652254520000|2022-05-11 07:35:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|2
1652254530000|2022-05-11 07:35:30|||||||||2
1652254540000|2022-05-11 07:35:40|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|30
1652254550000|2022-05-11 07:35:50||80.11||80.16||80.16||80.11|10
1652254560000|2022-05-11 07:36:00|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|12
1652254570000|2022-05-11 07:36:10|||||||||13
1652254580000|2022-05-11 07:36:20||80.11||80.11||80.16||80.11|0
1652254590000|2022-05-11 07:36:30||80.16||80.16||80.16||80.16|0
1652254600000|2022-05-11 07:36:40|80.19|80.11|80.19|80.11|80.19|80.16|80.19|80.11|0
1652254610000|2022-05-11 07:36:50|80.24|80.16|80.19|80.11|80.24|80.16|80.19|80.11|2
1652254630000|2022-05-11 07:37:10|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|45
1652254640000|2022-05-11 07:37:20|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|11
1652254650000|2022-05-11 07:37:30|80.19|80.11|80.24|80.11|80.24|80.11|80.19|80.11|2
1652254660000|2022-05-11 07:37:40|80.19||80.19||80.19||80.19||0
1652254670000|2022-05-11 07:37:50|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|110
1652254680000|2022-05-11 07:38:00|||||||||32
1652254690000|2022-05-11 07:38:10|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|40
1652254700000|2022-05-11 07:38:20|80.14|80.06|80.14|80.06|80.14|80.06|80.14|80.06|214
1652254710000|2022-05-11 07:38:30|80.19|80.11|80.14|80.06|80.19|80.11|80.14|80.06|2
1652254730000|2022-05-11 07:38:50|||||||||8
1652254740000|2022-05-11 07:39:00|80.19|80.11|80.19|80.11|80.19|80.11|80.19|80.11|11
1652254750000|2022-05-11 07:39:10|80.24|80.16|80.24|80.16|80.24|80.16|80.19|80.11|21
1652254760000|2022-05-11 07:39:20|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|33
1652254770000|2022-05-11 07:39:30|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|21
1652254790000|2022-05-11 07:39:50|80.24|80.16|80.24|80.16|80.29|80.16|80.24|80.16|21
1652254800000|2022-05-11 07:40:00|80.19|80.11|80.24|80.11|80.24|80.16|80.19|80.11|16
1652254810000|2022-05-11 07:40:10||80.16||80.16||80.16||80.11|12
1652254820000|2022-05-11 07:40:20|80.19|80.11|80.24|80.16|80.24|80.16|80.19|80.11|2
1652254830000|2022-05-11 07:40:30||80.11||80.16||80.16||80.11|0
1652254850000|2022-05-11 07:40:50|80.29||80.24||80.29||80.24||7
1652254900000|2022-05-11 07:41:40|80.29|80.21|80.39|80.31|80.39|80.31|80.29|80.21|145
1652254910000|2022-05-11 07:41:50|||||||||13
1652254920000|2022-05-11 07:42:00|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|125
1652254930000|2022-05-11 07:42:10|80.34|80.26|80.29|80.21|80.39|80.31|80.29|80.21|31
1652254940000|2022-05-11 07:42:20|||||||||55
1652254950000|2022-05-11 07:42:30|80.24|80.16|80.24|80.16|80.24|80.16|80.24|80.16|12
1652254960000|2022-05-11 07:42:40|80.19|80.11|80.29|80.21|80.29|80.21|80.19|80.11|73
1652254970000|2022-05-11 07:42:50|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|4
1652254980000|2022-05-11 07:43:00|80.24|80.16|80.29|80.21|80.29|80.21|80.24|80.16|33
1652254990000|2022-05-11 07:43:10|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|89
1652255010000|2022-05-11 07:43:30|80.39||80.34||80.39||80.34||96
1652255030000|2022-05-11 07:43:50|80.29|80.21|80.29|80.21|80.29|80.21|80.29|80.21|71
1652255040000|2022-05-11 07:44:00|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.21|26
1652255050000|2022-05-11 07:44:10|||||||||1
1652255060000|2022-05-11 07:44:20|80.39|80.21|80.34|80.26|80.39|80.26|80.34|80.21|24
1652255070000|2022-05-11 07:44:30|80.39||80.34||80.39||80.34||0
1652255090000|2022-05-11 07:44:50|80.39|80.31|80.39|80.31|80.39|80.31|80.34|80.31|5
1652255100000|2022-05-11 07:45:00|80.44|80.26|80.44|80.31|80.44|80.31|80.44|80.26|60
1652255110000|2022-05-11 07:45:10|80.49|80.36|80.49|80.36|80.49|80.36|80.44|80.36|4
1652255120000|2022-05-11 07:45:20|80.44||80.44||80.44||80.44||0
1652255130000|2022-05-11 07:45:30|80.49|80.31|80.44|80.31|80.49|80.36|80.44|80.31|0
1652255140000|2022-05-11 07:45:40|80.39|80.36|80.39|80.31|80.39|80.36|80.39|80.31|0
1652255150000|2022-05-11 07:45:50|80.34|80.26|80.39|80.31|80.39|80.31|80.34|80.26|24
1652255160000|2022-05-11 07:46:00|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|9
1652255170000|2022-05-11 07:46:10|80.34||80.29||80.34||80.29||0
1652255180000|2022-05-11 07:46:20|80.34|80.26|80.34|80.26|80.34|80.26|80.29|80.21|0
1652255190000|2022-05-11 07:46:30|||||||||25
1652255200000|2022-05-11 07:46:40|80.29|80.21|80.34|80.21|80.34|80.26|80.29|80.21|75
1652255210000|2022-05-11 07:46:50|80.29||80.29||80.34||80.29||5
1652255220000|2022-05-11 07:47:00|80.34|80.26|80.29|80.21|80.34|80.26|80.29|80.21|0
1652255230000|2022-05-11 07:47:10|80.34|80.26|80.34|80.26|80.34|80.26|80.34|80.26|23
1652255260000|2022-05-11 07:47:40|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.31|971
1652255270000|2022-05-11 07:47:50|||||||||109
1652255280000|2022-05-11 07:48:00|||||||||20
1652255290000|2022-05-11 07:48:10|||||||||20
1652255310000|2022-05-11 07:48:30|||||||||41
1652255320000|2022-05-11 07:48:40|||||||||44
1652255340000|2022-05-11 07:49:00|80.44|80.36|80.44|80.36|80.44|80.36|80.39|80.31|93
1652255360000|2022-05-11 07:49:20|80.39|80.31|80.44|80.36|80.44|80.36|80.39|80.31|573
1652255370000|2022-05-11 07:49:30|||||||||185
1652255380000|2022-05-11 07:49:40|80.49|80.41|80.59|80.51|80.59|80.51|80.49|80.41|693
1652255390000|2022-05-11 07:49:50|||||||||30
1652255410000|2022-05-11 07:50:10|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|113
1652255420000|2022-05-11 07:50:20|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|579
1652255430000|2022-05-11 07:50:30|||||||||91
1652255440000|2022-05-11 07:50:40|||||||||63
1652255450000|2022-05-11 07:50:50|||||||||190
1652255460000|2022-05-11 07:51:00|||||||||309
1652255470000|2022-05-11 07:51:10|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|879
1652255480000|2022-05-11 07:51:20|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|69
1652255490000|2022-05-11 07:51:30||80.51||80.56||80.56||80.51|12
1652255500000|2022-05-11 07:51:40|80.59|80.51|80.64|80.56|80.64|80.56|80.59|80.51|168
1652255510000|2022-05-11 07:51:50|||||||||73
1652255520000|2022-05-11 07:52:00|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|301
1652255530000|2022-05-11 07:52:10|||||||||24
1652255540000|2022-05-11 07:52:20|||||||||77
1652255560000|2022-05-11 07:52:40|||||||||126
1652255570000|2022-05-11 07:52:50|||||||||73
1652255580000|2022-05-11 07:53:00|||||||||208
1652255590000|2022-05-11 07:53:10|||||||||240
1652255600000|2022-05-11 07:53:20|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|358
1652255610000|2022-05-11 07:53:30||80.61||80.61||80.61||80.61|26
1652255620000|2022-05-11 07:53:40|80.79|80.66|80.79|80.71|80.79|80.71|80.79|80.66|193
1652255630000|2022-05-11 07:53:50|||||||||113
1652255640000|2022-05-11 07:54:00|||||||||316
1652255650000|2022-05-11 07:54:10|80.74|80.66|80.79|80.71|80.79|80.71|80.74|80.66|301
1652255660000|2022-05-11 07:54:20|||||||||138
1652255670000|2022-05-11 07:54:30|||||||||35
1652255680000|2022-05-11 07:54:40|||||||||112
1652255690000|2022-05-11 07:54:50|||||||||130
1652255700000|2022-05-11 07:55:00|||||||||76
1652255710000|2022-05-11 07:55:10|80.74|80.66|80.59|80.51|80.74|80.66|80.59|80.51|208
1652255720000|2022-05-11 07:55:20|80.54|80.46|80.59|80.51|80.59|80.51|80.54|80.41|200
1652255730000|2022-05-11 07:55:30|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|1408
1652255740000|2022-05-11 07:55:40|||||||||395
1652255750000|2022-05-11 07:55:50|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|123
1652255760000|2022-05-11 07:56:00|||||||||12
1652255780000|2022-05-11 07:56:20|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.66|44
1652255790000|2022-05-11 07:56:30|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.56|5
1652255800000|2022-05-11 07:56:40||80.56||80.61||80.61||80.56|73
1652255830000|2022-05-11 07:57:10|||||||||5
1652255840000|2022-05-11 07:57:20||80.56||80.61||80.61||80.56|2
1652255850000|2022-05-11 07:57:30||80.56||80.61||80.61||80.56|5
1652255860000|2022-05-11 07:57:40|80.74|80.66|80.74|80.66|80.79|80.66|80.74|80.61|3
1652255870000|2022-05-11 07:57:50|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|0
1652255880000|2022-05-11 07:58:00|80.74|80.66|80.74|80.66|80.74|80.66|80.74|80.61|18
1652255890000|2022-05-11 07:58:10||80.61||80.66||80.66||80.61|0
1652255910000|2022-05-11 07:58:30|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|39
1652255920000|2022-05-11 07:58:40|||||||||17
1652255940000|2022-05-11 07:59:00|80.84|80.76|80.84|80.71|80.84|80.76|80.84|80.71|78
1652255950000|2022-05-11 07:59:10|80.79||80.79||80.79||80.79||4
1652255960000|2022-05-11 07:59:20|||||||||262
1652255970000|2022-05-11 07:59:30|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|569
1652255980000|2022-05-11 07:59:40|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|181
1652255990000|2022-05-11 07:59:50|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|177
1652256000000|2022-05-11 08:00:00|||||||||193
1652256010000|2022-05-11 08:00:10|||||||||20
1652256020000|2022-05-11 08:00:20|||||||||13
1652256030000|2022-05-11 08:00:30|||||||||94
1652256040000|2022-05-11 08:00:40|||||||||42
1652256050000|2022-05-11 08:00:50|||||||||2
1652256080000|2022-05-11 08:01:20|||||||||281
1652256110000|2022-05-11 08:01:50|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|322
1652256120000|2022-05-11 08:02:00|80.74|80.66|80.74|80.66|80.79|80.66|80.74|80.66|51
1652256130000|2022-05-11 08:02:10|80.79|80.71|80.84|80.71|80.84|80.71|80.79|80.71|68
1652256140000|2022-05-11 08:02:20|80.89|80.76|80.89|80.81|80.89|80.81|80.84|80.76|11
1652256150000|2022-05-11 08:02:30|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|19
1652256160000|2022-05-11 08:02:40|||||||||1
1652256180000|2022-05-11 08:03:00|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|10
1652256190000|2022-05-11 08:03:10|80.84|80.76|80.79|80.71|80.84|80.76|80.79|80.71|19
1652256200000|2022-05-11 08:03:20|80.84||80.84||80.84||80.84||2
1652256210000|2022-05-11 08:03:30||80.76||80.71||80.76||80.71|11
1652256220000|2022-05-11 08:03:40|80.79||80.79||80.79||80.79||1
1652256230000|2022-05-11 08:03:50|||||||||1
1652256240000|2022-05-11 08:04:00|80.84||80.79||80.84||80.79||5
1652256260000|2022-05-11 08:04:20|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|5
1652256280000|2022-05-11 08:04:40|80.79|80.71|80.79|80.71|80.84|80.71|80.79|80.71|63
1652256300000|2022-05-11 08:05:00|80.84|80.76|80.84|80.76|80.84|80.76|80.79|80.76|5
1652256310000|2022-05-11 08:05:10|||||||||1
1652256320000|2022-05-11 08:05:20|80.89||80.84||80.89||80.84||8
1652256330000|2022-05-11 08:05:30|80.89|80.71|80.79|80.71|80.89|80.71|80.79|80.71|4
1652256340000|2022-05-11 08:05:40|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|45
1652256360000|2022-05-11 08:06:00|80.84|80.76|80.89|80.81|80.89|80.81|80.84|80.76|6
1652256390000|2022-05-11 08:06:30|||||||||16
1652256400000|2022-05-11 08:06:40|80.94|80.86|80.94|80.86|80.94|80.86|80.94|80.86|101
1652256410000|2022-05-11 08:06:50|80.89|80.81|80.89|80.81|80.89|80.81|80.89|80.81|174
1652256420000|2022-05-11 08:07:00|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|13
1652256430000|2022-05-11 08:07:10|80.79|80.71|80.74|80.66|80.79|80.71|80.69|80.61|48
1652256440000|2022-05-11 08:07:20|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|14
1652256450000|2022-05-11 08:07:30|80.69|80.61|80.69|80.61|80.69|80.61|80.69|80.61|1
1652256470000|2022-05-11 08:07:50||80.56||80.61||80.61||80.56|19
1652256480000|2022-05-11 08:08:00|80.64|80.56|80.59|80.51|80.64|80.56|80.59|80.51|240
1652256490000|2022-05-11 08:08:10|80.54|80.46|80.59|80.46|80.59|80.51|80.54|80.46|28
1652256500000|2022-05-11 08:08:20|80.54|80.51|80.54|80.46|80.54|80.51|80.54|80.46|2
1652256510000|2022-05-11 08:08:30|80.59|80.51|80.59|80.51|80.59|80.51|80.59|80.51|2
1652256520000|2022-05-11 08:08:40|80.64|80.56|80.64|80.56|80.64|80.56|80.64|80.56|2
1652256540000|2022-05-11 08:09:00|80.69|80.61|80.74|80.66|80.74|80.66|80.69|80.61|121
1652256550000|2022-05-11 08:09:10|80.79|80.71|80.79|80.71|80.79|80.71|80.79|80.71|2
1652256560000|2022-05-11 08:09:20|80.84|80.76|80.84|80.76|80.84|80.76|80.84|80.76|2
1652256590000|2022-05-11 08:09:50|80.89||80.89||80.89||80.89||0
1652256600000|2022-05-11 08:10:00|80.84|80.81|80.89|80.81|80.89|80.81|80.84|80.81|4
1652256620000|2022-05-11 08:10:20|80.94|80.86|80.89|80.81|80.94|80.86|80.89|80.81|439
1652256630000|2022-05-11 08:10:30|80.94||80.94||80.94||80.89||153
1652256640000|2022-05-11 08:10:40|80.99|80.86|80.99|80.91|81.04|80.91|80.99|80.86|42
1652256650000|2022-05-11 08:10:50|81.04||81.04||81.04||80.99||0
1652256660000|2022-05-11 08:11:00|80.99|80.96|81.04|80.91|81.04|80.96|80.99|80.91|6
1652256670000|2022-05-11 08:11:10||80.96||80.96||80.96||80.96|0
1652256680000|2022-05-11 08:11:20|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|10
1652256690000|2022-05-11 08:11:30|81.04|80.96|81.09|81.01|81.09|81.01|81.04|80.96|36
1652256700000|2022-05-11 08:11:40|81.14|81.06|81.09|81.01|81.14|81.06|81.09|81.01|192
1652256710000|2022-05-11 08:11:50|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|72
1652256750000|2022-05-11 08:12:30|||||||||5
1652256760000|2022-05-11 08:12:40|||||||||1
1652256770000|2022-05-11 08:12:50|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|85
1652256800000|2022-05-11 08:13:20|81.14|81.06|81.09|81.01|81.14|81.06|81.09|81.01|66
1652256810000|2022-05-11 08:13:30|81.14|81.06|81.14|81.06|81.14|81.06|81.09|81.06|19
1652256820000|2022-05-11 08:13:40|81.09|81.01|81.09|81.01|81.14|81.01|81.09|81.01|10
1652256830000|2022-05-11 08:13:50|81.14|81.06|81.14|81.01|81.14|81.06|81.14|81.01|1
1652256840000|2022-05-11 08:14:00|81.09||81.09||81.09||81.09||0
1652256860000|2022-05-11 08:14:20|81.04|80.96|80.99|80.91|81.04|80.96|80.99|80.91|138
1652256870000|2022-05-11 08:14:30|80.94|80.86|80.94|80.86|80.94|80.91|80.94|80.86|3
1652256880000|2022-05-11 08:14:40|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|1
1652256900000|2022-05-11 08:15:00|81.04||80.99||81.04||80.99||3
1652256910000|2022-05-11 08:15:10|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|24
1652256920000|2022-05-11 08:15:20|81.09|81.01|81.04|80.96|81.09|81.01|81.04|80.96|263
1652256930000|2022-05-11 08:15:30||80.91||80.96||80.96||80.91|48
1652256940000|2022-05-11 08:15:40||80.91||80.91||80.91||80.91|18
1652256950000|2022-05-11 08:15:50||80.96||80.96||80.96||80.96|0
1652256960000|2022-05-11 08:16:00|80.99|80.91|80.99|80.91|81.04|80.96|80.99|80.91|6
1652256970000|2022-05-11 08:16:10|81.04||80.99||81.04||80.99||0
1652256980000|2022-05-11 08:16:20|81.04||80.99||81.04||80.99||2
1652257010000|2022-05-11 08:16:50|81.04|80.96|81.04|80.91|81.04|80.96|81.04|80.91|16
1652257020000|2022-05-11 08:17:00|80.99|80.96|81.04|80.96|81.04|80.96|80.99|80.96|4
1652257050000|2022-05-11 08:17:30|81.09|81.01|81.09|80.96|81.09|81.01|81.09|80.96|108
1652257060000|2022-05-11 08:17:40||81.01||81.01||81.01||81.01|0
1652257070000|2022-05-11 08:17:50|81.14|81.06|81.14|81.01|81.14|81.06|81.14|81.01|36
1652257080000|2022-05-11 08:18:00|81.09|81.06|81.14|81.06|81.14|81.06|81.09|81.01|18
1652257090000|2022-05-11 08:18:10|81.09|81.01|81.09|81.01|81.14|81.01|81.09|81.01|12
1652257100000|2022-05-11 08:18:20|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.91|8
1652257110000|2022-05-11 08:18:30|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|5
1652257120000|2022-05-11 08:18:40|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|0
1652257130000|2022-05-11 08:18:50|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|5
1652257140000|2022-05-11 08:19:00|80.99|80.91|81.04|80.96|81.04|80.96|80.99|80.91|90
1652257150000|2022-05-11 08:19:10|80.99|80.91|80.94|80.86|80.99|80.91|80.94|80.86|377
1652257160000|2022-05-11 08:19:20|80.99||80.94||80.99||80.94||0
1652257170000|2022-05-11 08:19:30|80.99||80.99||80.99||80.94||0
1652257180000|2022-05-11 08:19:40|80.94||80.94||80.94||80.94||0
1652257190000|2022-05-11 08:19:50|80.99||80.94||80.99||80.94||127
1652257210000|2022-05-11 08:20:10|80.99|80.91|80.99|80.91|80.99|80.91|80.99|80.91|15
1652257240000|2022-05-11 08:20:40|||||||||176
1652257250000|2022-05-11 08:20:50|80.94|80.86|80.99|80.91|80.99|80.91|80.94|80.86|114
1652257260000|2022-05-11 08:21:00|||||||||100
1652257270000|2022-05-11 08:21:10|||||||||8
1652257280000|2022-05-11 08:21:20||80.86||80.91||80.91||80.86|24
1652257300000|2022-05-11 08:21:40||80.86||80.86||80.86||80.86|2
1652257310000|2022-05-11 08:21:50|80.94||80.99||80.99||80.94||0
1652257320000|2022-05-11 08:22:00||80.91||80.86||80.91||80.86|43
1652257330000|2022-05-11 08:22:10|80.94|80.91|80.99|80.91|80.99|80.91|80.94|80.91|5
1652257340000|2022-05-11 08:22:20|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|153
1652257350000|2022-05-11 08:22:30||80.91||80.91||80.96||80.91|3
1652257360000|2022-05-11 08:22:40||80.96||80.91||80.96||80.91|0
1652257370000|2022-05-11 08:22:50||80.96||80.96||80.96||80.96|468
1652257380000|2022-05-11 08:23:00|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|829
1652257390000|2022-05-11 08:23:10|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|6
1652257410000|2022-05-11 08:23:30||81.01||81.06||81.06||81.01|942
1652257430000|2022-05-11 08:23:50|||||||||1
1652257440000|2022-05-11 08:24:00|81.19||81.19||81.19||81.14||48
1652257450000|2022-05-11 08:24:10|81.14||81.14||81.14||81.14||0
1652257460000|2022-05-11 08:24:20|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|0
1652257470000|2022-05-11 08:24:30|81.14|81.06|81.14|81.06|81.19|81.06|81.14|81.06|1
1652257480000|2022-05-11 08:24:40|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|196
1652257490000|2022-05-11 08:24:50|||||||||27
1652257500000|2022-05-11 08:25:00|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|1
1652257510000|2022-05-11 08:25:10|||||||||57
1652257530000|2022-05-11 08:25:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|310
1652257580000|2022-05-11 08:26:20|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|500
1652257590000|2022-05-11 08:26:30|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|55
1652257610000|2022-05-11 08:26:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.06|8
1652257620000|2022-05-11 08:27:00|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|852
1652257630000|2022-05-11 08:27:10|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|109
1652257640000|2022-05-11 08:27:20|81.29|81.21|81.29|81.16|81.29|81.21|81.29|81.16|1
1652257650000|2022-05-11 08:27:30||81.21||81.16||81.21||81.16|0
1652257660000|2022-05-11 08:27:40|81.24||81.24||81.24||81.24||0
1652257670000|2022-05-11 08:27:50|81.29|81.21|81.29|81.16|81.29|81.21|81.29|81.16|14
1652257680000|2022-05-11 08:28:00|81.24||81.24||81.24||81.24||0
1652257690000|2022-05-11 08:28:10|81.29|81.21|81.24|81.16|81.29|81.21|81.19|81.11|41
1652257730000|2022-05-11 08:28:50|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|137
1652257740000|2022-05-11 08:29:00|81.19|81.11|81.19|81.11|81.19|81.16|81.19|81.11|28
1652257750000|2022-05-11 08:29:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|4
1652257780000|2022-05-11 08:29:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.16|44
1652257790000|2022-05-11 08:29:50||81.16||81.21||81.21||81.16|0
1652257800000|2022-05-11 08:30:00||81.16||81.16||81.16||81.16|14
1652257810000|2022-05-11 08:30:10|81.24|81.21|81.29|81.21|81.29|81.21|81.24|81.16|4
1652257820000|2022-05-11 08:30:20||81.16||81.21||81.21||81.16|5
1652257830000|2022-05-11 08:30:30|81.24|81.16|81.29|81.16|81.29|81.16|81.24|81.16|26
1652257840000|2022-05-11 08:30:40||81.21||81.21||81.21||81.16|6
1652257850000|2022-05-11 08:30:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.21|4
1652257860000|2022-05-11 08:31:00|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|12
1652257870000|2022-05-11 08:31:10||81.21||81.26||81.26||81.21|2
1652421660000|2022-05-13 06:01:00|83.84|83.71|83.84|83.76|83.84|83.76|83.84|83.71|0
1652421680000|2022-05-13 06:01:20|||||||||2
1652421690000|2022-05-13 06:01:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|1
1652421700000|2022-05-13 06:01:40|83.74|83.66|83.79|83.66|83.79|83.66|83.74|83.66|3
1652421710000|2022-05-13 06:01:50|83.74||83.74||83.74||83.74||0
1652421720000|2022-05-13 06:02:00|83.79||83.74||83.79||83.74||0
1652421740000|2022-05-13 06:02:20|83.79|83.71|83.79|83.66|83.79|83.71|83.79|83.66|28
1652421760000|2022-05-13 06:02:40||83.71||83.71||83.71||83.71|0
1652421780000|2022-05-13 06:03:00||83.66||83.66||83.66||83.66|1
1652421790000|2022-05-13 06:03:10|83.74|83.61|83.74|83.66|83.74|83.66|83.74|83.61|63
1652421800000|2022-05-13 06:03:20||83.61||83.61||83.61||83.61|0
1652421820000|2022-05-13 06:03:40|83.69|83.56|83.69|83.61|83.69|83.61|83.69|83.56|1
1652421830000|2022-05-13 06:03:50|83.79|83.56|83.69|83.51|83.79|83.56|83.69|83.51|10
1652421840000|2022-05-13 06:04:00||83.56||83.56||83.56||83.56|0
1652421850000|2022-05-13 06:04:10||83.61||83.56||83.61||83.56|0
1652421860000|2022-05-13 06:04:20||83.51||83.51||83.51||83.51|0
1652421870000|2022-05-13 06:04:30|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|5
1652421880000|2022-05-13 06:04:40|83.74|83.61|83.74|83.61|83.74|83.61|83.74|83.61|0
1652421890000|2022-05-13 06:04:50|83.69|83.56|83.74|83.56|83.74|83.56|83.69|83.56|30
1652421910000|2022-05-13 06:05:10|83.69|83.51|83.69|83.51|83.69|83.51|83.69|83.51|0
1652421920000|2022-05-13 06:05:20||83.56||83.56||83.56||83.56|0
1652421940000|2022-05-13 06:05:40||83.61||83.56||83.61||83.56|0
1652421960000|2022-05-13 06:06:00||83.61||83.56||83.61||83.56|0
1652421970000|2022-05-13 06:06:10||83.61||83.61||83.61||83.56|0
1652421980000|2022-05-13 06:06:20|83.79|83.66|83.79|83.66|83.79|83.66|83.79|83.66|7
1652421990000|2022-05-13 06:06:30||83.71||83.71||83.71||83.71|0
1652422020000|2022-05-13 06:07:00|||||||||4
1652422070000|2022-05-13 06:07:50||83.61||83.66||83.66||83.61|1
1652422080000|2022-05-13 06:08:00||83.71||83.66||83.71||83.66|0
1652422090000|2022-05-13 06:08:10|83.74|83.61|83.79|83.61|83.79|83.61|83.74|83.61|0
1652422130000|2022-05-13 06:08:50||83.66||83.66||83.66||83.66|0
1652422140000|2022-05-13 06:09:00|83.74||83.79||83.79||83.74||0
1652422150000|2022-05-13 06:09:10|83.74|83.61|83.74|83.61|83.79|83.61|83.74|83.61|0
1652422160000|2022-05-13 06:09:20||83.66||83.66||83.66||83.61|0
1652422170000|2022-05-13 06:09:30||83.61||83.61||83.66||83.61|0
1652422180000|2022-05-13 06:09:40||83.66||83.61||83.66||83.61|0
1652422190000|2022-05-13 06:09:50|83.69|83.56|83.69|83.56|83.69|83.56|83.69|83.56|0
1652422230000|2022-05-13 06:10:30|83.64||83.64||83.64||83.64||0
1652422240000|2022-05-13 06:10:40||83.51||83.51||83.51||83.51|1
1652422260000|2022-05-13 06:11:00||83.56||83.56||83.56||83.56|1
1652422270000|2022-05-13 06:11:10|83.69||83.69||83.69||83.64||0
1652422290000|2022-05-13 06:11:30|83.64|83.51|83.54|83.46|83.64|83.51|83.54|83.41|67
1652422300000|2022-05-13 06:11:40|83.49|83.41|83.54|83.41|83.54|83.41|83.49|83.41|0
1652422310000|2022-05-13 06:11:50|83.49||83.49||83.49||83.49||0
1652422340000|2022-05-13 06:12:20|||||||||1
1652422360000|2022-05-13 06:12:40||83.36||83.41||83.41||83.36|1
1652422370000|2022-05-13 06:12:50||83.36||83.36||83.36||83.36|0
1652422380000|2022-05-13 06:13:00||83.41||83.36||83.41||83.36|0
1652422390000|2022-05-13 06:13:10||83.41||83.41||83.41||83.41|0
1652422410000|2022-05-13 06:13:30||83.36||83.36||83.41||83.36|37
1652422430000|2022-05-13 06:13:50|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|26
1652422490000|2022-05-13 06:14:50|83.49|83.36|83.49|83.36|83.49|83.36|83.49|83.36|176
1652422500000|2022-05-13 06:15:00|83.44|83.31|83.44|83.31|83.44|83.31|83.44|83.31|0
1652422510000|2022-05-13 06:15:10||83.36||83.31||83.36||83.31|0
1652422520000|2022-05-13 06:15:20|83.39||83.39||83.39||83.39||0
1652422530000|2022-05-13 06:15:30||83.26||83.26||83.26||83.26|0
1652422550000|2022-05-13 06:15:50|83.34|83.21|83.34|83.21|83.34|83.21|83.29|83.21|1
1652422560000|2022-05-13 06:16:00|83.29||83.29||83.29||83.29||0
1652422580000|2022-05-13 06:16:20|83.34|83.26|83.34|83.26|83.34|83.26|83.29|83.26|4
1652422590000|2022-05-13 06:16:30|83.39||83.39||83.39||83.39||0
1652422630000|2022-05-13 06:17:10|83.34|83.31|83.34|83.26|83.34|83.31|83.34|83.26|1
1652422640000|2022-05-13 06:17:20|83.39||83.39||83.39||83.39||0
1652422660000|2022-05-13 06:17:40|83.34||83.34||83.34||83.34||0
1652422700000|2022-05-13 06:18:20|||||||||5
1652422710000|2022-05-13 06:18:30|83.29|83.16|83.29|83.16|83.29|83.16|83.29|83.16|0
1652422720000|2022-05-13 06:18:40|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|117
1652422740000|2022-05-13 06:19:00|83.29||83.34||83.34||83.29||0
1652422760000|2022-05-13 06:19:20|83.39|83.26|83.39|83.26|83.39|83.26|83.39|83.26|8
1652422770000|2022-05-13 06:19:30||83.31||83.31||83.31||83.26|0
1652422780000|2022-05-13 06:19:40||83.26||83.26||83.26||83.26|1
1652422800000|2022-05-13 06:20:00|83.34||83.39||83.39||83.34||0
1652422820000|2022-05-13 06:20:20||83.31||83.31||83.31||83.31|0
1652422830000|2022-05-13 06:20:30|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|0
1652422840000|2022-05-13 06:20:40||83.31||83.31||83.36||83.31|2
1652422850000|2022-05-13 06:20:50|83.39|83.26|83.44|83.26|83.44|83.26|83.39|83.26|0
1652422860000|2022-05-13 06:21:00||83.31||83.26||83.31||83.26|0
1652422880000|2022-05-13 06:21:20|83.39||83.39||83.39||83.39||0
1652422910000|2022-05-13 06:21:50||83.31||83.31||83.31||83.31|0
1652422950000|2022-05-13 06:22:30|83.44|83.36|83.44|83.31|83.44|83.36|83.39|83.31|1
1652422970000|2022-05-13 06:22:50||83.36||83.36||83.36||83.36|0
1652423000000|2022-05-13 06:23:20|||||||||1
1652423020000|2022-05-13 06:23:40|83.54|83.41|83.49|83.41|83.54|83.41|83.49|83.41|2
1652423030000|2022-05-13 06:23:50||83.36||83.36||83.36||83.36|1
1652423060000|2022-05-13 06:24:20|83.54|83.41|83.54|83.36|83.54|83.41|83.54|83.36|0
1652423070000|2022-05-13 06:24:30|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.36|0
1652423080000|2022-05-13 06:24:40||83.41||83.41||83.41||83.41|1
1652423090000|2022-05-13 06:24:50|83.49|83.46|83.49|83.36|83.49|83.46|83.49|83.36|1
1652423100000|2022-05-13 06:25:00|83.44||83.49||83.49||83.44||10
1652423120000|2022-05-13 06:25:20||83.41||83.41||83.41||83.41|0
1652423140000|2022-05-13 06:25:40||83.36||83.41||83.41||83.36|1
1652423150000|2022-05-13 06:25:50|83.54||83.54||83.54||83.49||0
1652423160000|2022-05-13 06:26:00|83.49||83.54||83.54||83.49||0
1652423170000|2022-05-13 06:26:10||83.46||83.41||83.46||83.41|0
1652423180000|2022-05-13 06:26:20||83.46||83.46||83.46||83.46|0
1652423210000|2022-05-13 06:26:50|83.59||83.54||83.59||83.54||0
1652423230000|2022-05-13 06:27:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|2
1652423250000|2022-05-13 06:27:30||83.36||83.36||83.36||83.36|0
1652423270000|2022-05-13 06:27:50||83.41||83.41||83.41||83.41|0
1652423320000|2022-05-13 06:28:40||83.36||83.36||83.36||83.36|2
1652423330000|2022-05-13 06:28:50|83.44||83.44||83.44||83.44||0
1652423340000|2022-05-13 06:29:00|83.49||83.44||83.49||83.44||0
1652423360000|2022-05-13 06:29:20|83.49||83.49||83.49||83.49||0
1652423370000|2022-05-13 06:29:30|83.44||83.44||83.44||83.44||0
1652423380000|2022-05-13 06:29:40|83.49|83.41|83.49|83.41|83.49|83.41|83.44|83.41|0
1652423390000|2022-05-13 06:29:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|1
1652423420000|2022-05-13 06:30:20|||||||||1
1652423500000|2022-05-13 06:31:40|||||||||1
1652423510000|2022-05-13 06:31:50|83.49||83.44||83.49||83.44||12
1652423520000|2022-05-13 06:32:00|83.49||83.44||83.49||83.44||0
1652423530000|2022-05-13 06:32:10|83.49||83.44||83.49||83.44||0
1652423550000|2022-05-13 06:32:30|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|1
1652423590000|2022-05-13 06:33:10|||||||||1
1652423600000|2022-05-13 06:33:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|28
1652423610000|2022-05-13 06:33:30|83.49|83.41|83.49|83.41|83.54|83.41|83.49|83.41|30
1652423620000|2022-05-13 06:33:40|83.54|83.46|83.54|83.46|83.59|83.46|83.54|83.46|8
1652423640000|2022-05-13 06:34:00||83.41||83.41||83.41||83.41|4
1652423650000|2022-05-13 06:34:10|83.59|83.46|83.54|83.46|83.59|83.46|83.54|83.46|15
1652423690000|2022-05-13 06:34:50|83.59||83.59||83.59||83.59||15
1652423710000|2022-05-13 06:35:10|||||||||1
1652423740000|2022-05-13 06:35:40||83.51||83.46||83.51||83.46|0
1652423750000|2022-05-13 06:35:50||83.51||83.51||83.51||83.51|0
1652423760000|2022-05-13 06:36:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|0
1652423790000|2022-05-13 06:36:30|83.69||83.64||83.69||83.64||1
1652423800000|2022-05-13 06:36:40|83.69||83.64||83.69||83.64||1
1652423820000|2022-05-13 06:37:00|83.69||83.69||83.69||83.69||0
1652423830000|2022-05-13 06:37:10||83.61||83.61||83.61||83.61|0
1652423840000|2022-05-13 06:37:20||83.56||83.56||83.56||83.56|2
1652423890000|2022-05-13 06:38:10|83.64|83.51|83.64|83.51|83.64|83.51|83.64|83.51|6
1652423910000|2022-05-13 06:38:30||83.56||83.56||83.56||83.56|0
1652423920000|2022-05-13 06:38:40|83.69||83.69||83.69||83.64||0
1652423930000|2022-05-13 06:38:50|83.64||83.64||83.64||83.64||0
1652423950000|2022-05-13 06:39:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|1
1652423960000|2022-05-13 06:39:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|14
1652423970000|2022-05-13 06:39:30||83.51||83.51||83.51||83.51|1
1652423980000|2022-05-13 06:39:40|83.59||83.64||83.64||83.59||0
1652423990000|2022-05-13 06:39:50|83.59||83.59||83.59||83.59||0
1652424010000|2022-05-13 06:40:10|83.64||83.64||83.64||83.64||0
1652424020000|2022-05-13 06:40:20||83.56||83.51||83.56||83.51|0
1652424030000|2022-05-13 06:40:30||83.56||83.56||83.56||83.56|0
1652424050000|2022-05-13 06:40:50|||||||||1
1652424070000|2022-05-13 06:41:10||83.51||83.56||83.56||83.51|1
1652424080000|2022-05-13 06:41:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|1
1652424090000|2022-05-13 06:41:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|5
1652424100000|2022-05-13 06:41:40|83.59||83.59||83.59||83.59||0
1652424110000|2022-05-13 06:41:50||83.51||83.51||83.51||83.51|0
1652424120000|2022-05-13 06:42:00||83.46||83.46||83.46||83.46|0
1652424130000|2022-05-13 06:42:10||83.51||83.51||83.51||83.51|0
1652424150000|2022-05-13 06:42:30||83.46||83.51||83.51||83.46|1
1652424160000|2022-05-13 06:42:40||83.46||83.46||83.51||83.46|1
1652424180000|2022-05-13 06:43:00||83.51||83.51||83.51||83.51|0
1652424240000|2022-05-13 06:44:00|||||||||1
1652424250000|2022-05-13 06:44:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|0
1652424280000|2022-05-13 06:44:40|||||||||1
1652424290000|2022-05-13 06:44:50|||||||||2
1652424320000|2022-05-13 06:45:20|||||||||1
1652424350000|2022-05-13 06:45:50|||||||||1
1652424370000|2022-05-13 06:46:10||83.51||83.56||83.56||83.51|1
1652424380000|2022-05-13 06:46:20||83.51||83.51||83.51||83.51|1
1652424400000|2022-05-13 06:46:40||83.56||83.51||83.56||83.51|0
1652424420000|2022-05-13 06:47:00||83.56||83.56||83.56||83.56|0
1652424450000|2022-05-13 06:47:30|||||||||1
1652424480000|2022-05-13 06:48:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|15
1652424490000|2022-05-13 06:48:10|||||||||1
1652424510000|2022-05-13 06:48:30|||||||||15
1652424530000|2022-05-13 06:48:50|||||||||14
1652424540000|2022-05-13 06:49:00|||||||||16
1652424560000|2022-05-13 06:49:20|||||||||48
1652424570000|2022-05-13 06:49:30|||||||||14
1652424580000|2022-05-13 06:49:40|||||||||47
1652424590000|2022-05-13 06:49:50|||||||||21
1652424600000|2022-05-13 06:50:00|||||||||1
1652424620000|2022-05-13 06:50:20|||||||||1
1652424630000|2022-05-13 06:50:30|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|1
1652424650000|2022-05-13 06:50:50||83.56||83.56||83.56||83.56|0
1652424660000|2022-05-13 06:51:00|||||||||1
1652424670000|2022-05-13 06:51:10||83.51||83.51||83.56||83.51|1
1652424700000|2022-05-13 06:51:40||83.56||83.51||83.56||83.51|0
1652424710000|2022-05-13 06:51:50||83.56||83.51||83.56||83.51|1
1652424740000|2022-05-13 06:52:20|83.59||83.59||83.59||83.59||0
1652424770000|2022-05-13 06:52:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|0
1652424780000|2022-05-13 06:53:00||83.51||83.51||83.51||83.51|2
1652424790000|2022-05-13 06:53:10|83.59||83.59||83.59||83.59||0
1652424800000|2022-05-13 06:53:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|3
1652424810000|2022-05-13 06:53:30||83.41||83.41||83.41||83.41|20
1652424850000|2022-05-13 06:54:10||83.46||83.41||83.46||83.41|1
1652424870000|2022-05-13 06:54:30|83.49|83.46|83.49|83.36|83.49|83.46|83.49|83.36|1
1652424910000|2022-05-13 06:55:10||83.41||83.41||83.41||83.41|0
1652424920000|2022-05-13 06:55:20||83.36||83.41||83.41||83.36|1
1652424930000|2022-05-13 06:55:30||83.36||83.36||83.36||83.36|1
1652424940000|2022-05-13 06:55:40|83.54|83.41|83.54|83.41|83.54|83.41|83.54|83.41|0
1652424950000|2022-05-13 06:55:50|83.59|83.46|83.59|83.41|83.59|83.46|83.59|83.41|50
1652424960000|2022-05-13 06:56:00|83.54|83.46|83.59|83.41|83.59|83.46|83.49|83.41|54
1652424970000|2022-05-13 06:56:10|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|7
1652424980000|2022-05-13 06:56:20|83.54|83.46|83.59|83.46|83.59|83.46|83.54|83.46|16
1652424990000|2022-05-13 06:56:30||83.41||83.41||83.41||83.41|100
1652425000000|2022-05-13 06:56:40||83.46||83.46||83.46||83.46|0
1652425020000|2022-05-13 06:57:00|83.54||83.54||83.54||83.54||0
1652425060000|2022-05-13 06:57:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|7
1652425070000|2022-05-13 06:57:50|83.54||83.54||83.54||83.54||9
1652425090000|2022-05-13 06:58:10|83.49||83.54||83.54||83.49||0
1652425100000|2022-05-13 06:58:20|83.49|83.31|83.44|83.31|83.49|83.31|83.44|83.31|253
1652425110000|2022-05-13 06:58:30|83.39|83.26|83.39|83.26|83.39|83.26|83.39|83.26|100
1652425120000|2022-05-13 06:58:40|||||||||1
1652425130000|2022-05-13 06:58:50|83.34||83.39||83.39||83.34||0
1652425140000|2022-05-13 06:59:00|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|5
1652425170000|2022-05-13 06:59:30|83.29|83.26|83.34|83.21|83.34|83.26|83.29|83.16|52
1652425180000|2022-05-13 06:59:40||83.26||83.21||83.26||83.21|0
1652425190000|2022-05-13 06:59:50|83.29|83.26|83.34|83.26|83.34|83.26|83.29|83.26|0
1652425200000|2022-05-13 07:00:00|83.29|83.21|83.24|83.16|83.29|83.21|83.14|83.06|70
1652425210000|2022-05-13 07:00:10|83.19|83.11|83.19|83.11|83.19|83.16|83.19|83.11|62
1652425220000|2022-05-13 07:00:20|83.24|83.16|83.24|83.11|83.24|83.16|83.19|83.11|7
1652425230000|2022-05-13 07:00:30|83.29|83.16|83.29|83.16|83.29|83.16|83.29|83.11|16
1652425240000|2022-05-13 07:00:40|83.24|83.21|83.29|83.16|83.29|83.21|83.24|83.16|2
1652425250000|2022-05-13 07:00:50|83.24|83.21|83.29|83.21|83.29|83.21|83.24|83.21|25
1652425260000|2022-05-13 07:01:00|83.34|83.16|83.29|83.16|83.34|83.21|83.29|83.16|16
1652425270000|2022-05-13 07:01:10|83.24|83.21|83.29|83.16|83.29|83.21|83.24|83.16|62
1652425280000|2022-05-13 07:01:20|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.16|46
1652425290000|2022-05-13 07:01:30|83.29|83.26|83.34|83.26|83.34|83.26|83.29|83.21|27
1652425300000|2022-05-13 07:01:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.26|26
1652425310000|2022-05-13 07:01:50|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.31|19
1652425320000|2022-05-13 07:02:00|83.49|83.31|83.39|83.31|83.49|83.31|83.39|83.31|23
1652425330000|2022-05-13 07:02:10|83.44||83.44||83.44||83.39||75
1652425340000|2022-05-13 07:02:20|83.39|83.36|83.39|83.26|83.39|83.36|83.39|83.26|98
1652425350000|2022-05-13 07:02:30|83.34||83.39||83.39||83.34||57
1652425360000|2022-05-13 07:02:40|83.34||83.39||83.39||83.34||1
1652425370000|2022-05-13 07:02:50|83.34|83.31|83.34|83.21|83.34|83.31|83.29|83.21|100
1652425380000|2022-05-13 07:03:00|83.29||83.34||83.34||83.29||8
1652425390000|2022-05-13 07:03:10||83.26||83.21||83.26||83.21|20
1652425400000|2022-05-13 07:03:20||83.26||83.26||83.26||83.21|12
1652425410000|2022-05-13 07:03:30||83.21||83.26||83.26||83.21|20
1652425420000|2022-05-13 07:03:40|83.39|83.21|83.34|83.26|83.39|83.26|83.34|83.21|9
1652425430000|2022-05-13 07:03:50|83.39||83.39||83.39||83.34||0
1652425440000|2022-05-13 07:04:00|83.34|83.21|83.29|83.16|83.34|83.21|83.29|83.16|171
1652425450000|2022-05-13 07:04:10|83.34|83.21|83.29|83.16|83.34|83.21|83.29|83.16|49
1652425460000|2022-05-13 07:04:20|83.24|83.11|83.24|83.16|83.24|83.16|83.19|83.11|50
1652425470000|2022-05-13 07:04:30|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|25
1652425480000|2022-05-13 07:04:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|89
1652425490000|2022-05-13 07:04:50|83.39||83.34||83.39||83.34||25
1652425500000|2022-05-13 07:05:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|23
1652425510000|2022-05-13 07:05:10||83.16||83.21||83.21||83.16|116
1652425520000|2022-05-13 07:05:20|83.34|83.26|83.34|83.21|83.34|83.26|83.34|83.21|97
1652425530000|2022-05-13 07:05:30|83.29|83.26|83.29|83.16|83.34|83.26|83.24|83.16|72
1652425540000|2022-05-13 07:05:40|83.24|83.21|83.34|83.21|83.34|83.21|83.24|83.21|312
1652425550000|2022-05-13 07:05:50|83.29|83.26|83.29|83.21|83.34|83.26|83.29|83.21|72
1652425560000|2022-05-13 07:06:00|83.34|83.16|83.29|83.16|83.34|83.16|83.24|83.16|178
1652425570000|2022-05-13 07:06:10|83.24|83.21|83.24|83.11|83.29|83.21|83.24|83.11|73
1652425580000|2022-05-13 07:06:20|83.29|83.16|83.29|83.16|83.29|83.16|83.29|83.16|446
1652425590000|2022-05-13 07:06:30|83.24|83.21|83.24|83.16|83.29|83.21|83.24|83.16|41
1652425600000|2022-05-13 07:06:40|83.19|83.11|83.19|83.11|83.24|83.11|83.19|83.11|168
1652425610000|2022-05-13 07:06:50|83.24|83.06|83.14|83.06|83.24|83.06|83.14|83.01|301
1652425620000|2022-05-13 07:07:00|83.19|83.01|83.14|83.06|83.19|83.06|83.09|83.01|227
1652425630000|2022-05-13 07:07:10|83.19|83.11|83.19|83.11|83.19|83.11|83.14|83.11|15
1652425640000|2022-05-13 07:07:20|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|11
1652425650000|2022-05-13 07:07:30|83.19|83.11|83.19|83.06|83.19|83.11|83.14|83.06|51
1652425660000|2022-05-13 07:07:40|83.14|83.11|83.19|83.11|83.19|83.11|83.14|83.11|0
1652425670000|2022-05-13 07:07:50|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.11|182
1652425680000|2022-05-13 07:08:00|83.19|83.11|83.29|83.16|83.29|83.16|83.19|83.11|44
1652425690000|2022-05-13 07:08:10|83.24|83.21|83.29|83.21|83.29|83.21|83.24|83.16|11
1652425700000|2022-05-13 07:08:20|83.24|83.16|83.34|83.21|83.34|83.21|83.24|83.16|11
1652425710000|2022-05-13 07:08:30|83.29|83.26|83.34|83.26|83.34|83.26|83.29|83.21|7
1652425720000|2022-05-13 07:08:40|83.39|83.31|83.39|83.31|83.39|83.31|83.34|83.26|36
1652425730000|2022-05-13 07:08:50|83.34|83.26|83.34|83.26|83.39|83.31|83.34|83.26|14
1652425740000|2022-05-13 07:09:00|83.39||83.39||83.39||83.39||16
1652425750000|2022-05-13 07:09:10|83.34|83.31|83.34|83.26|83.34|83.31|83.34|83.26|12
1652425760000|2022-05-13 07:09:20|83.39|83.31|83.39|83.31|83.39|83.31|83.34|83.31|2
1652425770000|2022-05-13 07:09:30||83.26||83.31||83.31||83.26|1
1652425780000|2022-05-13 07:09:40|83.34|83.26|83.29|83.21|83.39|83.26|83.29|83.21|111
1652425790000|2022-05-13 07:09:50|83.34||83.34||83.34||83.29||9
1652425800000|2022-05-13 07:10:00|83.29|83.26|83.34|83.26|83.34|83.26|83.29|83.21|11
1652425810000|2022-05-13 07:10:10|83.39|83.21|83.29|83.21|83.39|83.26|83.29|83.21|25
1652425820000|2022-05-13 07:10:20|83.34||83.29||83.34||83.29||10
1652425840000|2022-05-13 07:10:40||83.16||83.16||83.16||83.16|19
1652425850000|2022-05-13 07:10:50||83.21||83.21||83.21||83.21|2
1652425860000|2022-05-13 07:11:00|83.34|83.26|83.34|83.26|83.39|83.31|83.34|83.26|45
1652425870000|2022-05-13 07:11:10|83.39|83.31|83.39|83.26|83.39|83.31|83.34|83.26|27
1652425880000|2022-05-13 07:11:20|83.34|83.31|83.39|83.31|83.39|83.31|83.34|83.31|14
1652425890000|2022-05-13 07:11:30|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|69
1652425900000|2022-05-13 07:11:40|83.34|83.26|83.34|83.26|83.39|83.26|83.34|83.26|12
1652425910000|2022-05-13 07:11:50|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|25
1652425920000|2022-05-13 07:12:00|83.39||83.34||83.39||83.34||2
1652425930000|2022-05-13 07:12:10|||||||||15
1652425940000|2022-05-13 07:12:20|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|17
1652425950000|2022-05-13 07:12:30|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|26
1652425960000|2022-05-13 07:12:40|83.34||83.29||83.34||83.29||2
1652425970000|2022-05-13 07:12:50|83.34|83.26|83.24|83.16|83.34|83.26|83.24|83.16|71
1652425980000|2022-05-13 07:13:00|83.29|83.21|83.29|83.21|83.29|83.21|83.24|83.16|10
1652425990000|2022-05-13 07:13:10|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|34
1652426000000|2022-05-13 07:13:20|83.24||83.19||83.24||83.19||2
1652426010000|2022-05-13 07:13:30|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|42
1652426020000|2022-05-13 07:13:40|83.19||83.14||83.19||83.14||4
1652426030000|2022-05-13 07:13:50|83.19||83.19||83.19||83.14||2
1652426040000|2022-05-13 07:14:00|83.14|83.11|83.19|83.11|83.19|83.11|83.14|83.11|3
1652426050000|2022-05-13 07:14:10|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|24
1652426060000|2022-05-13 07:14:20|83.24|83.16|83.24|83.16|83.29|83.16|83.24|83.16|12
1652426070000|2022-05-13 07:14:30|83.19|83.11|83.24|83.16|83.29|83.16|83.19|83.11|37
1652426080000|2022-05-13 07:14:40|83.29|83.21|83.24|83.16|83.29|83.21|83.24|83.16|24
1652426090000|2022-05-13 07:14:50|83.29||83.24||83.29||83.24||0
1652426100000|2022-05-13 07:15:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.16|25
1652426120000|2022-05-13 07:15:20|83.34|83.26|83.34|83.26|83.34|83.26|83.29|83.21|32
1652426130000|2022-05-13 07:15:30|83.29|83.21|83.29|83.21|83.34|83.26|83.29|83.21|77
1652426140000|2022-05-13 07:15:40|83.34|83.26|83.29|83.16|83.34|83.26|83.29|83.16|231
1652426150000|2022-05-13 07:15:50|83.24|83.21|83.29|83.21|83.29|83.21|83.24|83.16|5
1652426160000|2022-05-13 07:16:00|83.24|83.16|83.24|83.11|83.24|83.16|83.19|83.11|28
1652426170000|2022-05-13 07:16:10|83.19|83.16|83.24|83.16|83.24|83.16|83.19|83.11|18
1652426180000|2022-05-13 07:16:20|||||||||30
1652426190000|2022-05-13 07:16:30|83.29|83.11|83.19|83.11|83.29|83.11|83.19|83.11|21
1652426200000|2022-05-13 07:16:40|83.14|83.06|83.19|83.06|83.19|83.11|83.14|83.06|14
1652426210000|2022-05-13 07:16:50|83.14|83.01|83.09|83.01|83.14|83.01|83.09|83.01|18
1652426220000|2022-05-13 07:17:00|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|36
1652426230000|2022-05-13 07:17:10|||||||||1
1652426240000|2022-05-13 07:17:20|82.99|82.91|82.99|82.91|83.04|82.96|82.99|82.91|164
1652426250000|2022-05-13 07:17:30|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|41
1652426260000|2022-05-13 07:17:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|141
1652426270000|2022-05-13 07:17:50|83.09|83.01|82.99|82.91|83.09|83.01|82.99|82.91|80
1652426280000|2022-05-13 07:18:00|83.04||82.99||83.04||82.99||42
1652426290000|2022-05-13 07:18:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|1
1652426300000|2022-05-13 07:18:20|82.99|82.91|82.99|82.91|83.04|82.91|82.99|82.91|15
1652426310000|2022-05-13 07:18:30|83.04|82.86|83.04|82.96|83.04|82.96|82.99|82.86|20
1652426320000|2022-05-13 07:18:40|83.09|82.91|83.04|82.96|83.09|82.96|83.04|82.91|10
1652426330000|2022-05-13 07:18:50|82.99|82.91|82.99|82.91|83.04|82.96|82.99|82.91|20
1652426340000|2022-05-13 07:19:00|||||||||3
1652426350000|2022-05-13 07:19:10||82.86||82.91||82.91||82.86|13
1652426360000|2022-05-13 07:19:20|83.04|82.96|83.04|82.91|83.04|82.96|82.99|82.91|24
1652426370000|2022-05-13 07:19:30|82.99|82.96|82.99|82.91|82.99|82.96|82.99|82.91|8
1652426380000|2022-05-13 07:19:40|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|10
1652426390000|2022-05-13 07:19:50|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|19
1652426400000|2022-05-13 07:20:00|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|48
1652426410000|2022-05-13 07:20:10|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|23
1652426420000|2022-05-13 07:20:20|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|46
1652426430000|2022-05-13 07:20:30|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|8
1652426440000|2022-05-13 07:20:40|82.99|82.81|82.94|82.86|82.99|82.86|82.94|82.81|9
1652426450000|2022-05-13 07:20:50|82.89|82.81|82.94|82.81|82.94|82.86|82.89|82.81|13
1652426460000|2022-05-13 07:21:00|82.89|82.86|82.89|82.81|82.89|82.86|82.89|82.81|12
1652426470000|2022-05-13 07:21:10|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|32
1652426480000|2022-05-13 07:21:20|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|11
1652426490000|2022-05-13 07:21:30|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|18
1652426500000|2022-05-13 07:21:40|82.94|82.86|82.94|82.86|82.94|82.86|82.89|82.86|5
1652426510000|2022-05-13 07:21:50|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|51
1652426520000|2022-05-13 07:22:00|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|36
1652426530000|2022-05-13 07:22:10||82.91||82.96||82.96||82.91|6
1652426540000|2022-05-13 07:22:20|||||||||50
1652426550000|2022-05-13 07:22:30|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|31
1652426560000|2022-05-13 07:22:40|82.99|82.91|82.99|82.91|83.04|82.91|82.99|82.91|77
1652426570000|2022-05-13 07:22:50|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|26
1652426580000|2022-05-13 07:23:00|83.09|83.01|83.04|82.96|83.09|83.01|83.04|82.96|138
1652426590000|2022-05-13 07:23:10|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|15
1652426600000|2022-05-13 07:23:20|83.14|83.06|83.14|83.06|83.19|83.11|83.14|83.06|160
1652426610000|2022-05-13 07:23:30|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.06|34
1652426620000|2022-05-13 07:23:40|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|4
1652426630000|2022-05-13 07:23:50|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|1
1652426640000|2022-05-13 07:24:00|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|10
1652426650000|2022-05-13 07:24:10|83.24|83.16|83.24|83.16|83.29|83.21|83.24|83.11|18
1652426660000|2022-05-13 07:24:20|83.29|83.21|83.29|83.21|83.29|83.21|83.24|83.16|7
1652426670000|2022-05-13 07:24:30|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|6
1652426680000|2022-05-13 07:24:40|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|273
1652426690000|2022-05-13 07:24:50|||||||||553
1652426700000|2022-05-13 07:25:00|83.39|83.21|83.34|83.26|83.39|83.26|83.34|83.21|8
1652426710000|2022-05-13 07:25:10|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|11
1652426720000|2022-05-13 07:25:20|||||||||5
1652426730000|2022-05-13 07:25:30|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|14
1652426740000|2022-05-13 07:25:40|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|175
1652426750000|2022-05-13 07:25:50|83.29|83.21|83.29|83.21|83.34|83.21|83.29|83.21|132
1652426760000|2022-05-13 07:26:00|83.34|83.26|83.34|83.26|83.39|83.26|83.34|83.26|43
1652426770000|2022-05-13 07:26:10|83.29|83.21|83.34|83.21|83.34|83.21|83.29|83.21|11
1652426780000|2022-05-13 07:26:20|83.29||83.29||83.34||83.29||0
1652426800000|2022-05-13 07:26:40|83.24|83.16|83.29|83.21|83.29|83.21|83.19|83.11|11
1652426810000|2022-05-13 07:26:50||83.16||83.21||83.21||83.16|3
1652426820000|2022-05-13 07:27:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|4
1652426830000|2022-05-13 07:27:10|83.29|83.21|83.24|83.16|83.29|83.21|83.24|83.16|4
1652426840000|2022-05-13 07:27:20|||||||||1
1652426850000|2022-05-13 07:27:30|83.29|83.21|83.24|83.16|83.29|83.21|83.24|83.16|10
1652426860000|2022-05-13 07:27:40|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|3
1652426880000|2022-05-13 07:28:00|83.39|83.31|83.39|83.26|83.39|83.31|83.39|83.26|8
1652426890000|2022-05-13 07:28:10|83.34|83.31|83.34|83.26|83.39|83.31|83.34|83.26|7
1652426900000|2022-05-13 07:28:20|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|12
1652426910000|2022-05-13 07:28:30|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|11
1652426920000|2022-05-13 07:28:40|83.39|83.31|83.39|83.31|83.44|83.31|83.39|83.31|81
1652426930000|2022-05-13 07:28:50|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|58
1652426940000|2022-05-13 07:29:00|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.36|55
1652426960000|2022-05-13 07:29:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|6
1652426970000|2022-05-13 07:29:30|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|2
1652426990000|2022-05-13 07:29:50|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|70
1652427000000|2022-05-13 07:30:00|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|10
1652427010000|2022-05-13 07:30:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|24
1652427020000|2022-05-13 07:30:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.31|121
1652427030000|2022-05-13 07:30:30|83.39|83.31|83.39|83.31|83.44|83.31|83.39|83.31|9
1652427040000|2022-05-13 07:30:40|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.36|1
1652427050000|2022-05-13 07:30:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|0
1652427060000|2022-05-13 07:31:00|83.44|83.36|83.49|83.36|83.49|83.36|83.44|83.36|30
1652427070000|2022-05-13 07:31:10|83.44|83.41|83.49|83.41|83.49|83.41|83.44|83.41|3
1652427080000|2022-05-13 07:31:20|83.54||83.49||83.54||83.49||0
1652427090000|2022-05-13 07:31:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|2
1652427100000|2022-05-13 07:31:40||83.41||83.46||83.46||83.41|125
1652427110000|2022-05-13 07:31:50|||||||||52
1652427120000|2022-05-13 07:32:00|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|14
1652427130000|2022-05-13 07:32:10|||||||||4
1652427140000|2022-05-13 07:32:20|||||||||6
1652427150000|2022-05-13 07:32:30|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|5
1652427180000|2022-05-13 07:33:00|83.59|83.51|83.64|83.56|83.69|83.61|83.59|83.51|1215
1652427190000|2022-05-13 07:33:10|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|50
1652427200000|2022-05-13 07:33:20|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|198
1652427210000|2022-05-13 07:33:30|||||||||49
1652427220000|2022-05-13 07:33:40|83.69||83.64||83.69||83.64||15
1652427230000|2022-05-13 07:33:50|83.69||83.64||83.69||83.64||1
1652427240000|2022-05-13 07:34:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|13
1652427260000|2022-05-13 07:34:20||83.51||83.51||83.51||83.51|3
1652427270000|2022-05-13 07:34:30||83.56||83.56||83.56||83.56|0
1652427280000|2022-05-13 07:34:40|83.69|83.61|83.69|83.56|83.69|83.61|83.64|83.56|25
1652427290000|2022-05-13 07:34:50|83.64||83.64||83.69||83.64||0
1652427300000|2022-05-13 07:35:00|83.69|83.51|83.64|83.56|83.69|83.56|83.59|83.51|27
1652427320000|2022-05-13 07:35:20|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|94
1652427330000|2022-05-13 07:35:30|83.69||83.64||83.69||83.64||50
1652427340000|2022-05-13 07:35:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|32
1652427350000|2022-05-13 07:35:50|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|77
1652427370000|2022-05-13 07:36:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.51|7
1652427390000|2022-05-13 07:36:30|||||||||1
1652427410000|2022-05-13 07:36:50|83.69||83.64||83.69||83.64||12
1652427430000|2022-05-13 07:37:10|83.69||83.64||83.69||83.64||4
1652427440000|2022-05-13 07:37:20|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|14
1652427460000|2022-05-13 07:37:40|83.64||83.59||83.64||83.59||99
1652427520000|2022-05-13 07:38:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|293
1652427530000|2022-05-13 07:38:50|83.59|83.51|83.64|83.51|83.64|83.51|83.59|83.51|57
1652427540000|2022-05-13 07:39:00||83.56||83.56||83.56||83.56|0
1652427550000|2022-05-13 07:39:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|2
1652427570000|2022-05-13 07:39:30|83.74|83.66|83.74|83.61|83.74|83.66|83.69|83.61|277
1652427580000|2022-05-13 07:39:40|83.69|83.66|83.74|83.61|83.74|83.66|83.69|83.61|70
1652427590000|2022-05-13 07:39:50|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.66|64
1652427600000|2022-05-13 07:40:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|51
1652427620000|2022-05-13 07:40:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|41
1652427630000|2022-05-13 07:40:30|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|25
1652427640000|2022-05-13 07:40:40|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|75
1652427650000|2022-05-13 07:40:50|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|14
1652427660000|2022-05-13 07:41:00|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.56|12
1652427670000|2022-05-13 07:41:10|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|3
1652427680000|2022-05-13 07:41:20|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.61|0
1652427690000|2022-05-13 07:41:30||83.56||83.61||83.61||83.56|118
1652427700000|2022-05-13 07:41:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|12
1652427710000|2022-05-13 07:41:50|||||||||2
1652427720000|2022-05-13 07:42:00|||||||||76
1652427730000|2022-05-13 07:42:10||83.51||83.51||83.51||83.51|100
1652427740000|2022-05-13 07:42:20||83.56||83.56||83.56||83.56|0
1652427750000|2022-05-13 07:42:30|||||||||1
1652427770000|2022-05-13 07:42:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|25
1652427780000|2022-05-13 07:43:00|83.64||83.59||83.64||83.59||26
1652427820000|2022-05-13 07:43:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|58
1652427830000|2022-05-13 07:43:50|83.59|83.51|83.59|83.51|83.64|83.56|83.59|83.51|24
1652427840000|2022-05-13 07:44:00|83.64||83.64||83.64||83.64||10
1652427850000|2022-05-13 07:44:10|83.59||83.59||83.59||83.59||7
1652427860000|2022-05-13 07:44:20|||||||||15
1652427870000|2022-05-13 07:44:30|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|25
1652427880000|2022-05-13 07:44:40||83.56||83.56||83.56||83.56|24
1652427890000|2022-05-13 07:44:50||83.51||83.56||83.56||83.51|1
1652427900000|2022-05-13 07:45:00|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.56|51
1652427910000|2022-05-13 07:45:10|||||||||106
1652427920000|2022-05-13 07:45:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|32
1652427930000|2022-05-13 07:45:30||83.51||83.56||83.56||83.51|3
1652427950000|2022-05-13 07:45:50|83.69|83.61|83.69|83.56|83.69|83.61|83.69|83.56|166
1652427960000|2022-05-13 07:46:00||83.61||83.61||83.61||83.61|0
1652427970000|2022-05-13 07:46:10|83.74||83.74||83.74||83.69||229
1652427980000|2022-05-13 07:46:20|83.69|83.56|83.69|83.56|83.69|83.56|83.69|83.56|17
1652427990000|2022-05-13 07:46:30|83.64||83.64||83.64||83.64||0
1652428010000|2022-05-13 07:46:50|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.61|23
1652428020000|2022-05-13 07:47:00|83.64|83.56|83.64|83.56|83.64|83.61|83.64|83.56|29
1652428050000|2022-05-13 07:47:30|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|33
1652428060000|2022-05-13 07:47:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.56|267
1652428070000|2022-05-13 07:47:50|83.64|83.56|83.64|83.56|83.69|83.61|83.64|83.56|311
1652428080000|2022-05-13 07:48:00|83.69||83.69||83.69||83.64||7
1652428090000|2022-05-13 07:48:10|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.61|4
1652428100000|2022-05-13 07:48:20||83.56||83.61||83.61||83.56|23
1652428110000|2022-05-13 07:48:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|3
1652428120000|2022-05-13 07:48:40|83.69||83.64||83.69||83.64||0
1652428130000|2022-05-13 07:48:50|83.69||83.64||83.69||83.64||0
1652428140000|2022-05-13 07:49:00|||||||||1
1652428160000|2022-05-13 07:49:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|262
1652428170000|2022-05-13 07:49:30|83.64||83.64||83.64||83.59||36
1652428180000|2022-05-13 07:49:40|83.59||83.59||83.64||83.59||0
1652428190000|2022-05-13 07:49:50|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|4
1652428200000|2022-05-13 07:50:00|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|12
1652428210000|2022-05-13 07:50:10|83.59||83.54||83.59||83.54||50
1652428220000|2022-05-13 07:50:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|9
1652428230000|2022-05-13 07:50:30|83.44|83.36|83.49|83.36|83.49|83.36|83.44|83.36|15
1652428240000|2022-05-13 07:50:40|83.44||83.44||83.49||83.44||5
1652428250000|2022-05-13 07:50:50||83.31||83.36||83.36||83.31|3
1652428260000|2022-05-13 07:51:00|||||||||9
1652428270000|2022-05-13 07:51:10|83.39|83.31|83.44|83.31|83.44|83.31|83.39|83.31|38
1652428280000|2022-05-13 07:51:20||83.36||83.36||83.36||83.36|93
1652428290000|2022-05-13 07:51:30|83.49||83.44||83.49||83.44||3
1652428310000|2022-05-13 07:51:50|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|56
1652428320000|2022-05-13 07:52:00|||||||||2
1652428330000|2022-05-13 07:52:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|1
1652428340000|2022-05-13 07:52:20|||||||||544
1652428350000|2022-05-13 07:52:30|83.54|83.46|83.54|83.46|83.54|83.46|83.49|83.41|62
1652428360000|2022-05-13 07:52:40|||||||||115
1652428370000|2022-05-13 07:52:50|||||||||38
1652428380000|2022-05-13 07:53:00|||||||||25
1652428400000|2022-05-13 07:53:20|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|48
1652428410000|2022-05-13 07:53:30|||||||||40
1652428420000|2022-05-13 07:53:40|83.49|83.41|83.54|83.41|83.54|83.41|83.49|83.41|13
1652428430000|2022-05-13 07:53:50||83.46||83.46||83.46||83.46|0
1652428460000|2022-05-13 07:54:20|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|42
1652428470000|2022-05-13 07:54:30|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|174
1652428490000|2022-05-13 07:54:50|83.49|83.41|83.49|83.41|83.54|83.46|83.49|83.41|229
1652428500000|2022-05-13 07:55:00|83.54|83.46|83.54|83.46|83.54|83.46|83.49|83.41|38
1652428510000|2022-05-13 07:55:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|5
1652428520000|2022-05-13 07:55:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|6
1652428530000|2022-05-13 07:55:30|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|66
1652428540000|2022-05-13 07:55:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|34
1652428550000|2022-05-13 07:55:50|83.49||83.44||83.49||83.44||26
1652428560000|2022-05-13 07:56:00|83.49||83.44||83.49||83.44||12
1652428570000|2022-05-13 07:56:10|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|4
1652428580000|2022-05-13 07:56:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|2
1652428590000|2022-05-13 07:56:30|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|6
1652428600000|2022-05-13 07:56:40|83.49||83.44||83.49||83.44||2
1652428610000|2022-05-13 07:56:50|83.49||83.44||83.49||83.44||2
1652428630000|2022-05-13 07:57:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|4
1652428640000|2022-05-13 07:57:20|||||||||2
1652428650000|2022-05-13 07:57:30||83.36||83.41||83.41||83.36|13
1652428660000|2022-05-13 07:57:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|13
1652428670000|2022-05-13 07:57:50|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|29
1652428680000|2022-05-13 07:58:00|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.36|4
1652428690000|2022-05-13 07:58:10|83.49|83.41|83.49|83.41|83.49|83.41|83.44|83.41|4
1652428700000|2022-05-13 07:58:20||83.36||83.36||83.36||83.36|7
1652428710000|2022-05-13 07:58:30|83.44|83.41|83.49|83.36|83.49|83.41|83.44|83.36|8
1652428720000|2022-05-13 07:58:40|83.44||83.49||83.49||83.44||0
1652428740000|2022-05-13 07:59:00||83.41||83.41||83.41||83.41|0
1652428750000|2022-05-13 07:59:10|||||||||2
1652428760000|2022-05-13 07:59:20|83.54|83.46|83.54|83.41|83.54|83.46|83.54|83.41|31
1652428770000|2022-05-13 07:59:30||83.46||83.46||83.46||83.46|0
1652428790000|2022-05-13 07:59:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|7
1652428800000|2022-05-13 08:00:00|83.54|83.46|83.59|83.46|83.59|83.51|83.54|83.46|115
1652428810000|2022-05-13 08:00:10|83.64|83.51|83.64|83.56|83.64|83.56|83.64|83.51|98
1652428820000|2022-05-13 08:00:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|85
1652428830000|2022-05-13 08:00:30||83.56||83.61||83.61||83.56|7
1652428870000|2022-05-13 08:01:10||83.56||83.61||83.61||83.56|34
1652428900000|2022-05-13 08:01:40||83.56||83.61||83.61||83.56|59
1652428930000|2022-05-13 08:02:10|||||||||2
1652428940000|2022-05-13 08:02:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|15
1652428950000|2022-05-13 08:02:30|83.69||83.64||83.69||83.64||120
1652428960000|2022-05-13 08:02:40||83.51||83.56||83.56||83.51|3
1652428980000|2022-05-13 08:03:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|4
1652428990000|2022-05-13 08:03:10|83.64||83.59||83.64||83.59||0
1652429000000|2022-05-13 08:03:20|83.64||83.59||83.64||83.59||42
1652429010000|2022-05-13 08:03:30|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|30
1652429020000|2022-05-13 08:03:40|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.61|0
1652429030000|2022-05-13 08:03:50||83.56||83.61||83.61||83.56|14
1652429040000|2022-05-13 08:04:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|14
1652429050000|2022-05-13 08:04:10|||||||||14
1652429060000|2022-05-13 08:04:20||83.61||83.61||83.61||83.61|9
1652429070000|2022-05-13 08:04:30||83.66||83.66||83.66||83.61|3
1652429090000|2022-05-13 08:04:50|83.79||83.79||83.79||83.79||105
1652429100000|2022-05-13 08:05:00||83.71||83.66||83.71||83.66|6
1652429110000|2022-05-13 08:05:10||83.71||83.71||83.71||83.71|16
1652429120000|2022-05-13 08:05:20|83.84||83.84||83.84||83.79||85
1652429130000|2022-05-13 08:05:30|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.76|0
1652429150000|2022-05-13 08:05:50|||||||||28
1652429160000|2022-05-13 08:06:00|83.79|83.71|83.84|83.71|83.84|83.76|83.79|83.71|24
1652429170000|2022-05-13 08:06:10||83.76||83.76||83.76||83.76|1
1652429190000|2022-05-13 08:06:30|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|8
1652429200000|2022-05-13 08:06:40|||||||||3
1652429210000|2022-05-13 08:06:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|27
1652429220000|2022-05-13 08:07:00|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|114
1652429250000|2022-05-13 08:07:30|83.89||83.84||83.89||83.84||0
1652429270000|2022-05-13 08:07:50|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|34
1652429280000|2022-05-13 08:08:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|17
1652429290000|2022-05-13 08:08:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|23
1652429320000|2022-05-13 08:08:40|||||||||37
1652429330000|2022-05-13 08:08:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|3
1652429340000|2022-05-13 08:09:00|83.84||83.79||83.84||83.79||0
1652429360000|2022-05-13 08:09:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|13
1652429370000|2022-05-13 08:09:30||83.71||83.71||83.71||83.71|7
1652429380000|2022-05-13 08:09:40|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.71|3
1652429400000|2022-05-13 08:10:00|83.89||83.89||83.89||83.89||15
1652429410000|2022-05-13 08:10:10|83.84||83.89||83.89||83.84||15
1652429420000|2022-05-13 08:10:20|83.84|83.81|83.84|83.76|83.89|83.81|83.84|83.76|119
1652429440000|2022-05-13 08:10:40||83.71||83.71||83.76||83.71|75
1652429450000|2022-05-13 08:10:50|83.79||83.79||83.79||83.79||0
1652429460000|2022-05-13 08:11:00|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|74
1652429470000|2022-05-13 08:11:10|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|33
1652429480000|2022-05-13 08:11:20|83.74|83.66|83.79|83.66|83.79|83.66|83.74|83.66|18
1652429490000|2022-05-13 08:11:30|83.74||83.74||83.79||83.74||1
1652429510000|2022-05-13 08:11:50||83.61||83.66||83.66||83.61|49
1652429520000|2022-05-13 08:12:00|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|5
1652429530000|2022-05-13 08:12:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|3
1652429540000|2022-05-13 08:12:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.66|8
1652429550000|2022-05-13 08:12:30|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|5
1652429580000|2022-05-13 08:13:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|37
1652429590000|2022-05-13 08:13:10|||||||||6
1652429600000|2022-05-13 08:13:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|5
1652429620000|2022-05-13 08:13:40|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|15
1652429630000|2022-05-13 08:13:50||83.61||83.61||83.61||83.61|0
1652429650000|2022-05-13 08:14:10|||||||||2
1652429670000|2022-05-13 08:14:30|83.74|83.66|83.74|83.61|83.74|83.66|83.69|83.61|79
1652429680000|2022-05-13 08:14:40||83.66||83.66||83.66||83.66|0
1652429690000|2022-05-13 08:14:50|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|105
1652429700000|2022-05-13 08:15:00|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.71|1
1652429710000|2022-05-13 08:15:10|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|134
1652429720000|2022-05-13 08:15:20||83.66||83.66||83.66||83.66|9
1652429730000|2022-05-13 08:15:30||83.71||83.71||83.71||83.71|0
1652429780000|2022-05-13 08:16:20|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|30
1652429790000|2022-05-13 08:16:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|9
1652429800000|2022-05-13 08:16:40|||||||||2
1652429820000|2022-05-13 08:17:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|45
1652429830000|2022-05-13 08:17:10|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|35
1652429840000|2022-05-13 08:17:20||83.56||83.56||83.56||83.56|3
1652429850000|2022-05-13 08:17:30|83.64||83.64||83.64||83.64||2
1652429870000|2022-05-13 08:17:50|||||||||17
1652429880000|2022-05-13 08:18:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|0
1652429900000|2022-05-13 08:18:20|||||||||42
1652429910000|2022-05-13 08:18:30|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|59
1652429920000|2022-05-13 08:18:40|83.74||83.69||83.74||83.69||4
1652429950000|2022-05-13 08:19:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|2
1652429990000|2022-05-13 08:19:50|||||||||79
1652430000000|2022-05-13 08:20:00|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.71|4
1652430030000|2022-05-13 08:20:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|27
1652430050000|2022-05-13 08:20:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|0
1652430060000|2022-05-13 08:21:00|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|117
1652430070000|2022-05-13 08:21:10|||||||||2
1652430100000|2022-05-13 08:21:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|17
1652430120000|2022-05-13 08:22:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|156
1652430130000|2022-05-13 08:22:10||83.76||83.81||83.81||83.76|22
1652430150000|2022-05-13 08:22:30|||||||||50
1652430160000|2022-05-13 08:22:40||83.76||83.81||83.81||83.76|50
1652430170000|2022-05-13 08:22:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|12
1652430180000|2022-05-13 08:23:00|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|10
1652430190000|2022-05-13 08:23:10|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|167
1652430200000|2022-05-13 08:23:20|83.89||83.84||83.89||83.84||27
1652430230000|2022-05-13 08:23:50|83.89||83.84||83.89||83.84||2
1652430240000|2022-05-13 08:24:00|83.89||83.84||83.89||83.84||4
1652430250000|2022-05-13 08:24:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|7
1652430270000|2022-05-13 08:24:30|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.86|657
1652430300000|2022-05-13 08:25:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|201
1652430310000|2022-05-13 08:25:10|||||||||400
1652430330000|2022-05-13 08:25:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|305
1652430360000|2022-05-13 08:26:00|||||||||50
1652430380000|2022-05-13 08:26:20|||||||||4
1652430400000|2022-05-13 08:26:40|||||||||1033
1652430420000|2022-05-13 08:27:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|62
1652430430000|2022-05-13 08:27:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|118
1652430450000|2022-05-13 08:27:30|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|27
1652430480000|2022-05-13 08:28:00||83.86||83.86||83.86||83.86|0
1652430490000|2022-05-13 08:28:10|||||||||2
1652430500000|2022-05-13 08:28:20|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|19
1652430510000|2022-05-13 08:28:30|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|152
1652430540000|2022-05-13 08:29:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|16
1652430570000|2022-05-13 08:29:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|59
1652430580000|2022-05-13 08:29:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|8
1652430590000|2022-05-13 08:29:50|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|6
1652430610000|2022-05-13 08:30:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|10
1652430620000|2022-05-13 08:30:20|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.81|48
1652430630000|2022-05-13 08:30:30|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|18
1652430640000|2022-05-13 08:30:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|0
1652430650000|2022-05-13 08:30:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|11
1652430670000|2022-05-13 08:31:10||83.71||83.71||83.71||83.71|53
1652430680000|2022-05-13 08:31:20|83.79||83.79||83.84||83.79||6
1652430690000|2022-05-13 08:31:30||83.66||83.66||83.71||83.66|45
1652430700000|2022-05-13 08:31:40|83.74||83.74||83.74||83.74||0
1652430710000|2022-05-13 08:31:50|||||||||14
1652430720000|2022-05-13 08:32:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|14
1652430730000|2022-05-13 08:32:10|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|53
1652430750000|2022-05-13 08:32:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|36
1652430770000|2022-05-13 08:32:50|83.69||83.64||83.69||83.64||0
1652430800000|2022-05-13 08:33:20|||||||||1
1652430820000|2022-05-13 08:33:40|83.69||83.64||83.69||83.64||23
1652430840000|2022-05-13 08:34:00|||||||||13
1652430870000|2022-05-13 08:34:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|29
1652430880000|2022-05-13 08:34:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|9
1652430890000|2022-05-13 08:34:50|83.69||83.69||83.69||83.69||0
1652430900000|2022-05-13 08:35:00||83.61||83.61||83.61||83.61|1
1652430910000|2022-05-13 08:35:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|13
1652430920000|2022-05-13 08:35:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|95
1652430930000|2022-05-13 08:35:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|66
1652430940000|2022-05-13 08:35:40|83.59||83.59||83.59||83.54||12
1652430950000|2022-05-13 08:35:50|83.54|83.51|83.54|83.46|83.59|83.51|83.54|83.46|141
1652430960000|2022-05-13 08:36:00|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|38
1652430990000|2022-05-13 08:36:30|83.59||83.59||83.59||83.54||16
1652431000000|2022-05-13 08:36:40|83.54|83.51|83.54|83.46|83.54|83.51|83.54|83.46|1
1652431010000|2022-05-13 08:36:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|0
1652431020000|2022-05-13 08:37:00||83.46||83.51||83.51||83.46|22
1652431040000|2022-05-13 08:37:20||83.46||83.46||83.51||83.46|4
1652431050000|2022-05-13 08:37:30||83.51||83.51||83.51||83.51|2
1652431070000|2022-05-13 08:37:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|96
1652431080000|2022-05-13 08:38:00|||||||||3
1652431090000|2022-05-13 08:38:10||83.51||83.51||83.51||83.51|3
1652431100000|2022-05-13 08:38:20|83.59|83.56|83.59|83.51|83.59|83.56|83.59|83.51|1
1652431110000|2022-05-13 08:38:30|||||||||2
1652431150000|2022-05-13 08:39:10|||||||||12
1652431180000|2022-05-13 08:39:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|229
1652431200000|2022-05-13 08:40:00|83.59|83.41|83.54|83.41|83.59|83.41|83.49|83.41|76
1652431210000|2022-05-13 08:40:10||83.46||83.46||83.46||83.46|0
1652431220000|2022-05-13 08:40:20||83.41||83.41||83.41||83.41|3
1652431230000|2022-05-13 08:40:30|83.49||83.49||83.49||83.49||0
1652431250000|2022-05-13 08:40:50|||||||||361
1652431270000|2022-05-13 08:41:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|7
1652431310000|2022-05-13 08:41:50|||||||||1
1652431320000|2022-05-13 08:42:00|83.59||83.54||83.59||83.54||4
1652431340000|2022-05-13 08:42:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|8
1652431350000|2022-05-13 08:42:30||83.46||83.51||83.51||83.46|41
1652431360000|2022-05-13 08:42:40|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.56|0
1652431370000|2022-05-13 08:42:50|83.59|83.51|83.64|83.51|83.64|83.51|83.59|83.51|17
1652431380000|2022-05-13 08:43:00||83.56||83.56||83.56||83.56|0
1652431390000|2022-05-13 08:43:10|83.59|83.51|83.64|83.51|83.64|83.51|83.59|83.51|47
1652431400000|2022-05-13 08:43:20|83.59|83.56|83.64|83.56|83.64|83.56|83.59|83.56|0
1652431410000|2022-05-13 08:43:30|||||||||17
1652431420000|2022-05-13 08:43:40|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|35
1652431430000|2022-05-13 08:43:50|||||||||16
1652431440000|2022-05-13 08:44:00|83.69||83.64||83.69||83.64||0
1652431450000|2022-05-13 08:44:10|83.69||83.69||83.69||83.69||3
1652431460000|2022-05-13 08:44:20|83.64|83.51|83.64|83.51|83.64|83.51|83.64|83.51|5
1652431470000|2022-05-13 08:44:30||83.56||83.56||83.56||83.56|0
1652431500000|2022-05-13 08:45:00|||||||||2
1652431520000|2022-05-13 08:45:20|||||||||18
1652431550000|2022-05-13 08:45:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|9
1652431560000|2022-05-13 08:46:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|5
1652431570000|2022-05-13 08:46:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|2
1652431590000|2022-05-13 08:46:30|83.74||83.74||83.74||83.69||0
1652431600000|2022-05-13 08:46:40|83.69||83.69||83.69||83.69||0
1652431640000|2022-05-13 08:47:20|||||||||33
1652431670000|2022-05-13 08:47:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|258
1652431680000|2022-05-13 08:48:00|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|743
1652431690000|2022-05-13 08:48:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|179
1652431700000|2022-05-13 08:48:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|50
1652431710000|2022-05-13 08:48:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|12
1652431720000|2022-05-13 08:48:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|120
1652431730000|2022-05-13 08:48:50|||||||||3
1652431750000|2022-05-13 08:49:10|||||||||1
1652431760000|2022-05-13 08:49:20|||||||||279
1652431790000|2022-05-13 08:49:50|||||||||71
1652431800000|2022-05-13 08:50:00|||||||||178
1652431810000|2022-05-13 08:50:10|||||||||65
1652431820000|2022-05-13 08:50:20|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|258
1652431860000|2022-05-13 08:51:00|||||||||37
1652431870000|2022-05-13 08:51:10|||||||||10
1652431880000|2022-05-13 08:51:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|8
1652431900000|2022-05-13 08:51:40|||||||||1
1652431920000|2022-05-13 08:52:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|50
1652431930000|2022-05-13 08:52:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|14
1652431960000|2022-05-13 08:52:40|83.54|83.46|83.59|83.46|83.59|83.46|83.54|83.46|116
1652431970000|2022-05-13 08:52:50||83.51||83.46||83.51||83.46|8
1652431980000|2022-05-13 08:53:00|83.54|83.51|83.54|83.46|83.54|83.51|83.54|83.46|25
1652431990000|2022-05-13 08:53:10|83.59|83.51|83.59|83.46|83.59|83.51|83.59|83.46|17
1652432000000|2022-05-13 08:53:20||83.51||83.51||83.51||83.51|0
1652432020000|2022-05-13 08:53:40|||||||||101
1652432030000|2022-05-13 08:53:50|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|332
1652432040000|2022-05-13 08:54:00|83.64|83.61|83.69|83.56|83.69|83.61|83.64|83.56|15
1652432050000|2022-05-13 08:54:10||83.61||83.61||83.61||83.61|22
1652432070000|2022-05-13 08:54:30|83.74||83.74||83.74||83.74||5
1652432080000|2022-05-13 08:54:40||83.66||83.66||83.66||83.66|0
1652432090000|2022-05-13 08:54:50||83.61||83.66||83.66||83.61|25
1652432100000|2022-05-13 08:55:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|15
1652432120000|2022-05-13 08:55:20|||||||||3
1652432130000|2022-05-13 08:55:30|83.74||83.74||83.74||83.74||3
1652432140000|2022-05-13 08:55:40|83.69||83.74||83.74||83.69||0
1652432160000|2022-05-13 08:56:00|83.69||83.69||83.69||83.69||0
1652432190000|2022-05-13 08:56:30|||||||||45
1652432210000|2022-05-13 08:56:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|66
1652432220000|2022-05-13 08:57:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.56|21
1652432270000|2022-05-13 08:57:50|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|28
1652432280000|2022-05-13 08:58:00|83.64|83.56|83.64|83.56|83.69|83.61|83.64|83.56|9
1652432300000|2022-05-13 08:58:20|83.69|83.61|83.69|83.56|83.69|83.61|83.69|83.56|1
1652432320000|2022-05-13 08:58:40|83.64||83.69||83.69||83.64||0
1652432340000|2022-05-13 08:59:00|83.64||83.64||83.69||83.64||0
1652432350000|2022-05-13 08:59:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|6
1652432370000|2022-05-13 08:59:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|15
1652432380000|2022-05-13 08:59:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|236
1652432410000|2022-05-13 09:00:10|||||||||1
1652432420000|2022-05-13 09:00:20|83.74|83.66|83.74|83.61|83.74|83.66|83.69|83.61|95
1652432430000|2022-05-13 09:00:30|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.66|0
1652432450000|2022-05-13 09:00:50|||||||||17
1652432460000|2022-05-13 09:01:00||83.61||83.66||83.66||83.61|7
1652432470000|2022-05-13 09:01:10||83.61||83.66||83.66||83.61|9
1652432540000|2022-05-13 09:02:20|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|117
1652432550000|2022-05-13 09:02:30|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.66|0
1652432620000|2022-05-13 09:03:40|||||||||5
1652432640000|2022-05-13 09:04:00|||||||||3
1652432660000|2022-05-13 09:04:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|19
1652432670000|2022-05-13 09:04:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|19
1652432720000|2022-05-13 09:05:20|||||||||1
1652432740000|2022-05-13 09:05:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|87
1652432750000|2022-05-13 09:05:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|13
1652432770000|2022-05-13 09:06:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|78
1652432780000|2022-05-13 09:06:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|0
1652432830000|2022-05-13 09:07:10|||||||||2
1652432850000|2022-05-13 09:07:30|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.61|17
1652432860000|2022-05-13 09:07:40|||||||||400
1652432880000|2022-05-13 09:08:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.61|31
1652432910000|2022-05-13 09:08:30|||||||||80
1652432930000|2022-05-13 09:08:50||83.61||83.66||83.66||83.61|33
1652433000000|2022-05-13 09:10:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|48
1652433090000|2022-05-13 09:11:30|||||||||4
1652433100000|2022-05-13 09:11:40|||||||||2
1652433110000|2022-05-13 09:11:50|||||||||21
1652433120000|2022-05-13 09:12:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|19
1652433140000|2022-05-13 09:12:20|83.69||83.69||83.69||83.69||5
1652433150000|2022-05-13 09:12:30|83.64||83.64||83.64||83.64||1
1652433210000|2022-05-13 09:13:30|83.69||83.69||83.69||83.69||15
1652433220000|2022-05-13 09:13:40|83.64||83.69||83.69||83.64||0
1652433230000|2022-05-13 09:13:50|83.64||83.69||83.69||83.64||0
1652433240000|2022-05-13 09:14:00|83.64||83.64||83.69||83.64||12
1652433260000|2022-05-13 09:14:20|||||||||1
1652433300000|2022-05-13 09:15:00|||||||||21
1652433320000|2022-05-13 09:15:20|83.59|83.51|83.64|83.51|83.64|83.56|83.59|83.51|27
1652433330000|2022-05-13 09:15:30||83.56||83.56||83.56||83.51|1
1652433370000|2022-05-13 09:16:10|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|61
1652433380000|2022-05-13 09:16:20|||||||||3
1652433390000|2022-05-13 09:16:30|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|19
1652433400000|2022-05-13 09:16:40||83.51||83.56||83.56||83.51|0
1652433410000|2022-05-13 09:16:50||83.51||83.51||83.51||83.51|0
1652433420000|2022-05-13 09:17:00|83.59||83.59||83.59||83.59||5
1652433450000|2022-05-13 09:17:30|||||||||1
1652433510000|2022-05-13 09:18:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|33
1652433550000|2022-05-13 09:19:10|83.69||83.64||83.69||83.64||1
1652433560000|2022-05-13 09:19:20|83.69||83.64||83.69||83.64||0
1652433570000|2022-05-13 09:19:30|83.69||83.69||83.69||83.69||0
1652433580000|2022-05-13 09:19:40|83.64||83.64||83.64||83.64||0
1652433600000|2022-05-13 09:20:00|||||||||12
1652433640000|2022-05-13 09:20:40|||||||||13
1652433650000|2022-05-13 09:20:50|||||||||6
1652433670000|2022-05-13 09:21:10|||||||||5
1652433740000|2022-05-13 09:22:20|||||||||1
1652433760000|2022-05-13 09:22:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|23
1652433770000|2022-05-13 09:22:50|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|9
1652433780000|2022-05-13 09:23:00|83.64|83.61|83.64|83.56|83.64|83.61|83.64|83.56|0
1652433830000|2022-05-13 09:23:50|||||||||1
1652433880000|2022-05-13 09:24:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|30
1652433900000|2022-05-13 09:25:00|||||||||36
1652433930000|2022-05-13 09:25:30|||||||||11
1652433940000|2022-05-13 09:25:40|||||||||11
1652433960000|2022-05-13 09:26:00|||||||||12
1652433970000|2022-05-13 09:26:10|||||||||9
1652433980000|2022-05-13 09:26:20|||||||||1
1652434020000|2022-05-13 09:27:00|||||||||20
1652434050000|2022-05-13 09:27:30|||||||||42
1652434090000|2022-05-13 09:28:10|||||||||64
1652434100000|2022-05-13 09:28:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|85
1652434120000|2022-05-13 09:28:40|||||||||233
1652434130000|2022-05-13 09:28:50|||||||||25
1652434140000|2022-05-13 09:29:00|||||||||94
1652434150000|2022-05-13 09:29:10|||||||||211
1652434160000|2022-05-13 09:29:20||83.41||83.46||83.46||83.41|0
1652434200000|2022-05-13 09:30:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|12
1652434230000|2022-05-13 09:30:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|4
1652434250000|2022-05-13 09:30:50||83.41||83.41||83.41||83.41|8
1652434260000|2022-05-13 09:31:00|83.49||83.49||83.49||83.49||0
1652434270000|2022-05-13 09:31:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|241
1652434290000|2022-05-13 09:31:30|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|31
1652434300000|2022-05-13 09:31:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|18
1652434330000|2022-05-13 09:32:10|||||||||15
1652434360000|2022-05-13 09:32:40||83.26||83.26||83.26||83.26|7
1652434370000|2022-05-13 09:32:50||83.31||83.26||83.31||83.26|0
1652434380000|2022-05-13 09:33:00|83.34||83.34||83.34||83.34||72
1652434390000|2022-05-13 09:33:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|185
1652434420000|2022-05-13 09:33:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|167
1652434450000|2022-05-13 09:34:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|14
1652434470000|2022-05-13 09:34:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|34
1652434480000|2022-05-13 09:34:40|83.39||83.39||83.39||83.39||76
1652434490000|2022-05-13 09:34:50||83.31||83.31||83.31||83.26|0
1652434500000|2022-05-13 09:35:00|||||||||2
1652434520000|2022-05-13 09:35:20|||||||||8
1652434530000|2022-05-13 09:35:30|83.44||83.44||83.44||83.39||18
1652434540000|2022-05-13 09:35:40|83.39||83.39||83.44||83.39||1
1652434560000|2022-05-13 09:36:00|||||||||9
1652434580000|2022-05-13 09:36:20||83.26||83.31||83.31||83.26|6
1652434590000|2022-05-13 09:36:30|||||||||1
1652434600000|2022-05-13 09:36:40||83.26||83.26||83.26||83.26|4
1652434610000|2022-05-13 09:36:50||83.31||83.31||83.31||83.31|0
1652434670000|2022-05-13 09:37:50|83.44||83.44||83.44||83.44||7
1652434680000|2022-05-13 09:38:00|83.39||83.39||83.39||83.39||0
1652434690000|2022-05-13 09:38:10|83.44|83.36|83.44|83.31|83.44|83.36|83.39|83.31|41
1652434710000|2022-05-13 09:38:30|83.39||83.44||83.44||83.39||1
1652434720000|2022-05-13 09:38:40|83.39||83.39||83.39||83.39||0
1652434730000|2022-05-13 09:38:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|2
1652434740000|2022-05-13 09:39:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|5
1652434750000|2022-05-13 09:39:10|83.44||83.44||83.44||83.44||1
1652434760000|2022-05-13 09:39:20|83.39||83.39||83.44||83.39||2
1652434770000|2022-05-13 09:39:30|83.44||83.39||83.44||83.39||0
1652434790000|2022-05-13 09:39:50|83.44||83.44||83.44||83.44||0
1652434800000|2022-05-13 09:40:00|83.39||83.39||83.39||83.39||0
1652434810000|2022-05-13 09:40:10|83.44||83.44||83.44||83.44||16
1652434820000|2022-05-13 09:40:20||83.36||83.36||83.36||83.36|0
1652434830000|2022-05-13 09:40:30|83.39|83.31|83.44|83.31|83.44|83.31|83.39|83.31|2
1652434840000|2022-05-13 09:40:40|83.39||83.39||83.39||83.39||0
1652434850000|2022-05-13 09:40:50|83.44||83.44||83.44||83.44||1
1652434860000|2022-05-13 09:41:00|83.39||83.39||83.39||83.39||0
1652434870000|2022-05-13 09:41:10|||||||||1
1652434880000|2022-05-13 09:41:20|||||||||23
1652434900000|2022-05-13 09:41:40|||||||||106
1652434910000|2022-05-13 09:41:50|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|24
1652434960000|2022-05-13 09:42:40|83.39||83.39||83.39||83.39||30
1652434970000|2022-05-13 09:42:50|83.34||83.34||83.34||83.34||0
1652434980000|2022-05-13 09:43:00|83.39||83.34||83.39||83.34||6
1652434990000|2022-05-13 09:43:10|||||||||20
1652435040000|2022-05-13 09:44:00|83.39||83.34||83.39||83.34||4
1652435060000|2022-05-13 09:44:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|3
1652435090000|2022-05-13 09:44:50|83.44||83.44||83.44||83.44||0
1652435100000|2022-05-13 09:45:00|83.39||83.39||83.39||83.39||6
1652435110000|2022-05-13 09:45:10|83.34|83.26|83.39|83.26|83.39|83.31|83.34|83.26|91
1652435120000|2022-05-13 09:45:20||83.31||83.31||83.31||83.31|1
1652435140000|2022-05-13 09:45:40|83.44||83.39||83.44||83.39||10
1652435150000|2022-05-13 09:45:50|83.44||83.39||83.44||83.39||0
1652435170000|2022-05-13 09:46:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|26
1652435240000|2022-05-13 09:47:20||83.21||83.26||83.26||83.21|19
1652435260000|2022-05-13 09:47:40||83.21||83.26||83.26||83.21|3
1652435290000|2022-05-13 09:48:10|83.39||83.39||83.39||83.39||28
1652435300000|2022-05-13 09:48:20|83.34||83.34||83.34||83.34||0
1652435310000|2022-05-13 09:48:30|||||||||1
1652435320000|2022-05-13 09:48:40||83.21||83.26||83.26||83.21|3
1652435330000|2022-05-13 09:48:50||83.21||83.21||83.26||83.21|0
1652435340000|2022-05-13 09:49:00|83.29||83.29||83.29||83.29||0
1652435350000|2022-05-13 09:49:10|83.34||83.34||83.34||83.34||5
1652435360000|2022-05-13 09:49:20||83.26||83.26||83.26||83.26|0
1652435380000|2022-05-13 09:49:40|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|18
1652435420000|2022-05-13 09:50:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|2
1652435430000|2022-05-13 09:50:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|23
1652435440000|2022-05-13 09:50:40||83.21||83.26||83.26||83.21|3
1652435450000|2022-05-13 09:50:50|83.29|83.21|83.29|83.21|83.34|83.21|83.29|83.21|2
1652435460000|2022-05-13 09:51:00|83.34||83.34||83.34||83.34||16
1652435470000|2022-05-13 09:51:10|83.29|83.26|83.34|83.26|83.34|83.26|83.29|83.26|15
1652435490000|2022-05-13 09:51:30|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|4
1652435540000|2022-05-13 09:52:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|37
1652435550000|2022-05-13 09:52:30|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|1
1652435570000|2022-05-13 09:52:50||83.16||83.16||83.16||83.16|7
1652435580000|2022-05-13 09:53:00|83.24||83.24||83.24||83.24||0
1652435600000|2022-05-13 09:53:20|83.29|83.21|83.29|83.16|83.29|83.21|83.29|83.16|17
1652435610000|2022-05-13 09:53:30||83.21||83.16||83.21||83.16|0
1652435620000|2022-05-13 09:53:40|83.24|83.21|83.29|83.16|83.29|83.21|83.24|83.16|2
1652435630000|2022-05-13 09:53:50|83.24||83.24||83.29||83.24||0
1652435650000|2022-05-13 09:54:10|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|6
1652435680000|2022-05-13 09:54:40|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|32
1652435690000|2022-05-13 09:54:50|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|71
1652435710000|2022-05-13 09:55:10|83.24|83.16|83.24|83.11|83.24|83.16|83.24|83.11|92
1652435720000|2022-05-13 09:55:20||83.16||83.16||83.16||83.16|1
1652435740000|2022-05-13 09:55:40|||||||||1
1652435750000|2022-05-13 09:55:50|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|31
1652435760000|2022-05-13 09:56:00||83.11||83.16||83.16||83.11|6
1652435770000|2022-05-13 09:56:10|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|1
1652435780000|2022-05-13 09:56:20|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|10
1652435790000|2022-05-13 09:56:30|||||||||1
1652435800000|2022-05-13 09:56:40|||||||||45
1652435810000|2022-05-13 09:56:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.16|8
1652435820000|2022-05-13 09:57:00|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|17
1652435830000|2022-05-13 09:57:10|83.29|83.21|83.29|83.21|83.34|83.21|83.29|83.21|3
1652435850000|2022-05-13 09:57:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|1
1652435860000|2022-05-13 09:57:40||83.21||83.21||83.26||83.21|10
1652435870000|2022-05-13 09:57:50||83.26||83.21||83.26||83.21|0
1652435880000|2022-05-13 09:58:00|83.29||83.29||83.34||83.29||29
1652435910000|2022-05-13 09:58:30|83.34||83.29||83.34||83.29||8
1652435920000|2022-05-13 09:58:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|4
1652435930000|2022-05-13 09:58:50|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|5
1652435940000|2022-05-13 09:59:00|83.39|83.31|83.39|83.31|83.39|83.31|83.34|83.31|12
1652435950000|2022-05-13 09:59:10||83.26||83.26||83.26||83.26|4
1652435960000|2022-05-13 09:59:20|83.34||83.34||83.34||83.34||0
1652435990000|2022-05-13 09:59:50|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|47
1652436010000|2022-05-13 10:00:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|23
1652436030000|2022-05-13 10:00:30|||||||||4
1652436040000|2022-05-13 10:00:40|83.49||83.44||83.49||83.44||1
1652436050000|2022-05-13 10:00:50|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|10
1652436060000|2022-05-13 10:01:00|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|18
1652436070000|2022-05-13 10:01:10|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|19
1652436120000|2022-05-13 10:02:00|||||||||5
1652436160000|2022-05-13 10:02:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|440
1652436190000|2022-05-13 10:03:10|||||||||40
1652436210000|2022-05-13 10:03:30|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|58
1652436220000|2022-05-13 10:03:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|1
1652436240000|2022-05-13 10:04:00|83.54||83.49||83.54||83.49||12
1652436260000|2022-05-13 10:04:20|||||||||1
1652436280000|2022-05-13 10:04:40|||||||||62
1652436350000|2022-05-13 10:05:50|||||||||90
1652436380000|2022-05-13 10:06:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|42
1652436400000|2022-05-13 10:06:40|83.49||83.44||83.49||83.44||50
1652436410000|2022-05-13 10:06:50|83.49||83.49||83.49||83.49||2
1652436420000|2022-05-13 10:07:00|83.44|83.41|83.49|83.41|83.49|83.41|83.44|83.41|4
1652436430000|2022-05-13 10:07:10|||||||||1
1652436560000|2022-05-13 10:09:20|||||||||54
1652436580000|2022-05-13 10:09:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|376
1652436590000|2022-05-13 10:09:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|0
1652436600000|2022-05-13 10:10:00|83.54||83.54||83.54||83.49||28
1652436610000|2022-05-13 10:10:10||83.46||83.46||83.46||83.46|0
1652436620000|2022-05-13 10:10:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|4
1652436660000|2022-05-13 10:11:00|83.54||83.54||83.54||83.54||7
1652436670000|2022-05-13 10:11:10|83.49||83.49||83.49||83.49||0
1652436730000|2022-05-13 10:12:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|12
1652436740000|2022-05-13 10:12:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|0
1652436800000|2022-05-13 10:13:20|||||||||4
1652436840000|2022-05-13 10:14:00|||||||||1
1652436850000|2022-05-13 10:14:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|26
1652436870000|2022-05-13 10:14:30|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|11
1652436880000|2022-05-13 10:14:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.41|14
1652436890000|2022-05-13 10:14:50||83.41||83.41||83.46||83.41|0
1652436900000|2022-05-13 10:15:00|83.49||83.49||83.49||83.49||0
1652436930000|2022-05-13 10:15:30|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|41
1652436970000|2022-05-13 10:16:10|83.54|83.46|83.54|83.41|83.54|83.46|83.54|83.41|10
1652436990000|2022-05-13 10:16:30||83.46||83.46||83.46||83.46|0
1652437020000|2022-05-13 10:17:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|102
1652437090000|2022-05-13 10:18:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|109
1652437100000|2022-05-13 10:18:20|83.49||83.49||83.49||83.49||3
1652437110000|2022-05-13 10:18:30|83.44||83.49||83.49||83.44||0
1652437120000|2022-05-13 10:18:40|83.44||83.44||83.44||83.44||0
1652437170000|2022-05-13 10:19:30|83.39|83.31|83.39|83.31|83.39|83.36|83.39|83.31|67
1652437180000|2022-05-13 10:19:40|||||||||3
1652437210000|2022-05-13 10:20:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|5
1652437290000|2022-05-13 10:21:30|83.29|83.21|83.34|83.21|83.34|83.21|83.29|83.21|98
1652437300000|2022-05-13 10:21:40|83.29||83.29||83.29||83.29||0
1652437340000|2022-05-13 10:22:20||83.16||83.16||83.16||83.16|5
1652437350000|2022-05-13 10:22:30|83.24|83.21|83.29|83.16|83.29|83.21|83.24|83.16|76
1652437360000|2022-05-13 10:22:40|83.24||83.24||83.24||83.24||0
1652437370000|2022-05-13 10:22:50|||||||||1
1652437380000|2022-05-13 10:23:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|37
1652437410000|2022-05-13 10:23:30|83.34||83.34||83.34||83.34||4
1652437420000|2022-05-13 10:23:40|83.29||83.29||83.34||83.29||0
1652437430000|2022-05-13 10:23:50|83.34||83.34||83.34||83.34||0
1652437440000|2022-05-13 10:24:00|83.29|83.26|83.34|83.21|83.34|83.26|83.29|83.21|26
1652437460000|2022-05-13 10:24:20|83.29||83.34||83.34||83.29||0
1652437470000|2022-05-13 10:24:30|83.29||83.34||83.34||83.29||0
1652437500000|2022-05-13 10:25:00|83.29||83.29||83.29||83.29||0
1652437510000|2022-05-13 10:25:10|83.34||83.34||83.34||83.34||4
1652437520000|2022-05-13 10:25:20|83.29||83.29||83.29||83.29||0
1652437530000|2022-05-13 10:25:30|83.34||83.34||83.34||83.34||0
1652437540000|2022-05-13 10:25:40|83.29||83.29||83.29||83.29||0
1652437550000|2022-05-13 10:25:50|83.34||83.34||83.34||83.29||0
1652437560000|2022-05-13 10:26:00|83.29||83.34||83.34||83.29||3
1652437570000|2022-05-13 10:26:10|83.29||83.29||83.29||83.29||20
1652437590000|2022-05-13 10:26:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|1
1652437600000|2022-05-13 10:26:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|5
1652437620000|2022-05-13 10:27:00|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|16
1652437650000|2022-05-13 10:27:30|||||||||1
1652437660000|2022-05-13 10:27:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|7
1652437670000|2022-05-13 10:27:50|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|13
1652437680000|2022-05-13 10:28:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|3
1652437720000|2022-05-13 10:28:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|1
1652437770000|2022-05-13 10:29:30|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|7
1652437780000|2022-05-13 10:29:40|83.34||83.34||83.34||83.34||22
1652437790000|2022-05-13 10:29:50|83.29||83.29||83.29||83.29||0
1652437830000|2022-05-13 10:30:30|83.34||83.34||83.34||83.34||4
1652437840000|2022-05-13 10:30:40|83.29||83.29||83.29||83.29||0
1652437850000|2022-05-13 10:30:50|83.34|83.26|83.34|83.26|83.34|83.26|83.29|83.26|0
1652437860000|2022-05-13 10:31:00||83.21||83.26||83.26||83.21|4
1652437880000|2022-05-13 10:31:20|||||||||1
1652437890000|2022-05-13 10:31:30|83.29|83.21|83.34|83.21|83.34|83.21|83.29|83.21|12
1652437900000|2022-05-13 10:31:40|83.29||83.34||83.34||83.29||0
1652437910000|2022-05-13 10:31:50|83.29||83.29||83.29||83.29||0
1652437920000|2022-05-13 10:32:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|10
1652437940000|2022-05-13 10:32:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|17
1652437960000|2022-05-13 10:32:40|83.24|83.16|83.29|83.16|83.29|83.16|83.24|83.16|28
1652437970000|2022-05-13 10:32:50|83.24||83.29||83.29||83.24||11
1652437980000|2022-05-13 10:33:00|83.24|83.21|83.29|83.21|83.29|83.21|83.24|83.21|0
1652437990000|2022-05-13 10:33:10|||||||||6
1652438000000|2022-05-13 10:33:20|83.34||83.29||83.34||83.29||6
1652438020000|2022-05-13 10:33:40|83.34||83.29||83.34||83.29||0
1652438040000|2022-05-13 10:34:00|83.34||83.29||83.34||83.29||5
1652438050000|2022-05-13 10:34:10|83.34||83.34||83.34||83.34||1
1652438060000|2022-05-13 10:34:20|83.29||83.34||83.34||83.29||0
1652438070000|2022-05-13 10:34:30|83.29||83.29||83.29||83.29||0
1652438090000|2022-05-13 10:34:50|83.34||83.34||83.34||83.29||0
1652438100000|2022-05-13 10:35:00|83.29|83.26|83.34|83.26|83.34|83.26|83.29|83.26|3
1652438130000|2022-05-13 10:35:30|||||||||231
1652438230000|2022-05-13 10:37:10|83.39||83.39||83.39||83.39||25
1652438240000|2022-05-13 10:37:20|83.34||83.34||83.39||83.34||0
1652438250000|2022-05-13 10:37:30|83.39||83.39||83.39||83.39||0
1652438270000|2022-05-13 10:37:50||83.31||83.31||83.31||83.26|39
1652438280000|2022-05-13 10:38:00||83.26||83.26||83.26||83.26|7
1652438290000|2022-05-13 10:38:10||83.31||83.26||83.31||83.26|0
1652438300000|2022-05-13 10:38:20||83.31||83.31||83.31||83.31|0
1652438310000|2022-05-13 10:38:30|83.44||83.44||83.44||83.44||0
1652438320000|2022-05-13 10:38:40|83.39||83.44||83.44||83.39||0
1652438340000|2022-05-13 10:39:00|83.39||83.44||83.44||83.39||3
1652438360000|2022-05-13 10:39:20|83.39||83.39||83.39||83.39||0
1652438370000|2022-05-13 10:39:30|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|20
1652438380000|2022-05-13 10:39:40||83.31||83.31||83.31||83.31|20
1652438400000|2022-05-13 10:40:00|83.39|83.36|83.44|83.36|83.44|83.36|83.39|83.36|23
1652438410000|2022-05-13 10:40:10|||||||||1
1652438420000|2022-05-13 10:40:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|3
1652438430000|2022-05-13 10:40:30|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|24
1652438450000|2022-05-13 10:40:50|83.39|83.31|83.44|83.31|83.44|83.31|83.39|83.31|51
1652438460000|2022-05-13 10:41:00|83.39|83.36|83.44|83.31|83.44|83.36|83.39|83.31|3
1652438470000|2022-05-13 10:41:10||83.36||83.36||83.36||83.36|1
1652438550000|2022-05-13 10:42:30|83.49||83.49||83.49||83.49||24
1652438560000|2022-05-13 10:42:40||83.41||83.41||83.41||83.41|0
1652438590000|2022-05-13 10:43:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|15
1652438640000|2022-05-13 10:44:00||83.31||83.36||83.36||83.31|12
1652438690000|2022-05-13 10:44:50|||||||||1
1652438700000|2022-05-13 10:45:00|||||||||3
1652438720000|2022-05-13 10:45:20|||||||||1
1652438820000|2022-05-13 10:47:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|43
1652438840000|2022-05-13 10:47:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|5
1652438920000|2022-05-13 10:48:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|8
1652438930000|2022-05-13 10:48:50|83.44||83.44||83.44||83.39||15
1652438940000|2022-05-13 10:49:00|83.39||83.44||83.44||83.39||4
1652438950000|2022-05-13 10:49:10||83.36||83.36||83.36||83.36|0
1652438980000|2022-05-13 10:49:40|83.49||83.44||83.49||83.44||1
1652439010000|2022-05-13 10:50:10|||||||||4
1652439040000|2022-05-13 10:50:40|83.49||83.49||83.49||83.49||151
1652439060000|2022-05-13 10:51:00|83.44|83.41|83.44|83.36|83.49|83.41|83.44|83.36|50
1652439070000|2022-05-13 10:51:10|||||||||1
1652439080000|2022-05-13 10:51:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|24
1652439110000|2022-05-13 10:51:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|20
1652439130000|2022-05-13 10:52:10|||||||||3
1652439160000|2022-05-13 10:52:40||83.31||83.31||83.31||83.31|2
1652439170000|2022-05-13 10:52:50||83.36||83.31||83.36||83.31|2
1652439180000|2022-05-13 10:53:00||83.36||83.36||83.36||83.31|3
1652439190000|2022-05-13 10:53:10|||||||||1
1652439220000|2022-05-13 10:53:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|8
1652439230000|2022-05-13 10:53:50|83.44||83.39||83.44||83.39||0
1652439240000|2022-05-13 10:54:00|||||||||23
1652439250000|2022-05-13 10:54:10|83.44||83.44||83.44||83.44||1
1652439260000|2022-05-13 10:54:20|83.39||83.39||83.44||83.39||0
1652439270000|2022-05-13 10:54:30|83.44||83.39||83.44||83.39||0
1652439300000|2022-05-13 10:55:00|83.44|83.36|83.44|83.31|83.44|83.36|83.39|83.31|9
1652439310000|2022-05-13 10:55:10|83.39||83.39||83.39||83.39||0
1652439330000|2022-05-13 10:55:30|83.44||83.44||83.44||83.44||0
1652439340000|2022-05-13 10:55:40|83.39||83.44||83.44||83.39||0
1652439350000|2022-05-13 10:55:50||83.36||83.36||83.36||83.36|0
1652439400000|2022-05-13 10:56:40|||||||||6
1652439420000|2022-05-13 10:57:00|83.49||83.44||83.49||83.44||4
1652439440000|2022-05-13 10:57:20|83.49||83.44||83.49||83.44||0
1652439450000|2022-05-13 10:57:30|83.49||83.44||83.49||83.44||0
1652439550000|2022-05-13 10:59:10|||||||||3
1652439570000|2022-05-13 10:59:30|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|26
1652439590000|2022-05-13 10:59:50|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|55
1652439600000|2022-05-13 11:00:00||83.36||83.41||83.41||83.36|26
1652439620000|2022-05-13 11:00:20|||||||||5
1652439630000|2022-05-13 11:00:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|344
1652439660000|2022-05-13 11:01:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|3
1652439690000|2022-05-13 11:01:30|83.54|83.46|83.49|83.41|83.54|83.46|83.49|83.41|26
1652439720000|2022-05-13 11:02:00|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|16
1652439740000|2022-05-13 11:02:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|20
1652439760000|2022-05-13 11:02:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|16
1652439780000|2022-05-13 11:03:00|83.49|83.41|83.54|83.41|83.54|83.41|83.49|83.41|84
1652439800000|2022-05-13 11:03:20||83.46||83.46||83.46||83.46|0
1652439840000|2022-05-13 11:04:00|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|55
1652439850000|2022-05-13 11:04:10|||||||||1
1652439880000|2022-05-13 11:04:40|||||||||33
1652439910000|2022-05-13 11:05:10||83.41||83.41||83.46||83.41|23
1652439920000|2022-05-13 11:05:20||83.46||83.46||83.46||83.41|0
1652439940000|2022-05-13 11:05:40|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|28
1652439950000|2022-05-13 11:05:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|14
1652439990000|2022-05-13 11:06:30|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.31|104
1652440020000|2022-05-13 11:07:00|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|24
1652440030000|2022-05-13 11:07:10|83.49||83.44||83.49||83.44||0
1652440040000|2022-05-13 11:07:20|||||||||1
1652440050000|2022-05-13 11:07:30|83.39|83.31|83.44|83.31|83.44|83.31|83.39|83.31|32
1652440070000|2022-05-13 11:07:50||83.36||83.36||83.36||83.36|0
1652440090000|2022-05-13 11:08:10|||||||||4
1652440160000|2022-05-13 11:09:20|||||||||4
1652440250000|2022-05-13 11:10:50|||||||||3
1652440300000|2022-05-13 11:11:40|||||||||4
1652440360000|2022-05-13 11:12:40|||||||||1
1652440410000|2022-05-13 11:13:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|45
1652440520000|2022-05-13 11:15:20|83.44||83.44||83.44||83.44||22
1652440530000|2022-05-13 11:15:30|83.39||83.39||83.44||83.39||0
1652440560000|2022-05-13 11:16:00|||||||||4
1652440630000|2022-05-13 11:17:10|83.44||83.44||83.44||83.44||4
1652440650000|2022-05-13 11:17:30|83.39||83.39||83.39||83.39||0
1652440690000|2022-05-13 11:18:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|6
1652440710000|2022-05-13 11:18:30|||||||||2
1652440740000|2022-05-13 11:19:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|11
1652440750000|2022-05-13 11:19:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|22
1652440800000|2022-05-13 11:20:00|||||||||1
1652440810000|2022-05-13 11:20:10|||||||||1
1652440860000|2022-05-13 11:21:00|83.49||83.49||83.49||83.49||8
1652440880000|2022-05-13 11:21:20|83.44||83.44||83.44||83.44||0
1652440890000|2022-05-13 11:21:30|83.49||83.49||83.49||83.49||10
1652440920000|2022-05-13 11:22:00|83.44||83.49||83.49||83.44||4
1652440930000|2022-05-13 11:22:10||83.41||83.41||83.41||83.41|0
1652440970000|2022-05-13 11:22:50|83.54||83.54||83.54||83.54||6
1652440980000|2022-05-13 11:23:00|83.49|83.46|83.54|83.46|83.54|83.46|83.49|83.41|4
1652440990000|2022-05-13 11:23:10|||||||||27
1652441020000|2022-05-13 11:23:40|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|418
1652441030000|2022-05-13 11:23:50||83.41||83.46||83.46||83.41|2
1652441040000|2022-05-13 11:24:00|||||||||3
1652441060000|2022-05-13 11:24:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|34
1652441110000|2022-05-13 11:25:10|83.54|83.46|83.54|83.41|83.54|83.46|83.54|83.41|60
1652441120000|2022-05-13 11:25:20|83.49||83.49||83.49||83.49||0
1652441150000|2022-05-13 11:25:50||83.36||83.36||83.36||83.36|87
1652441160000|2022-05-13 11:26:00|83.44||83.44||83.44||83.44||0
1652441170000|2022-05-13 11:26:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|54
1652441250000|2022-05-13 11:27:30|||||||||1
1652441300000|2022-05-13 11:28:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|44
1652441320000|2022-05-13 11:28:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|42
1652441330000|2022-05-13 11:28:50||83.36||83.36||83.36||83.36|4
1652441340000|2022-05-13 11:29:00|83.44||83.44||83.44||83.44||0
1652441480000|2022-05-13 11:31:20|83.39|83.31|83.39|83.31|83.44|83.36|83.39|83.31|115
1652441500000|2022-05-13 11:31:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|0
1652441510000|2022-05-13 11:31:50|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|2
1652441520000|2022-05-13 11:32:00|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|3
1652441560000|2022-05-13 11:32:40|||||||||27
1652441580000|2022-05-13 11:33:00|83.39|83.31|83.44|83.31|83.44|83.31|83.39|83.31|3
1652441590000|2022-05-13 11:33:10|83.39|83.36|83.44|83.36|83.44|83.36|83.39|83.36|1
1652441600000|2022-05-13 11:33:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|2
1652441620000|2022-05-13 11:33:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|19
1652441640000|2022-05-13 11:34:00|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|23
1652441660000|2022-05-13 11:34:20|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|7
1652441740000|2022-05-13 11:35:40|||||||||25
1652441780000|2022-05-13 11:36:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|11
1652441810000|2022-05-13 11:36:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|18
1652441820000|2022-05-13 11:37:00|||||||||4
1652441860000|2022-05-13 11:37:40|||||||||9
1652441920000|2022-05-13 11:38:40|||||||||12
1652441930000|2022-05-13 11:38:50|83.49||83.49||83.49||83.49||13
1652441940000|2022-05-13 11:39:00|83.44||83.44||83.44||83.44||0
1652441950000|2022-05-13 11:39:10|83.49||83.44||83.49||83.44||4
1652441980000|2022-05-13 11:39:40|83.39|83.31|83.44|83.31|83.44|83.31|83.39|83.31|7
1652441990000|2022-05-13 11:39:50||83.36||83.36||83.36||83.36|0
1652442020000|2022-05-13 11:40:20||83.31||83.36||83.36||83.31|23
1652442090000|2022-05-13 11:41:30|||||||||28
1652442120000|2022-05-13 11:42:00|||||||||5
1652442180000|2022-05-13 11:43:00||83.31||83.31||83.31||83.31|4
1652442210000|2022-05-13 11:43:30||83.36||83.36||83.36||83.36|0
1652442220000|2022-05-13 11:43:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|18
1652442250000|2022-05-13 11:44:10|||||||||26
1652442260000|2022-05-13 11:44:20|83.44||83.39||83.44||83.39||1
1652442280000|2022-05-13 11:44:40|83.44||83.44||83.44||83.44||100
1652442290000|2022-05-13 11:44:50|83.39||83.44||83.44||83.39||3
1652442300000|2022-05-13 11:45:00|83.39||83.39||83.39||83.39||0
1652442310000|2022-05-13 11:45:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|4
1652442330000|2022-05-13 11:45:30||83.31||83.36||83.36||83.31|6
1652442340000|2022-05-13 11:45:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|6
1652442370000|2022-05-13 11:46:10|||||||||2
1652442450000|2022-05-13 11:47:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|59
1652442520000|2022-05-13 11:48:40|||||||||32
1652442560000|2022-05-13 11:49:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|213
1652442580000|2022-05-13 11:49:40|||||||||151
1652442600000|2022-05-13 11:50:00|83.34||83.34||83.34||83.34||10
1652442610000|2022-05-13 11:50:10|83.29||83.29||83.29||83.29||0
1652442620000|2022-05-13 11:50:20|83.34||83.29||83.34||83.29||0
1652442650000|2022-05-13 11:50:50|83.34||83.29||83.34||83.29||0
1652442670000|2022-05-13 11:51:10|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|117
1652442690000|2022-05-13 11:51:30|83.29|83.21|83.24|83.16|83.29|83.21|83.24|83.16|31
1652442710000|2022-05-13 11:51:50|83.29||83.24||83.29||83.24||61
1652442720000|2022-05-13 11:52:00|||||||||20
1652442730000|2022-05-13 11:52:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|5
1652442770000|2022-05-13 11:52:50|83.34||83.34||83.34||83.34||11
1652442780000|2022-05-13 11:53:00|83.29||83.29||83.29||83.29||0
1652442800000|2022-05-13 11:53:20|||||||||3
1652442810000|2022-05-13 11:53:30|83.34||83.34||83.34||83.34||1
1652442830000|2022-05-13 11:53:50|83.29||83.34||83.34||83.29||0
1652442840000|2022-05-13 11:54:00|83.29||83.29||83.34||83.29||3
1652442870000|2022-05-13 11:54:30|83.34||83.29||83.34||83.29||4
1652442940000|2022-05-13 11:55:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|15
1652442950000|2022-05-13 11:55:50|||||||||6
1652442990000|2022-05-13 11:56:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|4
1652443000000|2022-05-13 11:56:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|12
1652443010000|2022-05-13 11:56:50|83.39||83.34||83.39||83.34||0
1652443020000|2022-05-13 11:57:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|30
1652443030000|2022-05-13 11:57:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|14
1652443050000|2022-05-13 11:57:30|83.39||83.34||83.39||83.34||0
1652443060000|2022-05-13 11:57:40|83.39|83.31|83.44|83.31|83.49|83.41|83.39|83.31|473
1652443070000|2022-05-13 11:57:50|83.39||83.44||83.44||83.39||0
1652443080000|2022-05-13 11:58:00|83.39|83.36|83.44|83.36|83.44|83.36|83.39|83.36|21
1652443090000|2022-05-13 11:58:10|83.39|83.31|83.39|83.31|83.44|83.36|83.39|83.31|0
1652443100000|2022-05-13 11:58:20|83.44||83.44||83.44||83.39||0
1652443110000|2022-05-13 11:58:30|83.39|83.36|83.44|83.31|83.44|83.36|83.39|83.31|200
1652443130000|2022-05-13 11:58:50||83.36||83.36||83.36||83.36|0
1652443140000|2022-05-13 11:59:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|40
1652443150000|2022-05-13 11:59:10|83.44||83.44||83.44||83.44||1
1652443160000|2022-05-13 11:59:20|83.39||83.44||83.44||83.39||0
1652443170000|2022-05-13 11:59:30|83.39|83.36|83.44|83.36|83.44|83.36|83.39|83.36|36
1652443240000|2022-05-13 12:00:40|||||||||23
1652443260000|2022-05-13 12:01:00|83.49||83.49||83.49||83.49||85
1652443270000|2022-05-13 12:01:10|83.44|83.41|83.49|83.41|83.49|83.41|83.44|83.41|484
1652443300000|2022-05-13 12:01:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|495
1652443310000|2022-05-13 12:01:50|83.49||83.49||83.49||83.49||18
1652443320000|2022-05-13 12:02:00|83.44||83.44||83.44||83.44||0
1652443350000|2022-05-13 12:02:30|||||||||4
1652443360000|2022-05-13 12:02:40|83.39|83.31|83.44|83.31|83.44|83.36|83.39|83.31|31
1652443380000|2022-05-13 12:03:00|83.39||83.39||83.39||83.39||0
1652443450000|2022-05-13 12:04:10|83.44|83.36|83.44|83.31|83.44|83.36|83.39|83.31|27
1652443460000|2022-05-13 12:04:20||83.36||83.31||83.36||83.31|1
1652443470000|2022-05-13 12:04:30|83.39||83.44||83.44||83.39||0
1652443490000|2022-05-13 12:04:50||83.36||83.36||83.36||83.36|0
1652443510000|2022-05-13 12:05:10|||||||||45
1652443530000|2022-05-13 12:05:30|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|1
1652443540000|2022-05-13 12:05:40||83.36||83.36||83.36||83.36|0
1652443550000|2022-05-13 12:05:50|83.44||83.44||83.44||83.44||0
1652443580000|2022-05-13 12:06:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|12
1652443600000|2022-05-13 12:06:40|83.54||83.49||83.54||83.49||0
1652443610000|2022-05-13 12:06:50|83.54||83.54||83.54||83.49||0
1652443620000|2022-05-13 12:07:00|83.49||83.54||83.54||83.49||3
1652443640000|2022-05-13 12:07:20|83.49||83.49||83.54||83.49||0
1652443650000|2022-05-13 12:07:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|0
1652443680000|2022-05-13 12:08:00|83.59||83.54||83.59||83.54||66
1652443720000|2022-05-13 12:08:40|83.59||83.59||83.59||83.59||13
1652443730000|2022-05-13 12:08:50||83.51||83.51||83.51||83.51|0
1652443740000|2022-05-13 12:09:00|83.54|83.46|83.59|83.46|83.59|83.46|83.54|83.46|39
1652443750000|2022-05-13 12:09:10||83.51||83.51||83.51||83.51|0
1652443760000|2022-05-13 12:09:20||83.46||83.46||83.46||83.46|4
1652443770000|2022-05-13 12:09:30||83.51||83.51||83.51||83.51|0
1652443780000|2022-05-13 12:09:40|83.54|83.46|83.59|83.46|83.59|83.46|83.54|83.46|16
1652443790000|2022-05-13 12:09:50||83.51||83.51||83.51||83.51|0
1652443800000|2022-05-13 12:10:00|||||||||3
1652443890000|2022-05-13 12:11:30|||||||||16
1652443950000|2022-05-13 12:12:30|83.64||83.64||83.64||83.64||22
1652443960000|2022-05-13 12:12:40|83.59||83.59||83.64||83.59||0
1652444020000|2022-05-13 12:13:40|||||||||1
1652444040000|2022-05-13 12:14:00|83.64||83.64||83.64||83.64||64
1652444050000|2022-05-13 12:14:10|83.59||83.59||83.64||83.59||0
1652444060000|2022-05-13 12:14:20|83.64||83.59||83.64||83.59||1
1652444070000|2022-05-13 12:14:30|83.64||83.59||83.64||83.59||5
1652444120000|2022-05-13 12:15:20|83.64||83.59||83.64||83.59||5
1652444130000|2022-05-13 12:15:30|83.64||83.64||83.64||83.64||0
1652444140000|2022-05-13 12:15:40||83.56||83.56||83.56||83.56|0
1652444190000|2022-05-13 12:16:30|||||||||5
1652444200000|2022-05-13 12:16:40|||||||||1
1652444210000|2022-05-13 12:16:50|83.69||83.64||83.69||83.64||4
1652444220000|2022-05-13 12:17:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|16
1652444230000|2022-05-13 12:17:10||83.56||83.56||83.56||83.56|25
1652444240000|2022-05-13 12:17:20||83.61||83.61||83.61||83.61|0
1652444250000|2022-05-13 12:17:30||83.56||83.61||83.61||83.56|20
1652444260000|2022-05-13 12:17:40|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|16
1652444280000|2022-05-13 12:18:00||83.56||83.56||83.56||83.56|3
1652444300000|2022-05-13 12:18:20|83.64||83.69||83.69||83.64||5
1652444310000|2022-05-13 12:18:30|83.64||83.64||83.64||83.64||0
1652444320000|2022-05-13 12:18:40|83.69||83.64||83.69||83.64||0
1652444330000|2022-05-13 12:18:50|83.69||83.69||83.69||83.69||0
1652444340000|2022-05-13 12:19:00|83.64||83.64||83.64||83.64||0
1652444350000|2022-05-13 12:19:10|83.69||83.69||83.69||83.69||5
1652444360000|2022-05-13 12:19:20||83.61||83.61||83.61||83.61|261
1652444370000|2022-05-13 12:19:30|83.64|83.56|83.64|83.56|83.69|83.61|83.64|83.56|351
1652444410000|2022-05-13 12:20:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|332
1652444430000|2022-05-13 12:20:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|43
1652444440000|2022-05-13 12:20:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|3
1652444470000|2022-05-13 12:21:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|9
1652444600000|2022-05-13 12:23:20||83.51||83.51||83.51||83.51|105
1652444650000|2022-05-13 12:24:10||83.56||83.56||83.56||83.56|0
1652444660000|2022-05-13 12:24:20|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|34
1652444670000|2022-05-13 12:24:30||83.51||83.51||83.51||83.51|25
1652444690000|2022-05-13 12:24:50||83.56||83.56||83.56||83.56|0
1652444710000|2022-05-13 12:25:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|6
1652444780000|2022-05-13 12:26:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|24
1652444790000|2022-05-13 12:26:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|6
1652444800000|2022-05-13 12:26:40|83.64||83.59||83.64||83.59||0
1652444810000|2022-05-13 12:26:50|83.64||83.64||83.64||83.64||5
1652444820000|2022-05-13 12:27:00|83.59|83.56|83.59|83.51|83.64|83.56|83.59|83.51|69
1652444850000|2022-05-13 12:27:30|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|95
1652444880000|2022-05-13 12:28:00|||||||||3
1652444890000|2022-05-13 12:28:10|83.64||83.64||83.64||83.64||1
1652444910000|2022-05-13 12:28:30||83.56||83.56||83.56||83.56|0
1652444920000|2022-05-13 12:28:40|||||||||20
1652444940000|2022-05-13 12:29:00|||||||||15
1652445000000|2022-05-13 12:30:00|||||||||6
1652445020000|2022-05-13 12:30:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|47
1652445030000|2022-05-13 12:30:30||83.56||83.61||83.61||83.56|23
1652445040000|2022-05-13 12:30:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|16
1652445070000|2022-05-13 12:31:10|||||||||4
1652445120000|2022-05-13 12:32:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|11
1652445130000|2022-05-13 12:32:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.51|16
1652445140000|2022-05-13 12:32:20||83.51||83.51||83.51||83.51|20
1652445150000|2022-05-13 12:32:30||83.56||83.56||83.56||83.56|0
1652445160000|2022-05-13 12:32:40|||||||||20
1652445180000|2022-05-13 12:33:00|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|427
1652445200000|2022-05-13 12:33:20|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|33
1652445250000|2022-05-13 12:34:10|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|206
1652445290000|2022-05-13 12:34:50|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|23
1652445300000|2022-05-13 12:35:00|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.51|113
1652445310000|2022-05-13 12:35:10|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|245
1652445330000|2022-05-13 12:35:30|||||||||40
1652445340000|2022-05-13 12:35:40|83.69||83.69||83.69||83.69||29
1652445350000|2022-05-13 12:35:50|83.64||83.64||83.64||83.64||0
1652445390000|2022-05-13 12:36:30|||||||||6
1652445430000|2022-05-13 12:37:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|9
1652445440000|2022-05-13 12:37:20|||||||||4
1652445490000|2022-05-13 12:38:10|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|80
1652445500000|2022-05-13 12:38:20|83.64||83.69||83.69||83.64||0
1652445510000|2022-05-13 12:38:30|83.64||83.69||83.69||83.64||5
1652445520000|2022-05-13 12:38:40||83.61||83.61||83.61||83.61|0
1652445550000|2022-05-13 12:39:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|31
1652445560000|2022-05-13 12:39:20|||||||||4
1652445600000|2022-05-13 12:40:00|||||||||11
1652445630000|2022-05-13 12:40:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|2
1652445640000|2022-05-13 12:40:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|11
1652445680000|2022-05-13 12:41:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|10
1652445720000|2022-05-13 12:42:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|27
1652445740000|2022-05-13 12:42:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|8
1652445750000|2022-05-13 12:42:30|||||||||4
1652445760000|2022-05-13 12:42:40||83.46||83.51||83.51||83.46|70
1652445780000|2022-05-13 12:43:00|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|9
1652445830000|2022-05-13 12:43:50|||||||||247
1652445950000|2022-05-13 12:45:50|||||||||147
1652445960000|2022-05-13 12:46:00|||||||||89
1652445970000|2022-05-13 12:46:10|||||||||7
1652445990000|2022-05-13 12:46:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|10
1652446120000|2022-05-13 12:48:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|15
1652446140000|2022-05-13 12:49:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|16
1652446150000|2022-05-13 12:49:10|83.69|83.61|83.69|83.56|83.69|83.61|83.69|83.56|58
1652446160000|2022-05-13 12:49:20||83.61||83.61||83.61||83.61|0
1652446180000|2022-05-13 12:49:40|83.74||83.74||83.74||83.69||16
1652446200000|2022-05-13 12:50:00|83.69||83.69||83.69||83.69||0
1652446230000|2022-05-13 12:50:30|83.74||83.69||83.74||83.69||15
1652446250000|2022-05-13 12:50:50|83.74||83.74||83.74||83.74||14
1652446260000|2022-05-13 12:51:00|83.69||83.74||83.74||83.69||5
1652446290000|2022-05-13 12:51:30||83.66||83.66||83.66||83.66|0
1652446310000|2022-05-13 12:51:50|83.79|83.71|83.79|83.66|83.79|83.71|83.74|83.66|11
1652446320000|2022-05-13 12:52:00|83.74||83.74||83.74||83.74||0
1652446340000|2022-05-13 12:52:20|||||||||11
1652446370000|2022-05-13 12:52:50|||||||||40
1652446380000|2022-05-13 12:53:00|||||||||4
1652446400000|2022-05-13 12:53:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|56
1652446470000|2022-05-13 12:54:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|40
1652446480000|2022-05-13 12:54:40|||||||||5
1652446530000|2022-05-13 12:55:30|||||||||4
1652446550000|2022-05-13 12:55:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|540
1652446560000|2022-05-13 12:56:00|||||||||1
1652446610000|2022-05-13 12:56:50|||||||||1
1652446620000|2022-05-13 12:57:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|11
1652446630000|2022-05-13 12:57:10||83.71||83.71||83.71||83.71|3
1652446640000|2022-05-13 12:57:20|83.79||83.79||83.79||83.79||0
1652446650000|2022-05-13 12:57:30|||||||||87
1652446660000|2022-05-13 12:57:40|83.84||83.84||83.84||83.84||21
1652446680000|2022-05-13 12:58:00|83.79||83.79||83.79||83.79||0
1652446700000|2022-05-13 12:58:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|13
1652446740000|2022-05-13 12:59:00|||||||||4
1652446750000|2022-05-13 12:59:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|61
1652446850000|2022-05-13 13:00:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|56
1652446880000|2022-05-13 13:01:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|7
1652446890000|2022-05-13 13:01:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|30
1652446900000|2022-05-13 13:01:40|||||||||17
1652446910000|2022-05-13 13:01:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|3
1652446940000|2022-05-13 13:02:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|5
1652446960000|2022-05-13 13:02:40|83.79||83.79||83.79||83.79||1
1652446970000|2022-05-13 13:02:50|83.74||83.74||83.74||83.74||0
1652446980000|2022-05-13 13:03:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|4
1652447010000|2022-05-13 13:03:30|||||||||1
1652447080000|2022-05-13 13:04:40|83.74||83.69||83.74||83.69||12
1652447110000|2022-05-13 13:05:10|83.74||83.74||83.74||83.69||25
1652447130000|2022-05-13 13:05:30||83.66||83.66||83.66||83.66|0
1652447140000|2022-05-13 13:05:40|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|5
1652447160000|2022-05-13 13:06:00|83.69||83.69||83.69||83.69||0
1652447190000|2022-05-13 13:06:30||83.56||83.56||83.56||83.56|5
1652447200000|2022-05-13 13:06:40||83.61||83.61||83.61||83.61|0
1652447210000|2022-05-13 13:06:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|5
1652447270000|2022-05-13 13:07:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|31
1652447280000|2022-05-13 13:08:00|83.64|83.56|83.64|83.56|83.69|83.61|83.64|83.56|28
1652447290000|2022-05-13 13:08:10|83.69||83.64||83.69||83.64||0
1652447310000|2022-05-13 13:08:30|||||||||20
1652447350000|2022-05-13 13:09:10|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|134
1652447360000|2022-05-13 13:09:20|83.64||83.64||83.64||83.64||0
1652447370000|2022-05-13 13:09:30||83.56||83.56||83.56||83.56|5
1652447420000|2022-05-13 13:10:20|||||||||24
1652447440000|2022-05-13 13:10:40|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|321
1652447460000|2022-05-13 13:11:00|83.69||83.64||83.69||83.64||4
1652447470000|2022-05-13 13:11:10|83.69||83.69||83.69||83.69||1
1652447480000|2022-05-13 13:11:20|83.64||83.69||83.69||83.64||0
1652447490000|2022-05-13 13:11:30|83.64||83.64||83.64||83.64||0
1652447550000|2022-05-13 13:12:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|273
1652447570000|2022-05-13 13:12:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|204
1652447580000|2022-05-13 13:13:00|||||||||1
1652447590000|2022-05-13 13:13:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|5
1652447600000|2022-05-13 13:13:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|5
1652447610000|2022-05-13 13:13:30|83.69|83.61|83.69|83.56|83.69|83.61|83.69|83.56|10
1652447620000|2022-05-13 13:13:40|83.64||83.64||83.64||83.64||0
1652447640000|2022-05-13 13:14:00|83.59|83.51|83.59|83.51|83.64|83.56|83.59|83.51|64
1652447650000|2022-05-13 13:14:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|0
1652447680000|2022-05-13 13:14:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|3
1652447690000|2022-05-13 13:14:50||83.56||83.56||83.56||83.56|1
1652447700000|2022-05-13 13:15:00|83.64||83.64||83.69||83.64||4
1652447730000|2022-05-13 13:15:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|1
1652447770000|2022-05-13 13:16:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|13
1652447780000|2022-05-13 13:16:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|16
1652447790000|2022-05-13 13:16:30|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|15
1652447810000|2022-05-13 13:16:50||83.56||83.56||83.56||83.56|7
1652447820000|2022-05-13 13:17:00|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.61|6
1652447830000|2022-05-13 13:17:10|||||||||1
1652447840000|2022-05-13 13:17:20|83.74||83.74||83.74||83.69||0
1652447860000|2022-05-13 13:17:40||83.66||83.66||83.66||83.66|0
1652447990000|2022-05-13 13:19:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|40
1652448000000|2022-05-13 13:20:00|83.64|83.56|83.69|83.56|83.69|83.61|83.64|83.56|52
1652448010000|2022-05-13 13:20:10||83.61||83.61||83.61||83.56|5
1652448020000|2022-05-13 13:20:20||83.56||83.61||83.61||83.56|0
1652448040000|2022-05-13 13:20:40|83.64|83.56|83.69|83.56|83.69|83.61|83.64|83.56|30
1652448050000|2022-05-13 13:20:50|83.64|83.61|83.64|83.56|83.64|83.61|83.64|83.56|0
1652448060000|2022-05-13 13:21:00|83.69||83.69||83.69||83.64||6
1652448070000|2022-05-13 13:21:10||83.61||83.61||83.61||83.56|0
1652448100000|2022-05-13 13:21:40|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|19
1652448120000|2022-05-13 13:22:00|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|5
1652448130000|2022-05-13 13:22:10|83.64||83.64||83.69||83.64||0
1652448140000|2022-05-13 13:22:20|83.69||83.64||83.69||83.64||0
1652448150000|2022-05-13 13:22:30|83.69||83.64||83.69||83.64||0
1652448160000|2022-05-13 13:22:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|0
1652448190000|2022-05-13 13:23:10|||||||||6
1652448220000|2022-05-13 13:23:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|9
1652448230000|2022-05-13 13:23:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|12
1652448240000|2022-05-13 13:24:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|10
1652448250000|2022-05-13 13:24:10|83.69||83.69||83.69||83.69||1
1652448260000|2022-05-13 13:24:20|83.64||83.69||83.69||83.64||10
1652448270000|2022-05-13 13:24:30|83.64||83.64||83.64||83.64||0
1652448340000|2022-05-13 13:25:40|83.69||83.69||83.69||83.69||16
1652448350000|2022-05-13 13:25:50||83.61||83.56||83.61||83.56|10
1652448360000|2022-05-13 13:26:00|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.61|7
1652448400000|2022-05-13 13:26:40|||||||||40
1652448430000|2022-05-13 13:27:10|||||||||50
1652448470000|2022-05-13 13:27:50|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|72
1652448490000|2022-05-13 13:28:10|||||||||44
1652448540000|2022-05-13 13:29:00|83.74||83.69||83.74||83.69||6
1652448550000|2022-05-13 13:29:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|8
1652448560000|2022-05-13 13:29:20||83.61||83.66||83.66||83.61|0
1652448580000|2022-05-13 13:29:40|||||||||3
1652448600000|2022-05-13 13:30:00|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|32
1652448610000|2022-05-13 13:30:10|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|11
1652448620000|2022-05-13 13:30:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|37
1652448630000|2022-05-13 13:30:30|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|6
1652448650000|2022-05-13 13:30:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|2
1652448660000|2022-05-13 13:31:00|||||||||8
1652448670000|2022-05-13 13:31:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.61|3
1652448680000|2022-05-13 13:31:20|||||||||15
1652448700000|2022-05-13 13:31:40||83.61||83.66||83.66||83.61|10
1652448710000|2022-05-13 13:31:50||83.61||83.66||83.66||83.61|0
1652448720000|2022-05-13 13:32:00|83.79||83.79||83.79||83.74||8
1652448730000|2022-05-13 13:32:10||83.71||83.71||83.71||83.66|0
1652448740000|2022-05-13 13:32:20|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|2
1652448750000|2022-05-13 13:32:30|83.79||83.74||83.79||83.74||46
1652448760000|2022-05-13 13:32:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|0
1652448770000|2022-05-13 13:32:50||83.66||83.71||83.71||83.66|9
1652448780000|2022-05-13 13:33:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|2
1652448790000|2022-05-13 13:33:10|83.79||83.74||83.79||83.74||0
1652448820000|2022-05-13 13:33:40|83.79||83.79||83.79||83.79||0
1652448830000|2022-05-13 13:33:50|83.74||83.74||83.74||83.74||0
1652448850000|2022-05-13 13:34:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|22
1652448880000|2022-05-13 13:34:40|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|11
1652448890000|2022-05-13 13:34:50|83.79||83.74||83.79||83.74||0
1652448900000|2022-05-13 13:35:00|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|93
1652448910000|2022-05-13 13:35:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|20
1652448920000|2022-05-13 13:35:20|83.74||83.69||83.74||83.69||0
1652448930000|2022-05-13 13:35:30|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.51|29
1652448950000|2022-05-13 13:35:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|30
1652448960000|2022-05-13 13:36:00|||||||||10
1652448970000|2022-05-13 13:36:10|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|52
1652448980000|2022-05-13 13:36:20|||||||||32
1652448990000|2022-05-13 13:36:30|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.61|15
1652449000000|2022-05-13 13:36:40|83.79||83.79||83.79||83.79||3
1652449010000|2022-05-13 13:36:50|83.74|83.71|83.74|83.66|83.74|83.71|83.74|83.66|2
1652449020000|2022-05-13 13:37:00|83.79|83.71|83.79|83.66|83.79|83.71|83.74|83.66|28
1652449030000|2022-05-13 13:37:10||83.71||83.71||83.71||83.66|7
1652449050000|2022-05-13 13:37:30|83.84|83.76|83.84|83.71|83.84|83.76|83.79|83.71|13
1652449060000|2022-05-13 13:37:40|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.71|0
1652449080000|2022-05-13 13:38:00|||||||||423
1652449090000|2022-05-13 13:38:10|||||||||8
1652449100000|2022-05-13 13:38:20|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|69
1652449110000|2022-05-13 13:38:30|83.84|83.76|83.84|83.71|83.84|83.76|83.84|83.71|29
1652449120000|2022-05-13 13:38:40||83.76||83.76||83.76||83.76|0
1652449130000|2022-05-13 13:38:50|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|355
1652449140000|2022-05-13 13:39:00|83.79|83.76|83.79|83.71|83.84|83.76|83.79|83.71|23
1652449150000|2022-05-13 13:39:10|83.84||83.79||83.84||83.79||16
1652449160000|2022-05-13 13:39:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|93
1652449190000|2022-05-13 13:39:50|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|159
1652449200000|2022-05-13 13:40:00|83.79|83.76|83.79|83.71|83.84|83.76|83.79|83.71|64
1652449210000|2022-05-13 13:40:10|83.74|83.66|83.79|83.66|83.79|83.71|83.74|83.66|63
1652449220000|2022-05-13 13:40:20||83.71||83.71||83.71||83.71|20
1652449230000|2022-05-13 13:40:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|1
1652449240000|2022-05-13 13:40:40||83.71||83.76||83.76||83.71|3
1652449280000|2022-05-13 13:41:20|83.79|83.71|83.79|83.71|83.79|83.76|83.79|83.71|10
1652449290000|2022-05-13 13:41:30|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.61|29
1652449320000|2022-05-13 13:42:00|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|70
1652449330000|2022-05-13 13:42:10|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.66|18
1652449340000|2022-05-13 13:42:20||83.66||83.66||83.71||83.66|5
1652449350000|2022-05-13 13:42:30|83.74|83.71|83.74|83.66|83.79|83.71|83.74|83.66|4
1652449360000|2022-05-13 13:42:40||83.61||83.61||83.66||83.61|14
1652449370000|2022-05-13 13:42:50||83.66||83.66||83.66||83.61|0
1652449390000|2022-05-13 13:43:10|||||||||10
1652449410000|2022-05-13 13:43:30||83.61||83.66||83.66||83.61|16
1652449430000|2022-05-13 13:43:50|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|15
1652449440000|2022-05-13 13:44:00|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|50
1652449450000|2022-05-13 13:44:10|83.74|83.66|83.74|83.66|83.74|83.71|83.74|83.66|93
1652449500000|2022-05-13 13:45:00|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|12
1652449510000|2022-05-13 13:45:10||83.66||83.61||83.66||83.61|0
1652449520000|2022-05-13 13:45:20|83.69||83.69||83.69||83.69||4
1652449530000|2022-05-13 13:45:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|42
1652449540000|2022-05-13 13:45:40|83.69|83.61|83.69|83.61|83.69|83.66|83.69|83.61|2
1652449560000|2022-05-13 13:46:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|61
1652449570000|2022-05-13 13:46:10|||||||||298
1652449580000|2022-05-13 13:46:20|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.66|31
1652449590000|2022-05-13 13:46:30||83.66||83.66||83.66||83.66|5
1652449600000|2022-05-13 13:46:40|83.74|83.71|83.74|83.66|83.74|83.71|83.74|83.66|30
1652449610000|2022-05-13 13:46:50|83.79|83.71|83.79|83.66|83.79|83.71|83.74|83.66|4
1652449620000|2022-05-13 13:47:00|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.66|3
1652449630000|2022-05-13 13:47:10|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|11
1652449650000|2022-05-13 13:47:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|11
1652449660000|2022-05-13 13:47:40|83.64|83.56|83.64|83.56|83.69|83.61|83.64|83.56|37
1652449670000|2022-05-13 13:47:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|37
1652449680000|2022-05-13 13:48:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|47
1652449690000|2022-05-13 13:48:10|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|3
1652449700000|2022-05-13 13:48:20|83.69|83.61|83.69|83.56|83.69|83.66|83.64|83.56|8
1652449710000|2022-05-13 13:48:30|83.64||83.64||83.64||83.64||0
1652449730000|2022-05-13 13:48:50||83.51||83.56||83.56||83.51|3
1652449750000|2022-05-13 13:49:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|4
1652449760000|2022-05-13 13:49:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.51|9
1652449770000|2022-05-13 13:49:30|83.69||83.64||83.69||83.64||2
1652449800000|2022-05-13 13:50:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|46
1652449810000|2022-05-13 13:50:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|3
1652449820000|2022-05-13 13:50:20|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|9
1652449830000|2022-05-13 13:50:30|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.61|17
1652449840000|2022-05-13 13:50:40|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|3
1652449850000|2022-05-13 13:50:50|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.66|19
1652449860000|2022-05-13 13:51:00|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|32
1652449870000|2022-05-13 13:51:10|83.69|83.66|83.74|83.61|83.74|83.66|83.69|83.61|6
1652449880000|2022-05-13 13:51:20|83.79|83.66|83.74|83.66|83.79|83.66|83.74|83.66|7
1652449900000|2022-05-13 13:51:40|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|10
1652449920000|2022-05-13 13:52:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.61|6
1652449930000|2022-05-13 13:52:10|||||||||3
1652449940000|2022-05-13 13:52:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.66|1
1652449950000|2022-05-13 13:52:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|8
1652449960000|2022-05-13 13:52:40|83.79||83.74||83.79||83.74||66
1652449970000|2022-05-13 13:52:50|83.79||83.74||83.79||83.74||2
1652449980000|2022-05-13 13:53:00|||||||||3
1652449990000|2022-05-13 13:53:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.66|22
1652450000000|2022-05-13 13:53:20|83.84|83.76|83.84|83.76|83.84|83.76|83.79|83.71|35
1652450010000|2022-05-13 13:53:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|6
1652450020000|2022-05-13 13:53:40|83.84|83.76|83.84|83.76|83.84|83.76|83.79|83.71|166
1652450030000|2022-05-13 13:53:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|290
1652450040000|2022-05-13 13:54:00|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|88
1652450050000|2022-05-13 13:54:10|83.84|83.76|83.84|83.71|83.84|83.76|83.79|83.71|43
1652450060000|2022-05-13 13:54:20||83.76||83.76||83.76||83.71|1
1652450070000|2022-05-13 13:54:30|83.79|83.71|83.79|83.71|83.79|83.76|83.79|83.71|1
1652450080000|2022-05-13 13:54:40|83.84||83.79||83.84||83.79||6
1652450090000|2022-05-13 13:54:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|1
1652450100000|2022-05-13 13:55:00||83.71||83.71||83.71||83.71|16
1652450110000|2022-05-13 13:55:10|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.76|6
1652450120000|2022-05-13 13:55:20||83.71||83.76||83.76||83.71|6
1652450160000|2022-05-13 13:56:00|||||||||3
1652450170000|2022-05-13 13:56:10|||||||||3
1652450180000|2022-05-13 13:56:20|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|38
1652450220000|2022-05-13 13:57:00|||||||||153
1652450230000|2022-05-13 13:57:10|||||||||55
1652450240000|2022-05-13 13:57:20|83.89||83.84||83.89||83.84||28
1652450250000|2022-05-13 13:57:30|83.89||83.84||83.89||83.84||29
1652450270000|2022-05-13 13:57:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|4
1652450280000|2022-05-13 13:58:00|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|39
1652450290000|2022-05-13 13:58:10|||||||||2
1652450330000|2022-05-13 13:58:50|83.89||83.89||83.89||83.89||44
1652450340000|2022-05-13 13:59:00|83.84||83.84||83.84||83.84||6
1652450370000|2022-05-13 13:59:30|||||||||44
1652450380000|2022-05-13 13:59:40||83.71||83.76||83.76||83.71|27
1652450390000|2022-05-13 13:59:50||83.71||83.76||83.76||83.71|2
1652450420000|2022-05-13 14:00:20|83.89|83.81|83.89|83.76|83.89|83.81|83.84|83.76|33
1652450430000|2022-05-13 14:00:30||83.81||83.81||83.81||83.76|0
1652450440000|2022-05-13 14:00:40|||||||||2
1652450450000|2022-05-13 14:00:50|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|2
1652450460000|2022-05-13 14:01:00|||||||||7
1652450470000|2022-05-13 14:01:10|83.84|83.76|83.89|83.76|83.89|83.81|83.84|83.76|24
1652450480000|2022-05-13 14:01:20|83.84||83.84||83.89||83.84||1
1652450490000|2022-05-13 14:01:30|83.89||83.84||83.89||83.84||1
1652450520000|2022-05-13 14:02:00|83.89|83.81|83.89|83.81|83.94|83.86|83.89|83.81|120
1652450530000|2022-05-13 14:02:10|83.94||83.89||83.94||83.89||1
1652450540000|2022-05-13 14:02:20|83.94||83.94||83.94||83.94||41
1652450550000|2022-05-13 14:02:30||83.86||83.86||83.86||83.86|0
1652450570000|2022-05-13 14:02:50|||||||||1
1652450580000|2022-05-13 14:03:00|83.99|83.91|83.89|83.81|83.99|83.91|83.89|83.81|277
1652450590000|2022-05-13 14:03:10|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.86|44
1652450600000|2022-05-13 14:03:20|83.89|83.81|83.89|83.81|83.94|83.86|83.89|83.81|183
1652450620000|2022-05-13 14:03:40|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|42
1652450630000|2022-05-13 14:03:50|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.76|5
1652450640000|2022-05-13 14:04:00|83.94|83.76|83.89|83.81|83.94|83.81|83.89|83.76|7
1652450660000|2022-05-13 14:04:20|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|59
1652450670000|2022-05-13 14:04:30|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|2
1652450680000|2022-05-13 14:04:40||83.86||83.86||83.86||83.81|15
1652450690000|2022-05-13 14:04:50|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|14
1652450700000|2022-05-13 14:05:00|83.89|83.86|83.94|83.81|83.94|83.86|83.89|83.81|4
1652450710000|2022-05-13 14:05:10|83.89||83.94||83.94||83.89||2
1652450720000|2022-05-13 14:05:20|83.89||83.89||83.94||83.89||0
1652450750000|2022-05-13 14:05:50|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|0
1652450760000|2022-05-13 14:06:00|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|8
1652450800000|2022-05-13 14:06:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|20
1652450810000|2022-05-13 14:06:50|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|16
1652450820000|2022-05-13 14:07:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|38
1652450830000|2022-05-13 14:07:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|15
1652450850000|2022-05-13 14:07:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|59
1652450860000|2022-05-13 14:07:40|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.81|25
1652450870000|2022-05-13 14:07:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|13
1652450880000|2022-05-13 14:08:00|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|108
1652450890000|2022-05-13 14:08:10|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|10
1652450910000|2022-05-13 14:08:30|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.81|20
1652450920000|2022-05-13 14:08:40|83.94||83.89||83.94||83.89||9
1652450930000|2022-05-13 14:08:50|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|8
1652450940000|2022-05-13 14:09:00|83.89|83.86|83.94|83.81|83.94|83.86|83.89|83.81|10
1652450950000|2022-05-13 14:09:10|83.89||83.89||83.94||83.89||6
1652450960000|2022-05-13 14:09:20|83.94||83.94||83.94||83.89||2
1652450970000|2022-05-13 14:09:30|83.89||83.94||83.94||83.89||1
1652450980000|2022-05-13 14:09:40|83.89||83.94||83.94||83.89||1
1652450990000|2022-05-13 14:09:50||83.86||83.86||83.86||83.86|0
1652451020000|2022-05-13 14:10:20|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.86|102
1652451030000|2022-05-13 14:10:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|6
1652451070000|2022-05-13 14:11:10|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|8
1652451080000|2022-05-13 14:11:20|84.04||83.99||84.04||83.99||0
1652451090000|2022-05-13 14:11:30|83.94|83.86|84.04|83.96|84.04|83.96|83.94|83.86|1126
1652451100000|2022-05-13 14:11:40||83.91||83.96||83.96||83.91|0
1652451110000|2022-05-13 14:11:50||83.91||83.91||83.96||83.91|45
1652451120000|2022-05-13 14:12:00||83.96||83.91||83.96||83.91|0
1652451130000|2022-05-13 14:12:10|83.99|83.96|83.99|83.91|83.99|83.96|83.99|83.91|1
1652451140000|2022-05-13 14:12:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|25
1652451150000|2022-05-13 14:12:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|61
1652451160000|2022-05-13 14:12:40||83.86||83.91||83.91||83.86|0
1652451170000|2022-05-13 14:12:50||83.86||83.86||83.91||83.86|0
1652451180000|2022-05-13 14:13:00|83.94|83.91|83.99|83.86|83.99|83.91|83.94|83.86|22
1652451190000|2022-05-13 14:13:10||83.91||83.91||83.91||83.86|0
1652451200000|2022-05-13 14:13:20|83.94|83.86|83.94|83.86|83.94|83.91|83.94|83.86|0
1652451210000|2022-05-13 14:13:30|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|100
1652451220000|2022-05-13 14:13:40||83.91||83.91||83.91||83.86|1
1652451230000|2022-05-13 14:13:50||83.86||83.91||83.91||83.86|50
1652451250000|2022-05-13 14:14:10||83.86||83.86||83.91||83.86|5
1652451260000|2022-05-13 14:14:20|83.94||83.94||83.94||83.94||0
1652451280000|2022-05-13 14:14:40|84.04|83.96|84.14|84.06|84.19|84.11|84.04|83.96|1856
1652451290000|2022-05-13 14:14:50|84.09|84.01|84.04|83.96|84.09|84.01|83.99|83.91|706
1652451300000|2022-05-13 14:15:00|83.99|83.91|84.09|83.96|84.09|83.96|83.99|83.91|50
1652451310000|2022-05-13 14:15:10|84.04|83.91|84.04|83.91|84.04|83.91|83.99|83.91|17
1652451320000|2022-05-13 14:15:20|83.99|83.96|83.99|83.86|84.04|83.96|83.94|83.86|48
1652451330000|2022-05-13 14:15:30|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.86|28
1652451340000|2022-05-13 14:15:40|84.04|83.96|84.04|83.91|84.04|83.96|83.99|83.91|40
1652451350000|2022-05-13 14:15:50||83.96||83.96||83.96||83.96|0
1652451360000|2022-05-13 14:16:00|84.09||84.04||84.09||84.04||48
1652451370000|2022-05-13 14:16:10|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|26
1652451380000|2022-05-13 14:16:20|83.99||84.04||84.04||83.99||10
1652451390000|2022-05-13 14:16:30|83.99||83.99||84.04||83.99||0
1652451400000|2022-05-13 14:16:40|84.04||84.04||84.04||84.04||14
1652451410000|2022-05-13 14:16:50|83.99|83.96|84.04|83.91|84.04|83.96|83.99|83.91|9
1652451420000|2022-05-13 14:17:00|84.09|83.96|84.04|83.96|84.09|83.96|84.04|83.96|12
1652451430000|2022-05-13 14:17:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|8
1652451460000|2022-05-13 14:17:40||83.96||83.96||84.01||83.96|15
1652451470000|2022-05-13 14:17:50||84.01||84.01||84.01||83.96|4
1652451480000|2022-05-13 14:18:00|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|126
1652451490000|2022-05-13 14:18:10|84.09|83.96|84.09|83.96|84.09|84.01|84.09|83.91|286
1652451500000|2022-05-13 14:18:20|84.04|84.01|84.04|83.96|84.09|84.01|84.04|83.96|9
1652451510000|2022-05-13 14:18:30|84.09||84.09||84.09||84.09||32
1652451520000|2022-05-13 14:18:40|84.04|84.01|84.04|83.96|84.09|84.01|84.04|83.96|9
1652451530000|2022-05-13 14:18:50|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|35
1652451540000|2022-05-13 14:19:00|84.04|84.01|84.04|83.96|84.09|84.01|84.04|83.96|0
1652451560000|2022-05-13 14:19:20|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|52
1652451570000|2022-05-13 14:19:30|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.91|23
1652451580000|2022-05-13 14:19:40|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|8
1652451590000|2022-05-13 14:19:50||83.96||83.96||83.96||83.96|0
1652451600000|2022-05-13 14:20:00|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|115
1652451620000|2022-05-13 14:20:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|18
1652451630000|2022-05-13 14:20:30|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|22
1652451640000|2022-05-13 14:20:40|84.04|84.01|84.09|83.96|84.09|84.01|84.04|83.96|6
1652451650000|2022-05-13 14:20:50||84.01||84.01||84.01||84.01|0
1652451670000|2022-05-13 14:21:10|||||||||3
1652451710000|2022-05-13 14:21:50|||||||||408
1652451720000|2022-05-13 14:22:00|84.14||84.09||84.14||84.09||36
1652451730000|2022-05-13 14:22:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|7
1652451780000|2022-05-13 14:23:00|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|139
1652451790000|2022-05-13 14:23:10|||||||||4
1652451800000|2022-05-13 14:23:20|84.09|84.01|84.14|84.01|84.14|84.01|84.09|84.01|14
1652451810000|2022-05-13 14:23:30|84.09|84.06|84.09|84.01|84.09|84.06|84.09|84.01|2
1652451840000|2022-05-13 14:24:00|84.14||84.09||84.14||84.09||36
1652451850000|2022-05-13 14:24:10|84.14||84.09||84.14||84.09||2
1652451890000|2022-05-13 14:24:50|84.04|83.96|84.04|83.96|84.09|84.01|84.04|83.96|30
1652451900000|2022-05-13 14:25:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|11
1652451910000|2022-05-13 14:25:10||83.96||83.96||83.96||83.96|28
1652451920000|2022-05-13 14:25:20||84.01||83.96||84.01||83.96|0
1652451930000|2022-05-13 14:25:30||84.01||84.01||84.01||84.01|0
1652451940000|2022-05-13 14:25:40||83.96||83.96||83.96||83.96|0
1652451950000|2022-05-13 14:25:50|84.04||84.04||84.04||84.04||2
1652451960000|2022-05-13 14:26:00|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|5
1652451970000|2022-05-13 14:26:10|84.09||84.04||84.09||84.04||1
1652451980000|2022-05-13 14:26:20|84.09||84.09||84.09||84.09||0
1652451990000|2022-05-13 14:26:30|84.04|84.01|84.09|83.96|84.09|84.01|84.04|83.96|0
1652452000000|2022-05-13 14:26:40|84.04|84.01|84.09|84.01|84.09|84.01|84.04|84.01|0
1652452010000|2022-05-13 14:26:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|7
1652452020000|2022-05-13 14:27:00|||||||||50
1652452040000|2022-05-13 14:27:20|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|51
1652452050000|2022-05-13 14:27:30|83.99||83.99||83.99||83.99||0
1652452060000|2022-05-13 14:27:40|84.04||84.04||84.04||84.04||107
1652452070000|2022-05-13 14:27:50|83.99||83.99||84.04||83.99||5
1652452080000|2022-05-13 14:28:00|||||||||13
1652452100000|2022-05-13 14:28:20|84.04||84.04||84.04||83.99||5
1652452110000|2022-05-13 14:28:30|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|0
1652452120000|2022-05-13 14:28:40||83.91||83.91||83.91||83.91|7
1652452130000|2022-05-13 14:28:50|83.99||83.99||84.04||83.99||0
1652452140000|2022-05-13 14:29:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|18
1652452150000|2022-05-13 14:29:10|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|21
1652452170000|2022-05-13 14:29:30|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.91|541
1652452180000|2022-05-13 14:29:40|84.04||83.99||84.04||83.99||321
1652452190000|2022-05-13 14:29:50|84.04||83.99||84.04||83.99||229
1652452200000|2022-05-13 14:30:00|84.04||84.04||84.04||83.99||155
1652452210000|2022-05-13 14:30:10|83.99||84.04||84.04||83.99||205
1652452220000|2022-05-13 14:30:20||83.96||83.96||83.96||83.96|0
1652452230000|2022-05-13 14:30:30|||||||||678
1652452240000|2022-05-13 14:30:40|||||||||218
1652452250000|2022-05-13 14:30:50|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|65
1652452260000|2022-05-13 14:31:00|84.09||84.04||84.09||84.04||0
1652452290000|2022-05-13 14:31:30|||||||||5
1652452300000|2022-05-13 14:31:40|84.09||84.09||84.09||84.04||2
1652452310000|2022-05-13 14:31:50|84.04|84.01|84.09|83.96|84.09|84.01|84.04|83.96|5
1652452320000|2022-05-13 14:32:00|84.04|84.01|84.09|83.96|84.09|84.01|84.04|83.96|3
1652452330000|2022-05-13 14:32:10|84.04|84.01|84.09|84.01|84.09|84.01|84.04|83.96|0
1652452340000|2022-05-13 14:32:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|6
1652452400000|2022-05-13 14:33:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|212
1652452420000|2022-05-13 14:33:40||83.86||83.91||83.91||83.86|4
1652452430000|2022-05-13 14:33:50|||||||||7
1652452440000|2022-05-13 14:34:00|84.04||84.04||84.04||84.04||89
1652452450000|2022-05-13 14:34:10||83.96||83.96||83.96||83.96|0
1652452480000|2022-05-13 14:34:40|||||||||44
1652452490000|2022-05-13 14:34:50|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|7
1652452500000|2022-05-13 14:35:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|47
1652452530000|2022-05-13 14:35:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|22
1652452550000|2022-05-13 14:35:50||83.91||83.91||83.91||83.91|5
1652452560000|2022-05-13 14:36:00|83.99||83.99||84.04||83.99||3
1652452580000|2022-05-13 14:36:20|||||||||2
1652452590000|2022-05-13 14:36:30|84.04||83.99||84.04||83.99||2
1652452600000|2022-05-13 14:36:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|0
1652452610000|2022-05-13 14:36:50|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|69
1652452620000|2022-05-13 14:37:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|6
1652452640000|2022-05-13 14:37:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|54
1652452660000|2022-05-13 14:37:40|||||||||2
1652452670000|2022-05-13 14:37:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|11
1652452680000|2022-05-13 14:38:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|63
1652452690000|2022-05-13 14:38:10||83.86||83.91||83.91||83.86|0
1652452700000|2022-05-13 14:38:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|0
1652452710000|2022-05-13 14:38:30|||||||||2
1652452720000|2022-05-13 14:38:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|164
1652452730000|2022-05-13 14:38:50|||||||||388
1652452740000|2022-05-13 14:39:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|15
1652452760000|2022-05-13 14:39:20|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|28
1652452770000|2022-05-13 14:39:30|83.89||83.89||83.94||83.89||0
1652452800000|2022-05-13 14:40:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|5
1652452810000|2022-05-13 14:40:10||83.81||83.81||83.86||83.81|10
1652452820000|2022-05-13 14:40:20|83.89||83.89||83.89||83.89||0
1652452860000|2022-05-13 14:41:00|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|30
1652452870000|2022-05-13 14:41:10|83.89||83.89||83.89||83.89||0
1652452900000|2022-05-13 14:41:40|83.94||83.89||83.94||83.89||0
1652452930000|2022-05-13 14:42:10|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.76|10
1652452950000|2022-05-13 14:42:30|83.84|83.81|83.89|83.76|83.89|83.81|83.84|83.76|0
1652452960000|2022-05-13 14:42:40||83.81||83.81||83.81||83.81|1
1652452980000|2022-05-13 14:43:00||83.76||83.76||83.81||83.76|11
1652452990000|2022-05-13 14:43:10||83.81||83.81||83.81||83.81|0
1652453010000|2022-05-13 14:43:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|2
1652453020000|2022-05-13 14:43:40|||||||||1
1652453030000|2022-05-13 14:43:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|40
1652453040000|2022-05-13 14:44:00||83.66||83.71||83.71||83.66|41
1652453050000|2022-05-13 14:44:10|||||||||2
1652453090000|2022-05-13 14:44:50||83.66||83.66||83.66||83.66|15
1652453100000|2022-05-13 14:45:00|83.74|83.61|83.74|83.61|83.74|83.61|83.69|83.61|139
1652453110000|2022-05-13 14:45:10||83.66||83.66||83.66||83.61|13
1652453120000|2022-05-13 14:45:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|38
1652453140000|2022-05-13 14:45:40||83.56||83.61||83.61||83.56|205
1652453170000|2022-05-13 14:46:10|83.74|83.66|83.74|83.61|83.74|83.66|83.74|83.61|4151
1652453180000|2022-05-13 14:46:20|83.69|83.66|83.74|83.61|83.74|83.66|83.69|83.61|2
1652453190000|2022-05-13 14:46:30|83.69||83.69||83.69||83.69||0
1652453230000|2022-05-13 14:47:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|47
1652453240000|2022-05-13 14:47:20|83.69|83.61|83.74|83.61|83.74|83.66|83.69|83.61|19
1652453250000|2022-05-13 14:47:30|83.69|83.66|83.69|83.61|83.69|83.66|83.69|83.61|31
1652453260000|2022-05-13 14:47:40|||||||||121
1652453270000|2022-05-13 14:47:50||83.56||83.56||83.56||83.56|3
1652453280000|2022-05-13 14:48:00|83.64||83.64||83.64||83.64||0
1652453290000|2022-05-13 14:48:10||83.51||83.56||83.56||83.51|16
1652453300000|2022-05-13 14:48:20|83.69||83.69||83.69||83.69||21
1652453310000|2022-05-13 14:48:30|83.64||83.64||83.64||83.64||0
1652453320000|2022-05-13 14:48:40|83.69||83.69||83.69||83.69||5
1652453330000|2022-05-13 14:48:50|83.64||83.64||83.64||83.64||17
1652453340000|2022-05-13 14:49:00|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.56|18
1652453350000|2022-05-13 14:49:10||83.56||83.61||83.61||83.56|104
1652453360000|2022-05-13 14:49:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|3
1652453370000|2022-05-13 14:49:30|83.69||83.69||83.69||83.69||1
1652453380000|2022-05-13 14:49:40||83.61||83.61||83.61||83.61|0
1652453390000|2022-05-13 14:49:50|||||||||100
1652453400000|2022-05-13 14:50:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|31
1652453420000|2022-05-13 14:50:20|83.69||83.69||83.69||83.69||3
1652453430000|2022-05-13 14:50:30||83.61||83.56||83.61||83.56|7
1652453440000|2022-05-13 14:50:40||83.61||83.61||83.61||83.61|0
1652453460000|2022-05-13 14:51:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|294
1652453470000|2022-05-13 14:51:10|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|52
1652453480000|2022-05-13 14:51:20|83.69||83.64||83.69||83.64||5
1652453500000|2022-05-13 14:51:40|83.69||83.64||83.69||83.64||1
1652453520000|2022-05-13 14:52:00|||||||||323
1652453530000|2022-05-13 14:52:10||83.51||83.56||83.56||83.51|35
1652453540000|2022-05-13 14:52:20||83.51||83.56||83.56||83.51|0
1652453560000|2022-05-13 14:52:40|||||||||300
1652453580000|2022-05-13 14:53:00|83.69||83.69||83.69||83.69||8
1652453590000|2022-05-13 14:53:10|83.64|83.61|83.64|83.56|83.69|83.61|83.64|83.56|36
1652453600000|2022-05-13 14:53:20|83.69||83.64||83.69||83.64||10
1652453680000|2022-05-13 14:54:40|||||||||28
1652453690000|2022-05-13 14:54:50|||||||||1
1652453700000|2022-05-13 14:55:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|106
1652453710000|2022-05-13 14:55:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|12
1652453750000|2022-05-13 14:55:50|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.61|310
1652453770000|2022-05-13 14:56:10|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|505
1652453800000|2022-05-13 14:56:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|116
1652453810000|2022-05-13 14:56:50|83.69||83.69||83.69||83.69||12
1652453820000|2022-05-13 14:57:00|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.61|36
1652453840000|2022-05-13 14:57:20|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|5
1652453850000|2022-05-13 14:57:30|83.69||83.69||83.69||83.64||0
1652453860000|2022-05-13 14:57:40|83.64||83.69||83.69||83.64||6
1652453870000|2022-05-13 14:57:50|83.64||83.69||83.69||83.64||1
1652453880000|2022-05-13 14:58:00|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.61|7
1652453890000|2022-05-13 14:58:10|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|8
1652453900000|2022-05-13 14:58:20|||||||||3
1652453910000|2022-05-13 14:58:30|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|5
1652453920000|2022-05-13 14:58:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|0
1652453930000|2022-05-13 14:58:50|83.74||83.74||83.74||83.74||0
1652453940000|2022-05-13 14:59:00|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.66|6
1652453950000|2022-05-13 14:59:10|||||||||89
1652453960000|2022-05-13 14:59:20|||||||||9
1652453970000|2022-05-13 14:59:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|53
1652453980000|2022-05-13 14:59:40|||||||||9
1652453990000|2022-05-13 14:59:50|||||||||9
1652454000000|2022-05-13 15:00:00|||||||||9
1652454010000|2022-05-13 15:00:10|||||||||35
1652454030000|2022-05-13 15:00:30|||||||||9
1652454040000|2022-05-13 15:00:40|||||||||9
1652454050000|2022-05-13 15:00:50|83.74||83.69||83.74||83.69||66
1652454060000|2022-05-13 15:01:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|58
1652454070000|2022-05-13 15:01:10|83.69||83.69||83.69||83.64||13
1652454080000|2022-05-13 15:01:20|83.64||83.64||83.69||83.64||14
1652454100000|2022-05-13 15:01:40|||||||||6
1652454110000|2022-05-13 15:01:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|3
1652454120000|2022-05-13 15:02:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|12
1652454130000|2022-05-13 15:02:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|0
1652454170000|2022-05-13 15:02:50|83.74||83.74||83.74||83.74||0
1652454180000|2022-05-13 15:03:00|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.66|6
1652454190000|2022-05-13 15:03:10|||||||||4
1652454200000|2022-05-13 15:03:20|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|2
1652454220000|2022-05-13 15:03:40|83.74||83.74||83.74||83.74||0
1652454230000|2022-05-13 15:03:50|83.69||83.69||83.74||83.69||0
1652454250000|2022-05-13 15:04:10|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|30
1652454260000|2022-05-13 15:04:20|83.64||83.64||83.64||83.64||0
1652454290000|2022-05-13 15:04:50|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|14
1652454300000|2022-05-13 15:05:00|||||||||6
1652454310000|2022-05-13 15:05:10|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.61|25
1652454330000|2022-05-13 15:05:30|83.79|83.71|83.79|83.66|83.79|83.71|83.79|83.66|11
1652454340000|2022-05-13 15:05:40||83.71||83.66||83.71||83.66|0
1652454350000|2022-05-13 15:05:50|83.74||83.74||83.79||83.74||0
1652454360000|2022-05-13 15:06:00|||||||||3
1652454390000|2022-05-13 15:06:30|83.69|83.61|83.74|83.61|83.74|83.66|83.69|83.61|14
1652454400000|2022-05-13 15:06:40||83.66||83.66||83.66||83.66|0
1652454430000|2022-05-13 15:07:10|||||||||3
1652454440000|2022-05-13 15:07:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.66|73
1652454450000|2022-05-13 15:07:30||83.66||83.66||83.71||83.66|4
1652454460000|2022-05-13 15:07:40||83.71||83.71||83.71||83.66|16
1652454470000|2022-05-13 15:07:50||83.66||83.71||83.71||83.66|2
1652454480000|2022-05-13 15:08:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|6
1652454500000|2022-05-13 15:08:20|||||||||6
1652454530000|2022-05-13 15:08:50|83.79|83.71|83.79|83.66|83.79|83.71|83.79|83.66|9
1652454540000|2022-05-13 15:09:00|83.74|83.71|83.74|83.66|83.79|83.71|83.74|83.66|19
1652454560000|2022-05-13 15:09:20|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.66|44
1652454570000|2022-05-13 15:09:30||83.66||83.71||83.71||83.66|7
1652454590000|2022-05-13 15:09:50|83.74|83.66|83.79|83.66|83.79|83.66|83.74|83.66|5
1652454600000|2022-05-13 15:10:00||83.71||83.71||83.71||83.66|637
1652454610000|2022-05-13 15:10:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|51
1652454620000|2022-05-13 15:10:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|355
1652454630000|2022-05-13 15:10:30|83.84||83.84||83.84||83.84||43
1652454640000|2022-05-13 15:10:40||83.76||83.71||83.76||83.71|0
1652454650000|2022-05-13 15:10:50|||||||||7
1652454660000|2022-05-13 15:11:00|83.79|83.76|83.79|83.71|83.79|83.76|83.79|83.71|0
1652454670000|2022-05-13 15:11:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|3
1652454690000|2022-05-13 15:11:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|110
1652454780000|2022-05-13 15:13:00|83.84|83.76|83.84|83.71|83.84|83.76|83.84|83.71|837
1652454790000|2022-05-13 15:13:10|83.79||83.79||83.79||83.79||0
1652454800000|2022-05-13 15:13:20|83.84||83.84||83.84||83.84||13
1652454810000|2022-05-13 15:13:30|83.79||83.79||83.79||83.79||13
1652454820000|2022-05-13 15:13:40|83.84||83.79||83.84||83.79||0
1652454830000|2022-05-13 15:13:50|||||||||40
1652454850000|2022-05-13 15:14:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|1749
1652454860000|2022-05-13 15:14:20|||||||||1037
1652454870000|2022-05-13 15:14:30||83.71||83.71||83.71||83.71|178
1652454880000|2022-05-13 15:14:40|83.79||83.84||83.84||83.79||22
1652454900000|2022-05-13 15:15:00|83.79||83.79||83.79||83.79||0
1652454930000|2022-05-13 15:15:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|7
1652454960000|2022-05-13 15:16:00|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|136
1652454970000|2022-05-13 15:16:10|83.84||83.79||83.84||83.79||14
1652455000000|2022-05-13 15:16:40|||||||||70
1652455020000|2022-05-13 15:17:00|||||||||1
1652455030000|2022-05-13 15:17:10|||||||||40
1652455040000|2022-05-13 15:17:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|696
1652455080000|2022-05-13 15:18:00||83.71||83.71||83.71||83.71|733
1652455090000|2022-05-13 15:18:10|83.79|83.76|83.79|83.71|83.79|83.76|83.79|83.71|258
1652455100000|2022-05-13 15:18:20|||||||||1137
1652455110000|2022-05-13 15:18:30||83.66||83.66||83.66||83.66|315
1652455120000|2022-05-13 15:18:40|83.74|83.71|83.79|83.66|83.79|83.71|83.74|83.66|651
1652455130000|2022-05-13 15:18:50||83.71||83.71||83.71||83.71|0
1652455140000|2022-05-13 15:19:00||83.66||83.71||83.71||83.66|285
1652455160000|2022-05-13 15:19:20||83.66||83.66||83.66||83.66|238
1652455170000|2022-05-13 15:19:30|83.74||83.79||83.79||83.74||48
1652455180000|2022-05-13 15:19:40|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.71|20
1652455200000|2022-05-13 15:20:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|150
1652455210000|2022-05-13 15:20:10|83.89||83.89||83.89||83.89||99
1652455220000|2022-05-13 15:20:20|83.84||83.84||83.89||83.84||61
1652455280000|2022-05-13 15:21:20|83.89||83.89||83.89||83.84||190
1652455290000|2022-05-13 15:21:30|83.84||83.89||83.89||83.84||62
1652455300000|2022-05-13 15:21:40|83.84||83.89||83.89||83.84||43
1652455320000|2022-05-13 15:22:00|83.84|83.81|83.89|83.76|83.89|83.81|83.84|83.76|128
1652455340000|2022-05-13 15:22:20||83.81||83.81||83.81||83.81|9
1652455360000|2022-05-13 15:22:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|192
1652455380000|2022-05-13 15:23:00|||||||||2
1652455390000|2022-05-13 15:23:10|||||||||63
1652455400000|2022-05-13 15:23:20|||||||||1
1652455410000|2022-05-13 15:23:30|||||||||20
1652455420000|2022-05-13 15:23:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|179
1652455440000|2022-05-13 15:24:00|||||||||2
1652455450000|2022-05-13 15:24:10||83.76||83.81||83.81||83.76|63
1652455460000|2022-05-13 15:24:20||83.76||83.76||83.76||83.76|31
1652455480000|2022-05-13 15:24:40|83.84||83.84||83.84||83.84||137
1652455500000|2022-05-13 15:25:00|||||||||93
1652455510000|2022-05-13 15:25:10|||||||||1
1652455530000|2022-05-13 15:25:30|||||||||63
1652455540000|2022-05-13 15:25:40|||||||||5
1652455550000|2022-05-13 15:25:50|||||||||109
1652455560000|2022-05-13 15:26:00|||||||||31
1652455570000|2022-05-13 15:26:10|||||||||30
1652455580000|2022-05-13 15:26:20|||||||||65
1652455590000|2022-05-13 15:26:30|||||||||9
1652455600000|2022-05-13 15:26:40|||||||||66
1652455610000|2022-05-13 15:26:50|||||||||41
1652455620000|2022-05-13 15:27:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|99
1652455630000|2022-05-13 15:27:10|||||||||19
1652455640000|2022-05-13 15:27:20|||||||||71
1652455650000|2022-05-13 15:27:30|||||||||9
1652455660000|2022-05-13 15:27:40|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|271
1652455670000|2022-05-13 15:27:50|||||||||8
1652455680000|2022-05-13 15:28:00|||||||||151
1652455690000|2022-05-13 15:28:10|||||||||16
1652455700000|2022-05-13 15:28:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|137
1652455710000|2022-05-13 15:28:30|||||||||73
1652455720000|2022-05-13 15:28:40|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|508
1652455730000|2022-05-13 15:28:50|83.99|83.86|83.99|83.91|83.99|83.91|83.99|83.86|882
1652455740000|2022-05-13 15:29:00|83.94|83.86|83.84|83.76|83.94|83.86|83.84|83.76|164
1652455750000|2022-05-13 15:29:10|||||||||71
1652455760000|2022-05-13 15:29:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|797
1652455770000|2022-05-13 15:29:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|1392
1652455780000|2022-05-13 15:29:40||83.81||83.86||83.86||83.81|286
1652455790000|2022-05-13 15:29:50|||||||||149
1652455800000|2022-05-13 15:30:00|83.99|83.91|83.99|83.86|83.99|83.91|83.94|83.86|1096
1652455810000|2022-05-13 15:30:10|83.94|83.91|83.99|83.86|83.99|83.91|83.94|83.86|127
1652455820000|2022-05-13 15:30:20||83.91||83.86||83.91||83.86|182
1652455830000|2022-05-13 15:30:30||83.91||83.91||83.91||83.91|150
1652455840000|2022-05-13 15:30:40|||||||||102
1652455850000|2022-05-13 15:30:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|447
1652455860000|2022-05-13 15:31:00||83.91||83.96||83.96||83.91|101
1652455870000|2022-05-13 15:31:10||83.91||83.96||83.96||83.91|106
1652455880000|2022-05-13 15:31:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|124
1652455890000|2022-05-13 15:31:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|212
1652455900000|2022-05-13 15:31:40|||||||||25
1652455910000|2022-05-13 15:31:50|||||||||379
1652455920000|2022-05-13 15:32:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|835
1652455930000|2022-05-13 15:32:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|518
1652455940000|2022-05-13 15:32:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|735
1652455950000|2022-05-13 15:32:30|||||||||101
1652455960000|2022-05-13 15:32:40|||||||||496
1652455970000|2022-05-13 15:32:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.91|368
1652455980000|2022-05-13 15:33:00|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|170
1652455990000|2022-05-13 15:33:10||83.96||83.91||83.96||83.91|692
1652456000000|2022-05-13 15:33:20|83.99|83.96|84.04|83.91|84.04|83.96|83.99|83.91|470
1652456010000|2022-05-13 15:33:30|83.99|83.96|83.99|83.91|84.04|83.96|83.99|83.91|82
1652456020000|2022-05-13 15:33:40||83.86||83.86||83.91||83.86|86
1652456030000|2022-05-13 15:33:50|83.94|83.91|83.94|83.86|83.94|83.91|83.94|83.81|1317
1652456040000|2022-05-13 15:34:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|271
1652456050000|2022-05-13 15:34:10|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.86|506
1652456060000|2022-05-13 15:34:20||83.81||83.81||83.81||83.81|237
1652456070000|2022-05-13 15:34:30|83.89||83.94||83.94||83.89||87
1652456080000|2022-05-13 15:34:40|83.89|83.86|83.94|83.81|83.94|83.86|83.89|83.81|181
1652456090000|2022-05-13 15:34:50|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|691
1652456100000|2022-05-13 15:35:00|83.99||83.94||83.99||83.94||434
1652456110000|2022-05-13 15:35:10|83.99||83.99||83.99||83.99||372
1652456120000|2022-05-13 15:35:20|||||||||6
1652456130000|2022-05-13 15:35:30|83.94||83.99||83.99||83.94||14
1652456140000|2022-05-13 15:35:40||83.91||83.86||83.91||83.86|2
1652456220000|2022-05-13 15:37:00|83.94||83.94||83.94||83.94||6
1652456250000|2022-05-13 15:37:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|114
1652456270000|2022-05-13 15:37:50|||||||||24
1652456280000|2022-05-13 15:38:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|364
1652456300000|2022-05-13 15:38:20|||||||||124
1652456340000|2022-05-13 15:39:00||83.81||83.81||83.81||83.81|1171
1652456350000|2022-05-13 15:39:10|83.89||83.89||83.89||83.89||110
1652456360000|2022-05-13 15:39:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|1095
1652456370000|2022-05-13 15:39:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|260
1652456380000|2022-05-13 15:39:40|||||||||8
1652456400000|2022-05-13 15:40:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|751
1652456410000|2022-05-13 15:40:10|||||||||124
1652456420000|2022-05-13 15:40:20|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|54
1652456430000|2022-05-13 15:40:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|28
1652456440000|2022-05-13 15:40:40|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|68
1652456450000|2022-05-13 15:40:50|||||||||120
1652456460000|2022-05-13 15:41:00|83.79||83.79||83.79||83.79||0
1652456470000|2022-05-13 15:41:10|83.84||83.79||83.84||83.79||490
1652456490000|2022-05-13 15:41:30|83.84||83.84||83.84||83.84||4
1652456500000|2022-05-13 15:41:40|83.79||83.79||83.79||83.79||0
1652456590000|2022-05-13 15:43:10|83.74|83.66|83.79|83.66|83.79|83.66|83.74|83.66|210
1652456620000|2022-05-13 15:43:40|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.71|469
1652456650000|2022-05-13 15:44:10|83.84||83.84||83.84||83.84||0
1652456660000|2022-05-13 15:44:20||83.76||83.76||83.76||83.76|0
1652456670000|2022-05-13 15:44:30|83.89||83.89||83.89||83.84||0
1652456680000|2022-05-13 15:44:40|83.84||83.84||83.84||83.84||0
1652456690000|2022-05-13 15:44:50|83.89||83.89||83.89||83.89||0
1652456700000|2022-05-13 15:45:00|83.84||83.84||83.89||83.84||0
1652456720000|2022-05-13 15:45:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|35
1652456730000|2022-05-13 15:45:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|215
1652456760000|2022-05-13 15:46:00||83.71||83.71||83.71||83.71|46
1652456770000|2022-05-13 15:46:10|||||||||27
1652456800000|2022-05-13 15:46:40|83.79||83.84||83.84||83.79||1
1652456820000|2022-05-13 15:47:00||83.76||83.71||83.76||83.71|1
1652456830000|2022-05-13 15:47:10|83.89|83.76|83.84|83.76|83.89|83.76|83.84|83.76|0
1652456950000|2022-05-13 15:49:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.76|60
1652456960000|2022-05-13 15:49:20||83.76||83.81||83.81||83.76|20
1652457000000|2022-05-13 15:50:00||83.76||83.76||83.76||83.76|4
1652457010000|2022-05-13 15:50:10|83.84||83.84||83.84||83.84||0
1652457040000|2022-05-13 15:50:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|205
1652457060000|2022-05-13 15:51:00||83.76||83.81||83.81||83.76|34
1652457080000|2022-05-13 15:51:20||83.76||83.76||83.76||83.76|7
1652457090000|2022-05-13 15:51:30||83.81||83.81||83.81||83.76|0
1652457140000|2022-05-13 15:52:20|||||||||5
1652457200000|2022-05-13 15:53:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|901
1652457210000|2022-05-13 15:53:30|||||||||2
1652457220000|2022-05-13 15:53:40|||||||||4
1652457230000|2022-05-13 15:53:50||83.81||83.81||83.81||83.81|4
1652457290000|2022-05-13 15:54:50||83.86||83.81||83.86||83.81|0
1652457380000|2022-05-13 15:56:20|83.89||83.94||83.94||83.89||0
1652457400000|2022-05-13 15:56:40|83.89||83.94||83.94||83.89||0
1652457410000|2022-05-13 15:56:50|83.89||83.94||83.94||83.89||0
1652457420000|2022-05-13 15:57:00||83.86||83.86||83.86||83.86|0
1652457430000|2022-05-13 15:57:10|83.99||83.99||83.99||83.99||0
1652457440000|2022-05-13 15:57:20|83.94||83.99||83.99||83.94||39
1652457450000|2022-05-13 15:57:30|83.94||83.94||83.94||83.94||1
1652457480000|2022-05-13 15:58:00|83.99||83.99||83.99||83.99||0
1652457490000|2022-05-13 15:58:10|83.94||83.99||83.99||83.94||0
1652457500000|2022-05-13 15:58:20|83.94||83.94||83.99||83.94||0
1652457580000|2022-05-13 15:59:40|||||||||100
1652457590000|2022-05-13 15:59:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|38
1652457600000|2022-05-13 16:00:00|||||||||1
1652457610000|2022-05-13 16:00:10|||||||||103
1652457630000|2022-05-13 16:00:30|84.04||84.04||84.04||84.04||246
1652457640000|2022-05-13 16:00:40||83.96||83.91||83.96||83.91|4
1652457650000|2022-05-13 16:00:50|||||||||5
1652457660000|2022-05-13 16:01:00||83.96||83.91||83.96||83.91|63
1652457670000|2022-05-13 16:01:10|||||||||2
1652457680000|2022-05-13 16:01:20||83.96||83.91||83.96||83.91|65
1652457690000|2022-05-13 16:01:30|83.99||84.04||84.04||83.99||2
1652457730000|2022-05-13 16:02:10|||||||||1
1652457750000|2022-05-13 16:02:30||83.96||83.96||83.96||83.96|0
1652457760000|2022-05-13 16:02:40||83.91||83.91||83.91||83.91|0
1652457780000|2022-05-13 16:03:00|83.99||84.04||84.04||83.99||212
1652457790000|2022-05-13 16:03:10|83.99||83.99||83.99||83.99||5
1652457800000|2022-05-13 16:03:20|84.04||84.04||84.04||84.04||48
1652457810000|2022-05-13 16:03:30||83.96||83.96||83.96||83.91|101
1652457820000|2022-05-13 16:03:40|||||||||3
1652457860000|2022-05-13 16:04:20|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|51
1652457870000|2022-05-13 16:04:30||84.01||84.01||84.01||84.01|1
1652457900000|2022-05-13 16:05:00|||||||||230
1652457910000|2022-05-13 16:05:10|||||||||56
1652457920000|2022-05-13 16:05:20||83.96||83.96||83.96||83.96|49
1652457930000|2022-05-13 16:05:30|||||||||2
1652457940000|2022-05-13 16:05:40||84.01||84.01||84.01||83.96|0
1652458070000|2022-05-13 16:07:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.01|546
1652458080000|2022-05-13 16:08:00|||||||||3
1652458090000|2022-05-13 16:08:10||84.01||84.01||84.01||84.01|1
1652458110000|2022-05-13 16:08:30||84.06||84.06||84.06||84.01|0
1652458120000|2022-05-13 16:08:40||84.01||84.01||84.01||84.01|0
1652458130000|2022-05-13 16:08:50||84.06||84.01||84.06||84.01|0
1652458140000|2022-05-13 16:09:00||84.06||84.06||84.06||84.06|0
1652458190000|2022-05-13 16:09:50|||||||||55
1652458200000|2022-05-13 16:10:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|75
1652458210000|2022-05-13 16:10:10|84.24||84.24||84.24||84.24||145
1652458220000|2022-05-13 16:10:20|||||||||216
1652458230000|2022-05-13 16:10:30||84.16||84.11||84.16||84.11|52
1652458240000|2022-05-13 16:10:40||84.16||84.11||84.16||84.11|126
1652458250000|2022-05-13 16:10:50|84.19|84.06|84.19|84.06|84.19|84.06|84.19|84.06|91
1652458260000|2022-05-13 16:11:00||84.11||84.06||84.11||84.06|0
1652458270000|2022-05-13 16:11:10||84.11||84.11||84.11||84.11|0
1652458320000|2022-05-13 16:12:00|84.24|84.16|84.24|84.11|84.24|84.16|84.24|84.11|0
1652458330000|2022-05-13 16:12:10||84.16||84.16||84.16||84.11|0
1652458340000|2022-05-13 16:12:20|||||||||4
1652458380000|2022-05-13 16:13:00|84.29||84.29||84.29||84.29||29
1652458400000|2022-05-13 16:13:20|84.24||84.29||84.29||84.24||0
1652458440000|2022-05-13 16:14:00|84.24||84.29||84.29||84.24||14
1652458460000|2022-05-13 16:14:20|84.24||84.24||84.24||84.24||2
1652458480000|2022-05-13 16:14:40|||||||||1
1652458510000|2022-05-13 16:15:10||84.11||84.11||84.11||84.11|15
1652458530000|2022-05-13 16:15:30||84.16||84.16||84.16||84.16|0
1652458600000|2022-05-13 16:16:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|45
1652458660000|2022-05-13 16:17:40|||||||||3
1652458810000|2022-05-13 16:20:10|||||||||3
1652458820000|2022-05-13 16:20:20|||||||||1
1652458840000|2022-05-13 16:20:40||84.06||84.06||84.06||84.06|132
1652458850000|2022-05-13 16:20:50|84.14||84.14||84.14||84.14||0
1652458860000|2022-05-13 16:21:00|||||||||50
1652458910000|2022-05-13 16:21:50||84.01||84.01||84.01||84.01|450
1652458920000|2022-05-13 16:22:00|||||||||2
1652458960000|2022-05-13 16:22:40||84.06||84.06||84.06||84.06|0
1652458990000|2022-05-13 16:23:10|||||||||9
1652459010000|2022-05-13 16:23:30|||||||||1
1652459030000|2022-05-13 16:23:50||84.01||84.01||84.01||84.01|9
1652459060000|2022-05-13 16:24:20|84.09||84.14||84.14||84.09||0
1652459070000|2022-05-13 16:24:30||84.06||84.01||84.06||84.01|9
1652459110000|2022-05-13 16:25:10|84.09||84.09||84.14||84.09||20
1652459120000|2022-05-13 16:25:20|84.14||84.09||84.14||84.09||1
1652459130000|2022-05-13 16:25:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|3
1652459160000|2022-05-13 16:26:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|31
1652459170000|2022-05-13 16:26:10|||||||||21
1652459180000|2022-05-13 16:26:20|||||||||21
1652459200000|2022-05-13 16:26:40|||||||||32
1652459210000|2022-05-13 16:26:50|||||||||20
1652459240000|2022-05-13 16:27:20|||||||||21
1652459260000|2022-05-13 16:27:40|||||||||57
1652459270000|2022-05-13 16:27:50|||||||||22
1652459280000|2022-05-13 16:28:00|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|295
1652459290000|2022-05-13 16:28:10||84.11||84.11||84.11||84.11|200
1652459300000|2022-05-13 16:28:20|||||||||6
1652459310000|2022-05-13 16:28:30|||||||||2
1652459320000|2022-05-13 16:28:40|||||||||3
1652459330000|2022-05-13 16:28:50|||||||||204
1652459340000|2022-05-13 16:29:00|||||||||20
1652459350000|2022-05-13 16:29:10|84.24||84.24||84.24||84.24||2
1652459420000|2022-05-13 16:30:20||84.16||84.11||84.16||84.11|0
1652459460000|2022-05-13 16:31:00||84.16||84.16||84.16||84.16|0
1652459470000|2022-05-13 16:31:10|||||||||15
1652459590000|2022-05-13 16:33:10||84.11||84.11||84.11||84.11|200
1652459600000|2022-05-13 16:33:20||84.16||84.16||84.16||84.16|0
1652459660000|2022-05-13 16:34:20||84.11||84.11||84.11||84.11|2
1652459990000|2022-05-13 16:39:50||84.16||84.16||84.16||84.16|0
1652460010000|2022-05-13 16:40:10||84.11||84.11||84.11||84.11|8
1652460040000|2022-05-13 16:40:40||84.16||84.16||84.16||84.16|0
1652460260000|2022-05-13 16:44:20|84.29||84.24||84.29||84.24||0
1652460300000|2022-05-13 16:45:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|8
1652460310000|2022-05-13 16:45:10|84.24||84.24||84.24||84.19||0
1652460320000|2022-05-13 16:45:20|84.19||84.24||84.24||84.19||0
1652460330000|2022-05-13 16:45:30|84.19||84.24||84.24||84.19||0
1652460340000|2022-05-13 16:45:40|84.19||84.24||84.24||84.19||0
1652460350000|2022-05-13 16:45:50|84.19||84.19||84.19||84.19||0
1652460360000|2022-05-13 16:46:00|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|300
1652460380000|2022-05-13 16:46:20||84.11||84.11||84.11||84.11|0
1652460390000|2022-05-13 16:46:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|0
1652460400000|2022-05-13 16:46:40|84.19|84.11|84.24|84.11|84.24|84.11|84.19|84.11|20
1652460410000|2022-05-13 16:46:50|84.19||84.19||84.19||84.19||0
1652460460000|2022-05-13 16:47:40||84.06||84.06||84.06||84.06|5
1652460480000|2022-05-13 16:48:00|84.14||84.19||84.19||84.14||16
1652460500000|2022-05-13 16:48:20||84.11||84.11||84.11||84.11|0
1652460520000|2022-05-13 16:48:40|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|5
1652460530000|2022-05-13 16:48:50|84.14||84.19||84.19||84.14||0
1652460540000|2022-05-13 16:49:00|84.14||84.14||84.19||84.14||0
1652460550000|2022-05-13 16:49:10|84.19||84.19||84.19||84.14||1
1652460560000|2022-05-13 16:49:20|84.14||84.14||84.14||84.14||1
1652460580000|2022-05-13 16:49:40|84.19||84.19||84.19||84.19||0
1652460590000|2022-05-13 16:49:50|84.14||84.19||84.19||84.14||0
1652460600000|2022-05-13 16:50:00|84.14||84.14||84.19||84.14||0
1652460610000|2022-05-13 16:50:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|4
1652460680000|2022-05-13 16:51:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|5
1652460690000|2022-05-13 16:51:30||84.01||84.01||84.01||84.01|209
1652460720000|2022-05-13 16:52:00|84.09||84.09||84.09||84.09||0
1652460790000|2022-05-13 16:53:10|84.14||84.14||84.14||84.14||0
1652460800000|2022-05-13 16:53:20||84.06||84.06||84.06||84.06|0
1652460820000|2022-05-13 16:53:40||84.01||84.01||84.01||84.01|0
1652460830000|2022-05-13 16:53:50||84.06||84.01||84.06||84.01|0
1652460840000|2022-05-13 16:54:00|84.09||84.14||84.14||84.09||0
1652460910000|2022-05-13 16:55:10||84.06||84.06||84.06||84.06|0
1652460920000|2022-05-13 16:55:20||84.01||84.01||84.01||84.01|38
1652460930000|2022-05-13 16:55:30||84.06||84.06||84.06||84.06|0
1652461000000|2022-05-13 16:56:40|84.19||84.19||84.19||84.19||50
1652461020000|2022-05-13 16:57:00|84.14||84.19||84.19||84.14||2
1652461030000|2022-05-13 16:57:10|84.14||84.14||84.19||84.14||0
1652461040000|2022-05-13 16:57:20|84.19||84.19||84.19||84.14||0
1652461050000|2022-05-13 16:57:30|84.14||84.14||84.19||84.14||0
1652461060000|2022-05-13 16:57:40|84.19||84.19||84.19||84.14||0
1652461090000|2022-05-13 16:58:10|84.14||84.14||84.14||84.14||0
1652461200000|2022-05-13 17:00:00|84.19||84.19||84.19||84.19||0
1652461290000|2022-05-13 17:01:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|494
1652461300000|2022-05-13 17:01:40|||||||||46
1652461310000|2022-05-13 17:01:50|||||||||4
1652461320000|2022-05-13 17:02:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|1
1652461340000|2022-05-13 17:02:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|8
1652461350000|2022-05-13 17:02:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|0
1652461360000|2022-05-13 17:02:40||84.01||84.01||84.01||84.01|0
1652461370000|2022-05-13 17:02:50||84.06||84.06||84.06||84.06|0
1652461390000|2022-05-13 17:03:10|84.09|84.01|84.14|84.01|84.14|84.01|84.09|84.01|3
1652461400000|2022-05-13 17:03:20|84.09|83.96|84.04|83.96|84.14|83.96|84.04|83.96|74
1652461440000|2022-05-13 17:04:00|84.09|84.01|84.14|84.01|84.14|84.01|84.09|84.01|0
1652461450000|2022-05-13 17:04:10||84.06||84.06||84.06||84.06|0
1652461490000|2022-05-13 17:04:50|||||||||7
1652461510000|2022-05-13 17:05:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|9
1652461520000|2022-05-13 17:05:20|84.14||84.09||84.14||84.09||0
1652461530000|2022-05-13 17:05:30|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|1
1652461540000|2022-05-13 17:05:40|84.04||84.04||84.09||84.04||0
1652461550000|2022-05-13 17:05:50|84.09||84.04||84.09||84.04||0
1652461560000|2022-05-13 17:06:00|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|0
1652461620000|2022-05-13 17:07:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|5
1652461640000|2022-05-13 17:07:20|84.09||84.04||84.09||84.04||0
1652461680000|2022-05-13 17:08:00|84.09||84.09||84.09||84.04||0
1652461710000|2022-05-13 17:08:30|84.04||84.09||84.09||84.04||0
1652461720000|2022-05-13 17:08:40|84.04||84.09||84.09||84.04||0
1652461730000|2022-05-13 17:08:50|84.04||84.09||84.09||84.04||0
1652461770000|2022-05-13 17:09:30|84.04||84.09||84.09||84.04||0
1652461780000|2022-05-13 17:09:40|84.04||84.09||84.09||84.04||0
1652461820000|2022-05-13 17:10:20|84.04||84.09||84.09||84.04||0
1652461830000|2022-05-13 17:10:30|84.04||84.04||84.09||84.04||0
1652461840000|2022-05-13 17:10:40|84.09||84.04||84.09||84.04||0
1652461850000|2022-05-13 17:10:50|84.09||84.09||84.09||84.04||0
1652461900000|2022-05-13 17:11:40|84.04||84.04||84.09||84.04||0
1652461910000|2022-05-13 17:11:50|84.09||84.04||84.09||84.04||0
1652461940000|2022-05-13 17:12:20|84.09||84.09||84.09||84.09||0
1652461960000|2022-05-13 17:12:40|84.04||84.09||84.09||84.04||0
1652461980000|2022-05-13 17:13:00|84.04||84.04||84.09||84.04||0
1652462000000|2022-05-13 17:13:20|84.09||84.04||84.09||84.04||0
1652462010000|2022-05-13 17:13:30|84.09||84.04||84.09||84.04||0
1652462020000|2022-05-13 17:13:40|84.09||84.09||84.09||84.09||0
1652462040000|2022-05-13 17:14:00|84.04||84.09||84.09||84.04||0
1652462060000|2022-05-13 17:14:20|84.04||84.09||84.09||84.04||0
1652462070000|2022-05-13 17:14:30|84.04||84.04||84.09||84.04||0
1652462080000|2022-05-13 17:14:40|84.09||84.09||84.09||84.09||1
1652462090000|2022-05-13 17:14:50|84.04||84.09||84.09||84.04||0
1652462100000|2022-05-13 17:15:00|84.04||84.04||84.09||84.04||0
1652462110000|2022-05-13 17:15:10|84.09||84.04||84.09||84.04||0
1652462120000|2022-05-13 17:15:20|84.09||84.04||84.09||84.04||0
1652462130000|2022-05-13 17:15:30|84.09||84.04||84.09||84.04||0
1652462140000|2022-05-13 17:15:40|84.09||84.04||84.09||84.04||0
1652462180000|2022-05-13 17:16:20|84.09||84.04||84.09||84.04||0
1652462270000|2022-05-13 17:17:50|||||||||1
1652462370000|2022-05-13 17:19:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|6
1652462430000|2022-05-13 17:20:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|4
1652462450000|2022-05-13 17:20:50|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|1
1652462460000|2022-05-13 17:21:00|83.94||83.89||83.94||83.89||0
1652462470000|2022-05-13 17:21:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|0
1652462510000|2022-05-13 17:21:50|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|2
1652462520000|2022-05-13 17:22:00|83.94||83.89||83.94||83.89||0
1652462590000|2022-05-13 17:23:10|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|0
1652462600000|2022-05-13 17:23:20|83.94||83.94||83.99||83.94||0
1652462620000|2022-05-13 17:23:40|83.99||83.94||83.99||83.94||0
1652462630000|2022-05-13 17:23:50|83.99||83.99||83.99||83.99||0
1652462640000|2022-05-13 17:24:00|83.94|83.91|83.99|83.86|83.99|83.91|83.94|83.86|50
1652462650000|2022-05-13 17:24:10|84.04|83.91|84.04|83.91|84.04|83.91|84.04|83.91|50
1652462660000|2022-05-13 17:24:20|84.09|83.96|84.09|83.96|84.09|83.96|84.09|83.96|113
1652462670000|2022-05-13 17:24:30|84.04||84.04||84.04||84.04||0
1652462700000|2022-05-13 17:25:00|84.09||84.09||84.09||84.09||14
1652462720000|2022-05-13 17:25:20|||||||||5
1652462740000|2022-05-13 17:25:40||84.01||84.01||84.01||84.01|0
1652462750000|2022-05-13 17:25:50|84.14||84.14||84.14||84.14||1
1652462760000|2022-05-13 17:26:00|84.09||84.14||84.14||84.09||5
1652462790000|2022-05-13 17:26:30|84.09||84.09||84.09||84.09||0
1652462810000|2022-05-13 17:26:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|7
1652462850000|2022-05-13 17:27:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|37
1652462880000|2022-05-13 17:28:00|||||||||10
1652462910000|2022-05-13 17:28:30|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|34
1652462940000|2022-05-13 17:29:00||83.91||83.91||83.91||83.91|0
1652462980000|2022-05-13 17:29:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|18
1652462990000|2022-05-13 17:29:50|83.99||83.99||83.99||83.99||0
1652463010000|2022-05-13 17:30:10||83.91||83.91||83.91||83.91|0
1652463020000|2022-05-13 17:30:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|1
1652463030000|2022-05-13 17:30:30|83.99||83.99||83.99||83.94||0
1652463040000|2022-05-13 17:30:40|83.94|83.81|83.94|83.81|83.99|83.81|83.94|83.81|135
1652463050000|2022-05-13 17:30:50||83.86||83.86||83.86||83.86|0
1652463060000|2022-05-13 17:31:00|83.99||83.99||83.99||83.94||0
1652463070000|2022-05-13 17:31:10|83.94|83.71|83.79|83.71|83.94|83.76|83.79|83.71|1342
1652463080000|2022-05-13 17:31:20|83.84||83.79||83.84||83.79||543
1652463090000|2022-05-13 17:31:30|||||||||43
1652463100000|2022-05-13 17:31:40|||||||||61
1652463110000|2022-05-13 17:31:50|||||||||19
1652463120000|2022-05-13 17:32:00|83.84||83.79||83.84||83.79||73
1652463130000|2022-05-13 17:32:10|83.84|83.76|83.84|83.76|83.84|83.76|83.79|83.76|225
1652463140000|2022-05-13 17:32:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|0
1652463150000|2022-05-13 17:32:30|||||||||11
1652463160000|2022-05-13 17:32:40|83.94||83.94||83.94||83.94||22
1652463220000|2022-05-13 17:33:40|||||||||19
1652463250000|2022-05-13 17:34:10|83.99|83.86|83.99|83.86|83.99|83.86|83.99|83.86|0
1652463260000|2022-05-13 17:34:20|83.94|83.81|83.94|83.81|83.94|83.81|83.94|83.81|14
1652463290000|2022-05-13 17:34:50||83.86||83.86||83.86||83.86|0
1652463300000|2022-05-13 17:35:00|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|254
1652463310000|2022-05-13 17:35:10|83.94||83.94||83.94||83.94||0
1652463320000|2022-05-13 17:35:20||83.81||83.86||83.86||83.81|2
1652463330000|2022-05-13 17:35:30|83.99||83.99||83.99||83.99||0
1652463340000|2022-05-13 17:35:40||83.91||83.91||83.91||83.91|0
1652463370000|2022-05-13 17:36:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|22
1652463380000|2022-05-13 17:36:20||83.81||83.81||83.81||83.81|1
1652463410000|2022-05-13 17:36:50||83.86||83.86||83.86||83.86|0
1652463450000|2022-05-13 17:37:30||83.81||83.81||83.81||83.81|21
1652463480000|2022-05-13 17:38:00||83.86||83.86||83.86||83.86|0
1652463520000|2022-05-13 17:38:40|||||||||10
1652463540000|2022-05-13 17:39:00|83.99||83.99||83.99||83.99||0
1652463550000|2022-05-13 17:39:10|83.94||83.94||83.94||83.94||0
1652463570000|2022-05-13 17:39:30||83.81||83.81||83.81||83.81|12
1652463590000|2022-05-13 17:39:50||83.86||83.86||83.86||83.86|0
1652463600000|2022-05-13 17:40:00||83.81||83.86||83.86||83.81|11
1652463610000|2022-05-13 17:40:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|21
1652463630000|2022-05-13 17:40:30|83.94||83.94||83.94||83.94||0
1652463640000|2022-05-13 17:40:40|83.89||83.89||83.94||83.89||0
1652463660000|2022-05-13 17:41:00|||||||||13
1652463670000|2022-05-13 17:41:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|2
1652463760000|2022-05-13 17:42:40|83.89||83.89||83.89||83.84||14
1652463820000|2022-05-13 17:43:40|||||||||11
1652463860000|2022-05-13 17:44:20|83.94|83.81|83.94|83.81|83.94|83.81|83.94|83.81|0
1652463880000|2022-05-13 17:44:40|||||||||11
1652463890000|2022-05-13 17:44:50|83.89|83.76|83.89|83.76|83.89|83.76|83.89|83.76|6
1652463910000|2022-05-13 17:45:10|83.84||83.84||83.84||83.84||0
1652463940000|2022-05-13 17:45:40|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|5
1652463950000|2022-05-13 17:45:50|83.84||83.89||83.89||83.84||0
1652463960000|2022-05-13 17:46:00|83.84||83.89||83.89||83.84||0
1652463970000|2022-05-13 17:46:10|83.84||83.84||83.84||83.84||0
1652464000000|2022-05-13 17:46:40|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|18
1652464010000|2022-05-13 17:46:50|83.84||83.84||83.84||83.84||0
1652464060000|2022-05-13 17:47:40||83.71||83.71||83.71||83.71|3
1652464080000|2022-05-13 17:48:00||83.76||83.76||83.76||83.76|0
1652464120000|2022-05-13 17:48:40|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|248
1652464170000|2022-05-13 17:49:30||83.86||83.81||83.86||83.81|7
1652464180000|2022-05-13 17:49:40||83.86||83.81||83.86||83.81|0
1652464190000|2022-05-13 17:49:50||83.86||83.86||83.86||83.81|0
1652464200000|2022-05-13 17:50:00||83.81||83.81||83.81||83.81|7
1652464210000|2022-05-13 17:50:10|83.89||83.89||83.89||83.89||0
1652464250000|2022-05-13 17:50:50|83.94||83.94||83.94||83.94||0
1652464260000|2022-05-13 17:51:00|||||||||6
1652464280000|2022-05-13 17:51:20||83.86||83.86||83.86||83.86|0
1652464300000|2022-05-13 17:51:40|||||||||6
1652464310000|2022-05-13 17:51:50||83.81||83.81||83.81||83.81|7
1652464320000|2022-05-13 17:52:00|83.89||83.89||83.89||83.89||0
1652464350000|2022-05-13 17:52:30|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|6
1652464360000|2022-05-13 17:52:40|83.89||83.89||83.89||83.89||0
1652464410000|2022-05-13 17:53:30|||||||||2
1652464440000|2022-05-13 17:54:00||83.76||83.76||83.76||83.76|5
1652464450000|2022-05-13 17:54:10||83.81||83.81||83.81||83.81|0
1652464470000|2022-05-13 17:54:30|83.94||83.94||83.94||83.94||2
1652464480000|2022-05-13 17:54:40|83.89||83.89||83.89||83.89||0
1652464490000|2022-05-13 17:54:50|83.94||83.94||83.94||83.94||0
1652464500000|2022-05-13 17:55:00|83.89||83.89||83.89||83.89||2
1652464510000|2022-05-13 17:55:10||83.76||83.76||83.76||83.76|4
1652464530000|2022-05-13 17:55:30|83.94|83.81|83.94|83.81|83.94|83.86|83.94|83.81|3
1652464540000|2022-05-13 17:55:40|83.89||83.89||83.89||83.89||0
1652464550000|2022-05-13 17:55:50|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|3
1652464560000|2022-05-13 17:56:00||83.71||83.71||83.71||83.71|19
1652464570000|2022-05-13 17:56:10|83.79||83.84||83.84||83.79||0
1652464590000|2022-05-13 17:56:30||83.76||83.71||83.76||83.71|2
1652464600000|2022-05-13 17:56:40|83.79||83.79||83.79||83.79||29
1652464610000|2022-05-13 17:56:50||83.66||83.66||83.66||83.66|3
1652464660000|2022-05-13 17:57:40||83.71||83.71||83.71||83.71|0
1652464670000|2022-05-13 17:57:50||83.66||83.66||83.66||83.66|2
1652464720000|2022-05-13 17:58:40||83.71||83.71||83.71||83.71|0
1652464760000|2022-05-13 17:59:20||83.66||83.66||83.66||83.66|2
1652464770000|2022-05-13 17:59:30||83.71||83.71||83.71||83.71|0
1652464810000|2022-05-13 18:00:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|6
1652464820000|2022-05-13 18:00:20|83.79||83.79||83.79||83.74||0
1652464840000|2022-05-13 18:00:40|83.74|83.61|83.74|83.61|83.74|83.61|83.74|83.61|17
1652464860000|2022-05-13 18:01:00|83.69||83.74||83.74||83.69||0
1652464870000|2022-05-13 18:01:10|83.69|83.66|83.69|83.61|83.69|83.66|83.69|83.61|6
1652464890000|2022-05-13 18:01:30||83.56||83.56||83.56||83.56|6
1652464900000|2022-05-13 18:01:40||83.61||83.61||83.61||83.61|0
1652464910000|2022-05-13 18:01:50|83.74||83.74||83.74||83.74||0
1652464920000|2022-05-13 18:02:00|83.69||83.69||83.69||83.69||0
1652464930000|2022-05-13 18:02:10||83.56||83.56||83.56||83.56|4
1652464940000|2022-05-13 18:02:20|83.64|83.51|83.59|83.46|83.64|83.51|83.59|83.46|38
1652464990000|2022-05-13 18:03:10||83.51||83.51||83.51||83.51|2
1652465000000|2022-05-13 18:03:20|||||||||4
1652465030000|2022-05-13 18:03:50||83.46||83.46||83.46||83.46|32
1652465040000|2022-05-13 18:04:00|83.54||83.54||83.54||83.54||3
1652465050000|2022-05-13 18:04:10||83.41||83.41||83.41||83.41|40
1652465060000|2022-05-13 18:04:20|83.49||83.54||83.54||83.49||0
1652465070000|2022-05-13 18:04:30||83.46||83.41||83.46||83.41|21
1652465090000|2022-05-13 18:04:50||83.46||83.41||83.46||83.41|34
1652465100000|2022-05-13 18:05:00|83.49||83.49||83.49||83.49||2
1652465150000|2022-05-13 18:05:50|83.54||83.54||83.54||83.54||0
1652465160000|2022-05-13 18:06:00||83.46||83.41||83.46||83.41|38
1652465170000|2022-05-13 18:06:10||83.46||83.41||83.46||83.41|20
1652465180000|2022-05-13 18:06:20||83.46||83.46||83.46||83.46|3
1652465200000|2022-05-13 18:06:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|0
1652465210000|2022-05-13 18:06:50|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|26
1652465220000|2022-05-13 18:07:00|83.59|83.56|83.59|83.51|83.64|83.56|83.59|83.51|10
1652465240000|2022-05-13 18:07:20|83.64||83.64||83.64||83.64||0
1652465250000|2022-05-13 18:07:30|83.59||83.64||83.64||83.59||1
1652465260000|2022-05-13 18:07:40|83.59||83.64||83.64||83.59||1
1652465270000|2022-05-13 18:07:50||83.56||83.56||83.56||83.56|0
1652465280000|2022-05-13 18:08:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|11
1652465300000|2022-05-13 18:08:20|83.64||83.64||83.64||83.64||0
1652465310000|2022-05-13 18:08:30|83.59||83.59||83.59||83.59||0
1652465350000|2022-05-13 18:09:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|11
1652465370000|2022-05-13 18:09:30|83.69||83.69||83.69||83.64||0
1652465380000|2022-05-13 18:09:40|83.64||83.64||83.64||83.64||0
1652465410000|2022-05-13 18:10:10|83.69||83.69||83.69||83.69||0
1652465430000|2022-05-13 18:10:30||83.61||83.56||83.61||83.56|3
1652465480000|2022-05-13 18:11:20|83.64||83.64||83.64||83.64||0
1652465500000|2022-05-13 18:11:40|83.69||83.69||83.69||83.69||0
1652465520000|2022-05-13 18:12:00|83.64||83.64||83.69||83.64||0
1652465530000|2022-05-13 18:12:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|0
1652465540000|2022-05-13 18:12:20||83.56||83.56||83.56||83.56|3
1652465560000|2022-05-13 18:12:40|83.64||83.69||83.69||83.64||0
1652465570000|2022-05-13 18:12:50|83.64||83.69||83.69||83.64||0
1652465580000|2022-05-13 18:13:00|83.64||83.64||83.69||83.64||0
1652465590000|2022-05-13 18:13:10|83.59|83.51|83.64|83.51|83.64|83.51|83.59|83.51|3
1652465620000|2022-05-13 18:13:40|83.59||83.59||83.59||83.59||0
1652465640000|2022-05-13 18:14:00|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|57
1652465650000|2022-05-13 18:14:10|83.59||83.59||83.59||83.59||0
1652465660000|2022-05-13 18:14:20||83.51||83.51||83.51||83.51|0
1652465680000|2022-05-13 18:14:40||83.46||83.46||83.46||83.46|35
1652465720000|2022-05-13 18:15:20||83.51||83.46||83.51||83.46|8
1652465740000|2022-05-13 18:15:40|83.54||83.54||83.59||83.54||0
1652465750000|2022-05-13 18:15:50|83.59||83.59||83.59||83.59||0
1652465760000|2022-05-13 18:16:00|83.54||83.59||83.59||83.54||0
1652465790000|2022-05-13 18:16:30||83.51||83.51||83.51||83.51|0
1652465810000|2022-05-13 18:16:50|83.64||83.64||83.64||83.64||2
1652465830000|2022-05-13 18:17:10|83.59||83.64||83.64||83.59||0
1652465840000|2022-05-13 18:17:20|83.59|83.46|83.59|83.46|83.59|83.46|83.54|83.46|19
1652465860000|2022-05-13 18:17:40|83.54||83.59||83.59||83.54||0
1652465900000|2022-05-13 18:18:20||83.51||83.51||83.51||83.51|0
1652465930000|2022-05-13 18:18:50||83.46||83.46||83.46||83.46|8
1652465940000|2022-05-13 18:19:00|83.54||83.59||83.59||83.54||0
1652465950000|2022-05-13 18:19:10|83.64|83.51|83.64|83.51|83.64|83.51|83.59|83.51|0
1652465960000|2022-05-13 18:19:20||83.56||83.51||83.56||83.51|7
1652465970000|2022-05-13 18:19:30||83.56||83.56||83.56||83.56|0
1652465980000|2022-05-13 18:19:40|83.69||83.64||83.69||83.64||0
1652465990000|2022-05-13 18:19:50|83.69||83.69||83.69||83.64||1
1652466000000|2022-05-13 18:20:00|83.64||83.64||83.69||83.64||0
1652466020000|2022-05-13 18:20:20||83.51||83.51||83.51||83.51|6
1652466030000|2022-05-13 18:20:30|83.59||83.64||83.64||83.59||0
1652466040000|2022-05-13 18:20:40|83.59||83.64||83.64||83.59||0
1652466060000|2022-05-13 18:21:00||83.56||83.51||83.56||83.51|6
1652466080000|2022-05-13 18:21:20|83.59||83.64||83.64||83.59||0
1652466120000|2022-05-13 18:22:00|83.59||83.64||83.64||83.59||0
1652466130000|2022-05-13 18:22:10||83.56||83.51||83.56||83.51|7
1652466140000|2022-05-13 18:22:20|83.59||83.64||83.64||83.59||0
1652466160000|2022-05-13 18:22:40||83.56||83.56||83.56||83.56|0
1652466190000|2022-05-13 18:23:10|83.59|83.51|83.59|83.46|83.64|83.51|83.54|83.46|12
1652466200000|2022-05-13 18:23:20|83.54|83.41|83.54|83.41|83.59|83.41|83.54|83.41|24
1652466240000|2022-05-13 18:24:00||83.46||83.46||83.46||83.46|0
1652466250000|2022-05-13 18:24:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.46|13
1652466260000|2022-05-13 18:24:20||83.46||83.46||83.46||83.46|5
1652466300000|2022-05-13 18:25:00|83.64|83.51|83.64|83.51|83.64|83.51|83.64|83.51|0
1652466310000|2022-05-13 18:25:10|83.59|83.56|83.59|83.51|83.59|83.56|83.59|83.51|6
1652466320000|2022-05-13 18:25:20||83.46||83.46||83.46||83.46|5
1652466360000|2022-05-13 18:26:00|83.54|83.51|83.59|83.46|83.59|83.51|83.54|83.46|7
1652466400000|2022-05-13 18:26:40|83.54||83.54||83.59||83.54||0
1652466410000|2022-05-13 18:26:50||83.41||83.41||83.41||83.41|6
1652466430000|2022-05-13 18:27:10|83.59|83.46|83.59|83.46|83.59|83.46|83.59|83.46|0
1652466440000|2022-05-13 18:27:20|83.54||83.54||83.59||83.54||0
1652466460000|2022-05-13 18:27:40|83.59||83.59||83.59||83.54||0
1652466470000|2022-05-13 18:27:50|83.54|83.41|83.54|83.41|83.59|83.41|83.54|83.41|4
1652466490000|2022-05-13 18:28:10||83.46||83.46||83.46||83.46|0
1652466500000|2022-05-13 18:28:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|0
1652466530000|2022-05-13 18:28:50|83.64||83.64||83.64||83.64||0
1652466540000|2022-05-13 18:29:00|83.59||83.59||83.59||83.59||0
1652466550000|2022-05-13 18:29:10||83.46||83.46||83.46||83.46|8
1652466570000|2022-05-13 18:29:30||83.51||83.46||83.51||83.46|6
1652466600000|2022-05-13 18:30:00||83.51||83.51||83.51||83.51|0
1652466620000|2022-05-13 18:30:20|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|5
1652466650000|2022-05-13 18:30:50||83.56||83.56||83.56||83.56|0
1652466670000|2022-05-13 18:31:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|13
1652466680000|2022-05-13 18:31:20|83.74||83.74||83.74||83.69||0
1652466690000|2022-05-13 18:31:30||83.66||83.66||83.66||83.61|9
1652466710000|2022-05-13 18:31:50|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|2
1652466720000|2022-05-13 18:32:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|14
1652466730000|2022-05-13 18:32:10||83.66||83.66||83.66||83.66|17
1652466750000|2022-05-13 18:32:30|83.74|83.61|83.74|83.61|83.74|83.61|83.74|83.61|9
1652466760000|2022-05-13 18:32:40|83.69||83.69||83.69||83.69||0
1652466770000|2022-05-13 18:32:50|83.74||83.69||83.74||83.69||0
1652466780000|2022-05-13 18:33:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|0
1652466800000|2022-05-13 18:33:20|83.79|83.71|83.79|83.66|83.79|83.71|83.79|83.66|20
1652466840000|2022-05-13 18:34:00|83.74||83.74||83.74||83.74||0
1652466870000|2022-05-13 18:34:30||83.61||83.61||83.61||83.61|8
1652466880000|2022-05-13 18:34:40|83.69||83.69||83.69||83.69||0
1652466920000|2022-05-13 18:35:20|83.64|83.56|83.64|83.51|83.64|83.56|83.59|83.51|19
1652466990000|2022-05-13 18:36:30||83.56||83.56||83.56||83.56|0
1652467020000|2022-05-13 18:37:00|83.69||83.64||83.69||83.64||0
1652467030000|2022-05-13 18:37:10|83.69||83.64||83.69||83.64||0
1652467100000|2022-05-13 18:38:20|83.69|83.61|83.69|83.56|83.69|83.61|83.69|83.56|4
1652467120000|2022-05-13 18:38:40|83.64||83.69||83.69||83.64||0
1652467130000|2022-05-13 18:38:50|83.64||83.69||83.69||83.64||0
1652467140000|2022-05-13 18:39:00|83.64|83.51|83.64|83.51|83.64|83.51|83.64|83.51|9
1652467170000|2022-05-13 18:39:30|83.69|83.56|83.69|83.56|83.69|83.56|83.69|83.56|0
1652467180000|2022-05-13 18:39:40||83.61||83.61||83.61||83.61|0
1652467190000|2022-05-13 18:39:50||83.56||83.56||83.56||83.56|4
1652467200000|2022-05-13 18:40:00|83.74|83.61|83.69|83.56|83.74|83.61|83.69|83.56|4
1652467210000|2022-05-13 18:40:10|83.64||83.64||83.69||83.64||0
1652467240000|2022-05-13 18:40:40|83.69||83.69||83.69||83.69||0
1652467250000|2022-05-13 18:40:50||83.61||83.61||83.61||83.61|0
1652467260000|2022-05-13 18:41:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|34
1652467270000|2022-05-13 18:41:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|4
1652467280000|2022-05-13 18:41:20|83.74||83.74||83.74||83.69||0
1652467290000|2022-05-13 18:41:30|83.69||83.69||83.69||83.69||0
1652467300000|2022-05-13 18:41:40|83.74||83.74||83.74||83.74||0
1652467310000|2022-05-13 18:41:50|83.69||83.69||83.69||83.69||0
1652467340000|2022-05-13 18:42:20|83.74||83.74||83.74||83.74||0
1652467360000|2022-05-13 18:42:40||83.66||83.66||83.66||83.66|0
1652467370000|2022-05-13 18:42:50||83.61||83.61||83.61||83.61|2
1652467400000|2022-05-13 18:43:20|83.69||83.74||83.74||83.69||0
1652467410000|2022-05-13 18:43:30|83.69||83.74||83.74||83.69||0
1652467420000|2022-05-13 18:43:40|83.69||83.74||83.74||83.69||0
1652467440000|2022-05-13 18:44:00||83.66||83.66||83.66||83.66|0
1652467470000|2022-05-13 18:44:30||83.61||83.61||83.61||83.61|2
1652467480000|2022-05-13 18:44:40||83.66||83.66||83.66||83.66|0
1652467490000|2022-05-13 18:44:50||83.61||83.61||83.61||83.61|2
1652467510000|2022-05-13 18:45:10||83.66||83.66||83.66||83.66|1
1652467520000|2022-05-13 18:45:20||83.61||83.61||83.61||83.61|2
1652467530000|2022-05-13 18:45:30|83.69||83.69||83.69||83.69||0
1652467540000|2022-05-13 18:45:40||83.56||83.56||83.56||83.56|4
1652467570000|2022-05-13 18:46:10||83.61||83.61||83.61||83.61|0
1652467580000|2022-05-13 18:46:20|83.74||83.69||83.74||83.69||0
1652467610000|2022-05-13 18:46:50||83.56||83.56||83.56||83.56|3
1652467650000|2022-05-13 18:47:30||83.61||83.61||83.61||83.61|0
1652467660000|2022-05-13 18:47:40|83.74||83.74||83.74||83.74||0
1652467670000|2022-05-13 18:47:50||83.66||83.66||83.66||83.66|0
1652467690000|2022-05-13 18:48:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|2
1652467700000|2022-05-13 18:48:20|83.74||83.74||83.74||83.74||0
1652467710000|2022-05-13 18:48:30|83.69||83.69||83.69||83.69||0
1652467720000|2022-05-13 18:48:40||83.56||83.56||83.56||83.56|3
1652467730000|2022-05-13 18:48:50||83.61||83.61||83.61||83.61|0
1652467740000|2022-05-13 18:49:00|83.74||83.69||83.74||83.69||4
1652467760000|2022-05-13 18:49:20|83.74||83.69||83.74||83.69||0
1652467770000|2022-05-13 18:49:30|83.74|83.66|83.74|83.61|83.74|83.66|83.74|83.61|3
1652467780000|2022-05-13 18:49:40||83.66||83.66||83.66||83.66|0
1652467800000|2022-05-13 18:50:00||83.61||83.61||83.61||83.61|2
1652467820000|2022-05-13 18:50:20||83.66||83.66||83.66||83.66|0
1652467830000|2022-05-13 18:50:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|10
1652467890000|2022-05-13 18:51:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|4
1652467960000|2022-05-13 18:52:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|4
1652468010000|2022-05-13 18:53:30||83.76||83.76||83.76||83.76|8
1652468040000|2022-05-13 18:54:00||83.81||83.81||83.81||83.81|0
1652468310000|2022-05-13 18:58:30|83.94||83.94||83.94||83.94||6
1652468320000|2022-05-13 18:58:40||83.86||83.86||83.86||83.86|0
1652468330000|2022-05-13 18:58:50|83.99||83.99||83.99||83.99||8
1652468340000|2022-05-13 18:59:00|83.94||83.94||83.99||83.94||0
1652468350000|2022-05-13 18:59:10||83.81||83.81||83.81||83.81|3
1652468400000|2022-05-13 19:00:00|83.89||83.94||83.94||83.89||1
1652468430000|2022-05-13 19:00:30||83.86||83.86||83.86||83.81|2
1652468450000|2022-05-13 19:00:50||83.81||83.81||83.81||83.81|1
1652468460000|2022-05-13 19:01:00||83.86||83.86||83.86||83.81|0
1652468480000|2022-05-13 19:01:20|83.99||83.99||83.99||83.99||31
1652468500000|2022-05-13 19:01:40|83.94|83.91|83.94|83.81|83.94|83.91|83.94|83.81|9
1652468510000|2022-05-13 19:01:50||83.86||83.81||83.86||83.81|0
1652468550000|2022-05-13 19:02:30|83.89||83.94||83.94||83.89||0
1652468620000|2022-05-13 19:03:40||83.86||83.86||83.86||83.81|0
1652468630000|2022-05-13 19:03:50|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|2
1652468640000|2022-05-13 19:04:00|83.89||83.94||83.94||83.89||2
1652468650000|2022-05-13 19:04:10|83.89||83.89||83.89||83.89||0
1652468700000|2022-05-13 19:05:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|23
1652468750000|2022-05-13 19:05:50||83.81||83.81||83.81||83.81|2
1652468760000|2022-05-13 19:06:00||83.86||83.81||83.86||83.81|0
1652468790000|2022-05-13 19:06:30||83.86||83.86||83.86||83.81|0
1652468810000|2022-05-13 19:06:50|83.99||83.99||83.99||83.99||50
1652468830000|2022-05-13 19:07:10|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.91|0
1652468860000|2022-05-13 19:07:40|||||||||11
1652468870000|2022-05-13 19:07:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|5
1652468880000|2022-05-13 19:08:00|||||||||4
1652468900000|2022-05-13 19:08:20|||||||||10
1652468920000|2022-05-13 19:08:40|||||||||3
1652469210000|2022-05-13 19:13:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|50
1652469220000|2022-05-13 19:13:40|||||||||1
1652469260000|2022-05-13 19:14:20|||||||||1
1652469330000|2022-05-13 19:15:30|||||||||1
1652469340000|2022-05-13 19:15:40||83.86||83.86||83.86||83.86|14
1652469350000|2022-05-13 19:15:50||83.91||83.91||83.91||83.91|0
1652469390000|2022-05-13 19:16:30|||||||||16
1652469400000|2022-05-13 19:16:40|84.04||84.04||84.04||84.04||6
1652469430000|2022-05-13 19:17:10||83.96||83.91||83.96||83.91|3
1652469470000|2022-05-13 19:17:50||83.96||83.96||83.96||83.96|0
1652469590000|2022-05-13 19:19:50||83.91||83.91||83.91||83.91|10
1652469600000|2022-05-13 19:20:00|83.99||84.04||84.04||83.99||0
1652469610000|2022-05-13 19:20:10|83.99||83.99||83.99||83.99||10
1652469620000|2022-05-13 19:20:20||83.86||83.86||83.86||83.86|8
1652469650000|2022-05-13 19:20:50||83.91||83.86||83.91||83.86|0
1652469660000|2022-05-13 19:21:00||83.91||83.91||83.91||83.91|0
1652469690000|2022-05-13 19:21:30||83.86||83.86||83.86||83.86|5
1652469720000|2022-05-13 19:22:00||83.91||83.86||83.91||83.86|0
1652469730000|2022-05-13 19:22:10||83.91||83.86||83.91||83.86|1
1652469750000|2022-05-13 19:22:30||83.91||83.91||83.91||83.91|0
1652469800000|2022-05-13 19:23:20|84.04||84.04||84.04||84.04||19
1652469820000|2022-05-13 19:23:40||83.96||83.91||83.96||83.91|5
1652469950000|2022-05-13 19:25:50|83.99||83.99||83.99||83.99||0
1652469970000|2022-05-13 19:26:10|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|11
1652470000000|2022-05-13 19:26:40||83.96||83.91||83.96||83.91|2
1652470010000|2022-05-13 19:26:50||83.96||83.91||83.96||83.91|0
1652470020000|2022-05-13 19:27:00||83.96||83.96||83.96||83.96|0
1652470050000|2022-05-13 19:27:30||83.91||83.91||83.91||83.91|6
1652470060000|2022-05-13 19:27:40||83.96||83.96||83.96||83.96|0
1652470180000|2022-05-13 19:29:40|84.09||84.09||84.09||84.09||6
1652470200000|2022-05-13 19:30:00|||||||||2
1652470230000|2022-05-13 19:30:30|84.04||84.04||84.04||84.04||23
1652470240000|2022-05-13 19:30:40|||||||||1
1652470250000|2022-05-13 19:30:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|6
1652470290000|2022-05-13 19:31:30||83.96||83.96||83.96||83.96|7
1652470300000|2022-05-13 19:31:40|84.04||84.04||84.09||84.04||0
1652470310000|2022-05-13 19:31:50|84.09||84.04||84.09||84.04||0
1652470320000|2022-05-13 19:32:00|84.09||84.04||84.09||84.04||0
1652470340000|2022-05-13 19:32:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|3
1652470350000|2022-05-13 19:32:30|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|0
1652470370000|2022-05-13 19:32:50|84.04|83.91|84.04|83.91|84.09|83.91|84.04|83.91|7
1652470380000|2022-05-13 19:33:00|83.99||83.99||83.99||83.99||0
1652470390000|2022-05-13 19:33:10||83.86||83.86||83.86||83.86|2
1652470400000|2022-05-13 19:33:20||83.91||83.86||83.91||83.86|2
1652470410000|2022-05-13 19:33:30|83.94||83.99||83.99||83.94||2
1652470420000|2022-05-13 19:33:40||83.91||83.86||83.91||83.86|2
1652470450000|2022-05-13 19:34:10|83.94||83.94||83.94||83.94||0
1652470470000|2022-05-13 19:34:30||83.81||83.81||83.81||83.81|3
1652470480000|2022-05-13 19:34:40|83.89||83.94||83.94||83.89||0
1652470490000|2022-05-13 19:34:50||83.86||83.81||83.86||83.81|1
1652470510000|2022-05-13 19:35:10||83.86||83.81||83.86||83.81|0
1652470530000|2022-05-13 19:35:30|83.99|83.86|83.99|83.86|83.99|83.86|83.99|83.86|0
1652470540000|2022-05-13 19:35:40|83.94|83.81|83.94|83.81|83.94|83.81|83.94|83.81|2
1652470550000|2022-05-13 19:35:50|83.89||83.89||83.89||83.89||0
1652470560000|2022-05-13 19:36:00|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.76|2
1652470570000|2022-05-13 19:36:10|83.84|83.71|83.84|83.71|83.89|83.71|83.84|83.71|10
1652470580000|2022-05-13 19:36:20|83.89|83.76|83.89|83.76|83.89|83.81|83.84|83.76|10
1652470610000|2022-05-13 19:36:50|83.94|83.81|83.94|83.81|83.94|83.81|83.94|83.81|0
1652470620000|2022-05-13 19:37:00|83.89|83.76|83.84|83.76|83.89|83.76|83.84|83.76|12
1652470630000|2022-05-13 19:37:10|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|45
1652470640000|2022-05-13 19:37:20|83.89||83.89||83.89||83.89||15
1652470650000|2022-05-13 19:37:30|83.94||83.94||83.94||83.94||2
1652470660000|2022-05-13 19:37:40||83.86||83.81||83.86||83.81|2
1652470670000|2022-05-13 19:37:50||83.86||83.86||83.86||83.81|0
1652470700000|2022-05-13 19:38:20|||||||||1
1652470720000|2022-05-13 19:38:40|83.99||83.99||83.99||83.99||7
1652470740000|2022-05-13 19:39:00||83.91||83.86||83.91||83.86|0
1652470750000|2022-05-13 19:39:10|83.94|83.91|83.94|83.81|83.94|83.91|83.94|83.81|11
1652470760000|2022-05-13 19:39:20||83.86||83.81||83.86||83.81|0
1652470770000|2022-05-13 19:39:30|83.89||83.89||83.89||83.89||34
1652470780000|2022-05-13 19:39:40|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|8
1652470800000|2022-05-13 19:40:00|83.89||83.94||83.94||83.89||0
1652470820000|2022-05-13 19:40:20||83.86||83.86||83.86||83.81|0
1652470840000|2022-05-13 19:40:40|83.99|83.91|83.99|83.86|83.99|83.91|83.94|83.86|7
1652470850000|2022-05-13 19:40:50|83.94|83.91|83.94|83.86|83.94|83.91|83.94|83.86|102
1652470860000|2022-05-13 19:41:00|83.99||83.94||83.99||83.94||100
1652470880000|2022-05-13 19:41:20|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|102
1652470890000|2022-05-13 19:41:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|103
1652470910000|2022-05-13 19:41:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|21
1652470940000|2022-05-13 19:42:20|84.09||84.09||84.09||84.09||1
1652470950000|2022-05-13 19:42:30||84.01||83.96||84.01||83.96|129
1652470970000|2022-05-13 19:42:50||84.01||83.96||84.01||83.96|0
1652470980000|2022-05-13 19:43:00||84.01||84.01||84.01||83.96|0
1652470990000|2022-05-13 19:43:10||83.96||83.96||84.01||83.96|0
1652471000000|2022-05-13 19:43:20||84.01||84.01||84.01||83.96|0
1652471010000|2022-05-13 19:43:30||83.96||83.96||83.96||83.96|2
1652471020000|2022-05-13 19:43:40|84.04||84.04||84.04||84.04||0
1652471040000|2022-05-13 19:44:00|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|7
1652471050000|2022-05-13 19:44:10|83.99||84.04||84.04||83.99||0
1652471070000|2022-05-13 19:44:30||83.96||83.91||83.96||83.91|0
1652471080000|2022-05-13 19:44:40||83.96||83.91||83.96||83.91|0
1652471090000|2022-05-13 19:44:50||83.96||83.96||83.96||83.96|0
1652471100000|2022-05-13 19:45:00||83.91||83.96||83.96||83.91|0
1652471110000|2022-05-13 19:45:10|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|1
1652471130000|2022-05-13 19:45:30||84.01||84.01||84.01||83.96|0
1652471140000|2022-05-13 19:45:40||83.96||83.96||84.01||83.96|0
1652471160000|2022-05-13 19:46:00|84.04|84.01|84.09|84.01|84.09|84.01|84.04|83.96|0
1652471170000|2022-05-13 19:46:10||83.96||83.96||84.01||83.96|0
1652471180000|2022-05-13 19:46:20|84.04||84.04||84.04||84.04||0
1652471190000|2022-05-13 19:46:30|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|0
1652471200000|2022-05-13 19:46:40|84.04||84.04||84.04||84.04||0
1652471210000|2022-05-13 19:46:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|3
1652471250000|2022-05-13 19:47:30||83.86||83.86||83.86||83.86|1
1652471260000|2022-05-13 19:47:40||83.91||83.91||83.91||83.91|0
1652471280000|2022-05-13 19:48:00||83.86||83.86||83.86||83.86|1
1652471300000|2022-05-13 19:48:20|83.94||83.94||83.94||83.94||0
1652471320000|2022-05-13 19:48:40|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|0
1652471330000|2022-05-13 19:48:50||83.91||83.91||83.91||83.86|0
1652471340000|2022-05-13 19:49:00|||||||||4
1652471380000|2022-05-13 19:49:40|84.04||84.04||84.04||84.04||1
1652471390000|2022-05-13 19:49:50||83.96||83.96||83.96||83.91|0
1652471400000|2022-05-13 19:50:00|84.09|83.91|83.99|83.91|84.09|83.96|83.99|83.91|14
1652471410000|2022-05-13 19:50:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|1
1652471420000|2022-05-13 19:50:20|83.99||83.94||83.99||83.94||0
1652471430000|2022-05-13 19:50:30|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|1
1652471440000|2022-05-13 19:50:40||83.81||83.81||83.86||83.81|6
1652471450000|2022-05-13 19:50:50||83.86||83.81||83.86||83.81|0
1652471460000|2022-05-13 19:51:00|83.89|83.76|83.89|83.76|83.89|83.76|83.84|83.76|9
1652471480000|2022-05-13 19:51:20||83.81||83.81||83.81||83.81|0
1652471490000|2022-05-13 19:51:30||83.76||83.76||83.76||83.76|3
1652471500000|2022-05-13 19:51:40||83.81||83.81||83.81||83.81|0
1652471520000|2022-05-13 19:52:00|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|3
1652471530000|2022-05-13 19:52:10|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|4
1652471540000|2022-05-13 19:52:20|83.89||83.89||83.89||83.89||0
1652471580000|2022-05-13 19:53:00|||||||||1
1652471590000|2022-05-13 19:53:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|2
1652471610000|2022-05-13 19:53:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|7
1652471620000|2022-05-13 19:53:40||83.76||83.76||83.81||83.76|114
1652471630000|2022-05-13 19:53:50||83.81||83.76||83.81||83.76|8
1652471640000|2022-05-13 19:54:00|83.84|83.71|83.79|83.71|83.84|83.71|83.79|83.71|115
1652471650000|2022-05-13 19:54:10|||||||||75
1652471660000|2022-05-13 19:54:20|||||||||5
1652471670000|2022-05-13 19:54:30|83.89|83.76|83.84|83.71|83.89|83.76|83.84|83.71|394
1652471680000|2022-05-13 19:54:40||83.76||83.76||83.76||83.76|57
1652471690000|2022-05-13 19:54:50|83.94|83.81|83.94|83.86|83.99|83.86|83.94|83.81|77
1652471710000|2022-05-13 19:55:10|83.99|83.81|83.94|83.81|83.99|83.81|83.94|83.81|24
1652471720000|2022-05-13 19:55:20|83.89||83.94||83.94||83.89||0
1652471730000|2022-05-13 19:55:30|83.89||83.89||83.89||83.89||0
1652471740000|2022-05-13 19:55:40|83.94||83.94||83.94||83.89||0
1652471750000|2022-05-13 19:55:50||83.86||83.81||83.86||83.81|17
1652471770000|2022-05-13 19:56:10|83.99|83.86|83.99|83.86|83.99|83.86|83.99|83.81|1
1652471780000|2022-05-13 19:56:20|83.94|83.91|83.99|83.86|83.99|83.91|83.94|83.86|17
1652471790000|2022-05-13 19:56:30|83.94||83.99||83.99||83.94||0
1652471800000|2022-05-13 19:56:40|83.94||83.94||83.94||83.94||0
1652471810000|2022-05-13 19:56:50||83.81||83.81||83.81||83.81|8
1652471820000|2022-05-13 19:57:00||83.86||83.81||83.86||83.81|12
1652471830000|2022-05-13 19:57:10|83.99|83.86|83.99|83.86|83.99|83.91|83.99|83.81|6
1652471850000|2022-05-13 19:57:30||83.91||83.86||83.91||83.86|5
1652471860000|2022-05-13 19:57:40||83.91||83.86||83.91||83.86|12
1652471870000|2022-05-13 19:57:50||83.91||83.86||83.91||83.86|5
1652471880000|2022-05-13 19:58:00|83.94||83.94||83.99||83.94||0
1652471890000|2022-05-13 19:58:10|83.99||83.99||83.99||83.94||5
1652471900000|2022-05-13 19:58:20|83.94|83.91|83.99|83.86|83.99|83.91|83.94|83.86|5
1652471920000|2022-05-13 19:58:40||83.91||83.86||83.91||83.86|5
1652471930000|2022-05-13 19:58:50||83.81||83.76||83.81||83.76|222
1652471940000|2022-05-13 19:59:00|83.89|83.81|83.89|83.81|83.89|83.91|83.89|83.81|7
1652471950000|2022-05-13 19:59:10|83.94||83.94||83.94||83.94||2
1652471960000|2022-05-13 19:59:20||83.86||83.81||83.86||83.81|0
1652471990000|2022-05-13 19:59:50|83.99|83.86|83.99|83.86|83.99|83.91|83.99|83.81|2
1652680860000|2022-05-16 06:01:00|83.44|83.31|83.49|83.36|83.54|83.46|83.44|83.31|55
1652680880000|2022-05-16 06:01:20|83.44|83.26|83.44|83.26|83.44|83.26|83.44|83.26|2
1652680950000|2022-05-16 06:02:30|||||||||1
1652680960000|2022-05-16 06:02:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|0
1652680970000|2022-05-16 06:02:50|83.44|83.26|83.44|83.26|83.44|83.26|83.44|83.26|10
1652681000000|2022-05-16 06:03:20|83.39||83.39||83.39||83.34||0
1652681020000|2022-05-16 06:03:40|83.44||83.44||83.44||83.44||11
1652681040000|2022-05-16 06:04:00|83.49|83.31|83.49|83.31|83.49|83.31|83.49|83.31|23
1652681080000|2022-05-16 06:04:40|83.44|83.26|83.39|83.26|83.44|83.26|83.34|83.26|5
1652681090000|2022-05-16 06:04:50|83.34|83.21|83.39|83.21|83.39|83.21|83.34|83.21|6
1652681100000|2022-05-16 06:05:00|83.34||83.34||83.34||83.34||0
1652681110000|2022-05-16 06:05:10|83.39|83.26|83.39|83.26|83.39|83.26|83.39|83.26|1
1652681120000|2022-05-16 06:05:20||83.21||83.21||83.21||83.21|0
1652681130000|2022-05-16 06:05:30|83.34||83.34||83.34||83.34||0
1652681140000|2022-05-16 06:05:40|83.39||83.39||83.39||83.39||3
1652681150000|2022-05-16 06:05:50|83.34||83.34||83.34||83.34||0
1652681160000|2022-05-16 06:06:00|83.39|83.26|83.39|83.21|83.39|83.26|83.39|83.21|0
1652681170000|2022-05-16 06:06:10|83.34|83.26|83.39|83.26|83.39|83.26|83.34|83.26|0
1652681180000|2022-05-16 06:06:20|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|0
1652681190000|2022-05-16 06:06:30|83.39|83.26|83.39|83.21|83.39|83.26|83.34|83.21|0
1652681200000|2022-05-16 06:06:40|83.34|83.26|83.39|83.26|83.39|83.26|83.34|83.21|5
1652681250000|2022-05-16 06:07:30|83.44|83.31|83.44|83.31|83.44|83.31|83.44|83.31|0
1652681270000|2022-05-16 06:07:50|83.39|83.26|83.44|83.31|83.44|83.31|83.39|83.26|0
1652681280000|2022-05-16 06:08:00||83.26||83.26||83.26||83.26|0
1652681290000|2022-05-16 06:08:10|83.39||83.39||83.39||83.34||0
1652681310000|2022-05-16 06:08:30|83.44|83.31|83.39|83.26|83.44|83.31|83.34|83.26|2
1652681340000|2022-05-16 06:09:00|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|0
1652681360000|2022-05-16 06:09:20|83.29|83.16|83.29|83.16|83.29|83.21|83.29|83.16|13
1652681400000|2022-05-16 06:10:00|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|0
1652681410000|2022-05-16 06:10:10|83.29|83.16|83.24|83.11|83.29|83.16|83.24|83.11|0
1652681420000|2022-05-16 06:10:20|83.29|83.16|83.29|83.16|83.29|83.16|83.29|83.16|1
1652681430000|2022-05-16 06:10:30|83.24|83.11|83.29|83.11|83.29|83.11|83.24|83.11|56
1652681440000|2022-05-16 06:10:40|83.24||83.24||83.24||83.24||42
1652681450000|2022-05-16 06:10:50||83.16||83.16||83.16||83.16|0
1652681470000|2022-05-16 06:11:10|83.29||83.29||83.29||83.29||0
1652681480000|2022-05-16 06:11:20|83.24||83.24||83.29||83.24||2
1652681500000|2022-05-16 06:11:40||83.11||83.11||83.11||83.11|0
1652681510000|2022-05-16 06:11:50|83.19||83.24||83.24||83.19||12
1652681520000|2022-05-16 06:12:00|83.19|83.16|83.24|83.16|83.29|83.16|83.19|83.16|25
1652681530000|2022-05-16 06:12:10|83.29||83.29||83.29||83.29||0
1652681540000|2022-05-16 06:12:20|83.24|83.11|83.24|83.11|83.24|83.11|83.24|83.11|0
1652681550000|2022-05-16 06:12:30|||||||||1
1652681580000|2022-05-16 06:13:00||83.16||83.16||83.16||83.16|0
1652681590000|2022-05-16 06:13:10||83.11||83.11||83.11||83.11|0
1652681600000|2022-05-16 06:13:20|83.19|83.06|83.24|83.11|83.24|83.11|83.19|83.06|0
1652681610000|2022-05-16 06:13:30|83.29|83.16|83.29|83.16|83.29|83.16|83.29|83.16|2
1652681620000|2022-05-16 06:13:40|83.24|83.11|83.29|83.16|83.29|83.16|83.24|83.11|0
1652681660000|2022-05-16 06:14:20||83.21||83.16||83.21||83.16|0
1652681750000|2022-05-16 06:15:50|83.34|83.21|83.34|83.26|83.34|83.26|83.34|83.21|17
1652681760000|2022-05-16 06:16:00||83.21||83.21||83.21||83.21|0
1652681770000|2022-05-16 06:16:10|83.29||83.29||83.29||83.29||0
1652681780000|2022-05-16 06:16:20|83.34||83.34||83.34||83.34||0
1652681800000|2022-05-16 06:16:40|83.29||83.29||83.29||83.29||0
1652681810000|2022-05-16 06:16:50|83.24|83.16|83.29|83.16|83.29|83.16|83.24|83.16|2
1652681820000|2022-05-16 06:17:00|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|0
1652681830000|2022-05-16 06:17:10|83.29|83.16|83.29|83.16|83.29|83.16|83.29|83.16|0
1652681840000|2022-05-16 06:17:20|83.34|83.21|83.34|83.21|83.34|83.26|83.34|83.21|0
1652681850000|2022-05-16 06:17:30|83.39|83.26|83.39|83.26|83.39|83.26|83.39|83.26|1
1652681870000|2022-05-16 06:17:50||83.31||83.31||83.31||83.31|0
1652681880000|2022-05-16 06:18:00||83.26||83.26||83.26||83.26|0
1652681920000|2022-05-16 06:18:40|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|0
1652681930000|2022-05-16 06:18:50|83.39|83.26|83.39|83.26|83.39|83.31|83.39|83.26|0
1652681940000|2022-05-16 06:19:00|83.44|83.31|83.44|83.31|83.44|83.31|83.44|83.31|0
1652681960000|2022-05-16 06:19:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|0
1652681970000|2022-05-16 06:19:30||83.21||83.21||83.21||83.21|0
1652681990000|2022-05-16 06:19:50|83.29||83.34||83.34||83.29||0
1652682000000|2022-05-16 06:20:00|83.24|83.26|83.24|83.16|83.24|83.26|83.24|83.16|16
1652682020000|2022-05-16 06:20:20||83.11||83.16||83.16||83.11|0
1652682030000|2022-05-16 06:20:30||83.11||83.11||83.16||83.11|0
1652682040000|2022-05-16 06:20:40||83.16||83.16||83.16||83.11|0
1652682050000|2022-05-16 06:20:50||83.11||83.11||83.16||83.11|0
1652682060000|2022-05-16 06:21:00||83.16||83.16||83.16||83.16|5
1652682070000|2022-05-16 06:21:10|||||||||5
1652682150000|2022-05-16 06:22:30|||||||||5
1652682170000|2022-05-16 06:22:50|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|0
1652682180000|2022-05-16 06:23:00|83.19||83.24||83.24||83.19||0
1652682200000|2022-05-16 06:23:20||83.16||83.11||83.16||83.11|0
1652682210000|2022-05-16 06:23:30|83.19||83.24||83.24||83.19||0
1652682220000|2022-05-16 06:23:40||83.16||83.11||83.16||83.11|3
1652682230000|2022-05-16 06:23:50||83.16||83.11||83.16||83.11|0
1652682240000|2022-05-16 06:24:00||83.16||83.16||83.16||83.11|0
1652682250000|2022-05-16 06:24:10|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|0
1652682260000|2022-05-16 06:24:20|83.19|83.16|83.24|83.11|83.24|83.16|83.19|83.11|0
1652682280000|2022-05-16 06:24:40|83.19|83.16|83.24|83.11|83.24|83.16|83.19|83.11|0
1652682300000|2022-05-16 06:25:00|83.19||83.24||83.24||83.19||0
1652682390000|2022-05-16 06:26:30||83.16||83.16||83.16||83.11|0
1652682450000|2022-05-16 06:27:30|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|20
1652682460000|2022-05-16 06:27:40|83.19||83.24||83.24||83.19||0
1652682470000|2022-05-16 06:27:50||83.16||83.11||83.16||83.11|0
1652682480000|2022-05-16 06:28:00|83.19||83.24||83.24||83.19||0
1652682510000|2022-05-16 06:28:30||83.16||83.16||83.16||83.11|0
1652682520000|2022-05-16 06:28:40|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|0
1652682530000|2022-05-16 06:28:50||83.16||83.16||83.16||83.16|0
1652682590000|2022-05-16 06:29:50||83.11||83.11||83.11||83.11|0
1652682600000|2022-05-16 06:30:00|83.19|83.16|83.24|83.16|83.24|83.16|83.19|83.16|0
1652682620000|2022-05-16 06:30:20|83.19|83.11|83.24|83.11|83.24|83.11|83.19|83.11|0
1652682640000|2022-05-16 06:30:40||83.16||83.16||83.16||83.16|0
1652682650000|2022-05-16 06:30:50|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|221
1652682680000|2022-05-16 06:31:20|83.29||83.34||83.34||83.29||0
1652682690000|2022-05-16 06:31:30|83.29||83.34||83.34||83.29||0
1652682700000|2022-05-16 06:31:40|83.39|83.26|83.39|83.26|83.39|83.26|83.39|83.26|2
1652682750000|2022-05-16 06:32:30|83.34||83.39||83.39||83.34||0
1652682780000|2022-05-16 06:33:00|83.34||83.39||83.39||83.34||0
1652682790000|2022-05-16 06:33:10|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|0
1652682800000|2022-05-16 06:33:20||83.26||83.21||83.26||83.21|0
1652682840000|2022-05-16 06:34:00|83.29||83.34||83.34||83.29||0
1652682850000|2022-05-16 06:34:10|83.29|83.16|83.29|83.16|83.34|83.16|83.29|83.16|0
1652682920000|2022-05-16 06:35:20|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|0
1652682960000|2022-05-16 06:36:00|83.29|83.16|83.29|83.16|83.29|83.16|83.29|83.16|0
1652682970000|2022-05-16 06:36:10|83.24||83.29||83.29||83.24||0
1652683000000|2022-05-16 06:36:40||83.21||83.21||83.21||83.21|0
1652683020000|2022-05-16 06:37:00||83.16||83.16||83.16||83.16|0
1652683040000|2022-05-16 06:37:20||83.21||83.21||83.21||83.16|0
1652683060000|2022-05-16 06:37:40|||||||||2
1652683070000|2022-05-16 06:37:50||83.16||83.16||83.16||83.16|0
1652683110000|2022-05-16 06:38:30|83.24||83.29||83.29||83.24||0
1652683120000|2022-05-16 06:38:40|83.24||83.24||83.24||83.24||0
1652683130000|2022-05-16 06:38:50|83.29||83.29||83.29||83.29||0
1652683140000|2022-05-16 06:39:00|83.24||83.24||83.24||83.24||0
1652683160000|2022-05-16 06:39:20|83.29||83.29||83.29||83.29||3
1652683190000|2022-05-16 06:39:50|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|0
1652683230000|2022-05-16 06:40:30|83.29||83.29||83.29||83.29||0
1652683240000|2022-05-16 06:40:40||83.16||83.16||83.16||83.16|0
1652683250000|2022-05-16 06:40:50|83.24||83.29||83.29||83.24||0
1652683260000|2022-05-16 06:41:00|83.24||83.29||83.29||83.24||0
1652683320000|2022-05-16 06:42:00|83.24||83.29||83.29||83.24||0
1652683330000|2022-05-16 06:42:10|83.24|83.11|83.24|83.16|83.24|83.16|83.24|83.11|0
1652683350000|2022-05-16 06:42:30||83.11||83.16||83.16||83.11|0
1652683370000|2022-05-16 06:42:50||83.11||83.11||83.11||83.11|0
1652683390000|2022-05-16 06:43:10||83.16||83.16||83.16||83.16|0
1652683410000|2022-05-16 06:43:30|83.29||83.29||83.29||83.29||0
1652683440000|2022-05-16 06:44:00|83.24|83.11|83.24|83.11|83.29|83.11|83.24|83.11|4
1652683460000|2022-05-16 06:44:20||83.16||83.11||83.16||83.11|0
1652683470000|2022-05-16 06:44:30||83.16||83.16||83.16||83.11|0
1652683480000|2022-05-16 06:44:40||83.11||83.11||83.11||83.11|0
1652683500000|2022-05-16 06:45:00||83.16||83.11||83.16||83.11|1
1652683530000|2022-05-16 06:45:30||83.16||83.11||83.16||83.11|0
1652683540000|2022-05-16 06:45:40||83.16||83.16||83.16||83.16|0
1652683610000|2022-05-16 06:46:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|4
1652683630000|2022-05-16 06:47:10|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|56
1652683640000|2022-05-16 06:47:20||83.16||83.16||83.16||83.16|0
1652683660000|2022-05-16 06:47:40|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.21|0
1652683680000|2022-05-16 06:48:00|83.29|83.16|83.24|83.16|83.29|83.16|83.24|83.16|0
1652683720000|2022-05-16 06:48:40|83.29||83.29||83.29||83.29||5
1652683730000|2022-05-16 06:48:50||83.21||83.16||83.21||83.16|0
1652683750000|2022-05-16 06:49:10||83.21||83.16||83.21||83.16|0
1652683770000|2022-05-16 06:49:30|83.34|83.21|83.34|83.21|83.34|83.21|83.34|83.16|0
1652683780000|2022-05-16 06:49:40|83.29||83.29||83.29||83.29||0
1652683800000|2022-05-16 06:50:00||83.16||83.21||83.21||83.16|0
1652683810000|2022-05-16 06:50:10||83.16||83.16||83.16||83.16|0
1652683820000|2022-05-16 06:50:20||83.21||83.16||83.21||83.16|0
1652683830000|2022-05-16 06:50:30||83.21||83.16||83.21||83.16|0
1652683850000|2022-05-16 06:50:50||83.21||83.16||83.21||83.16|0
1652683880000|2022-05-16 06:51:20||83.21||83.21||83.21||83.21|0
1652683970000|2022-05-16 06:52:50||83.16||83.16||83.16||83.16|0
1652683980000|2022-05-16 06:53:00||83.21||83.21||83.21||83.21|0
1652683990000|2022-05-16 06:53:10||83.16||83.16||83.16||83.16|1
1652684020000|2022-05-16 06:53:40||83.21||83.21||83.21||83.21|1
1652684030000|2022-05-16 06:53:50||83.16||83.16||83.16||83.16|0
1652684040000|2022-05-16 06:54:00||83.21||83.21||83.21||83.21|0
1652684050000|2022-05-16 06:54:10|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|0
1652684100000|2022-05-16 06:55:00|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|6
1652684110000|2022-05-16 06:55:10|83.44|83.31|83.44|83.31|83.44|83.31|83.44|83.31|52
1652684120000|2022-05-16 06:55:20|83.39||83.44||83.44||83.39||0
1652684130000|2022-05-16 06:55:30|83.39||83.39||83.39||83.39||0
1652684140000|2022-05-16 06:55:40|83.44||83.44||83.44||83.44||0
1652684160000|2022-05-16 06:56:00|83.39||83.39||83.44||83.39||0
1652684170000|2022-05-16 06:56:10|||||||||1
1652684180000|2022-05-16 06:56:20|83.44||83.44||83.44||83.44||0
1652684210000|2022-05-16 06:56:50||83.36||83.36||83.36||83.36|3
1652684220000|2022-05-16 06:57:00||83.31||83.31||83.31||83.31|2
1652684230000|2022-05-16 06:57:10||83.36||83.31||83.36||83.31|0
1652684240000|2022-05-16 06:57:20||83.36||83.36||83.36||83.36|0
1652684280000|2022-05-16 06:58:00|83.49||83.44||83.49||83.44||47
1652684290000|2022-05-16 06:58:10|83.39|83.31|83.39|83.31|83.44|83.31|83.39|83.31|2
1652684300000|2022-05-16 06:58:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|47
1652684320000|2022-05-16 06:58:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|54
1652684330000|2022-05-16 06:58:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|46
1652684370000|2022-05-16 06:59:30|83.49|83.41|83.54|83.41|83.54|83.41|83.44|83.36|179
1652684380000|2022-05-16 06:59:40|83.49||83.49||83.54||83.49||62
1652684390000|2022-05-16 06:59:50|83.44|83.36|83.44|83.36|83.44|83.41|83.39|83.31|124
1652684400000|2022-05-16 07:00:00|83.49|83.31|83.44|83.31|83.49|83.36|83.34|83.26|367
1652684410000|2022-05-16 07:00:10|83.49|83.36|83.39|83.31|83.49|83.41|83.34|83.26|57
1652684420000|2022-05-16 07:00:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|19
1652684430000|2022-05-16 07:00:30|83.39|83.31|83.39|83.31|83.39|83.31|83.34|83.26|112
1652684440000|2022-05-16 07:00:40|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|33
1652684450000|2022-05-16 07:00:50|83.44|83.36|83.34|83.26|83.44|83.36|83.34|83.26|138
1652684460000|2022-05-16 07:01:00|||||||||3
1652684470000|2022-05-16 07:01:10|83.39||83.34||83.39||83.34||10
1652684480000|2022-05-16 07:01:20|83.29|83.21|83.34|83.21|83.34|83.26|83.29|83.21|32
1652684490000|2022-05-16 07:01:30|83.29|83.16|83.29|83.16|83.29|83.16|83.24|83.16|621
1652684500000|2022-05-16 07:01:40|83.24|83.21|83.29|83.21|83.29|83.21|83.24|83.16|266
1652684510000|2022-05-16 07:01:50|83.34||83.29||83.34||83.29||43
1652684520000|2022-05-16 07:02:00|83.34|83.26|83.44|83.36|83.44|83.36|83.34|83.26|70
1652684530000|2022-05-16 07:02:10||83.31||83.31||83.36||83.31|4
1652684540000|2022-05-16 07:02:20|83.39|83.26|83.34|83.26|83.39|83.31|83.34|83.26|20
1652684550000|2022-05-16 07:02:30|83.39|83.31|83.39|83.26|83.39|83.31|83.39|83.26|18
1652684560000|2022-05-16 07:02:40|83.34||83.34||83.39||83.34||0
1652684570000|2022-05-16 07:02:50|83.39||83.34||83.39||83.34||0
1652684590000|2022-05-16 07:03:10|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|39
1652684600000|2022-05-16 07:03:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|0
1652684610000|2022-05-16 07:03:30|83.34|83.26|83.34|83.26|83.39|83.26|83.34|83.26|2
1652684620000|2022-05-16 07:03:40|83.39||83.39||83.39||83.34||10
1652684630000|2022-05-16 07:03:50|83.34|83.31|83.39|83.31|83.39|83.31|83.34|83.31|0
1652684640000|2022-05-16 07:04:00|83.44|83.36|83.44|83.36|83.49|83.41|83.44|83.36|22
1652684650000|2022-05-16 07:04:10|83.49|83.41|83.49|83.36|83.49|83.41|83.49|83.36|7
1652684660000|2022-05-16 07:04:20|83.54|83.41|83.49|83.41|83.54|83.46|83.49|83.41|9
1652684670000|2022-05-16 07:04:30|83.54||83.49||83.54||83.49||0
1652684680000|2022-05-16 07:04:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|8
1652684690000|2022-05-16 07:04:50|83.49|83.41|83.49|83.36|83.54|83.41|83.44|83.36|98
1652684700000|2022-05-16 07:05:00|83.44|83.41|83.44|83.36|83.44|83.41|83.44|83.36|12
1652684710000|2022-05-16 07:05:10|83.49|83.41|83.49|83.41|83.49|83.41|83.44|83.36|42
1652684720000|2022-05-16 07:05:20||83.36||83.36||83.36||83.36|2
1652684730000|2022-05-16 07:05:30|83.44|83.31|83.44|83.31|83.44|83.31|83.44|83.31|2
1652684740000|2022-05-16 07:05:40|83.39||83.39||83.44||83.39||0
1652684750000|2022-05-16 07:05:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|0
1652684760000|2022-05-16 07:06:00|83.49||83.44||83.49||83.44||18
1652684770000|2022-05-16 07:06:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|55
1652684780000|2022-05-16 07:06:20|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|30
1652684790000|2022-05-16 07:06:30|83.44||83.39||83.44||83.39||0
1652684810000|2022-05-16 07:06:50|83.34|83.26|83.34|83.26|83.39|83.26|83.34|83.26|8
1652684820000|2022-05-16 07:07:00|83.39||83.34||83.39||83.34||38
1652684830000|2022-05-16 07:07:10|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|29
1652684840000|2022-05-16 07:07:20|83.39||83.34||83.39||83.34||13
1652684850000|2022-05-16 07:07:30|83.39||83.34||83.39||83.34||26
1652684860000|2022-05-16 07:07:40|83.29|83.21|83.29|83.21|83.34|83.21|83.29|83.21|15
1652684870000|2022-05-16 07:07:50|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|7
1652684880000|2022-05-16 07:08:00|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|232
1652684890000|2022-05-16 07:08:10|83.24|83.16|83.24|83.16|83.29|83.16|83.24|83.16|527
1652684900000|2022-05-16 07:08:20|83.29|83.11|83.29|83.21|83.29|83.21|83.29|83.11|149
1652684910000|2022-05-16 07:08:30|83.24|83.16|83.24|83.16|83.29|83.16|83.24|83.16|21
1652684930000|2022-05-16 07:08:50|83.29||83.29||83.29||83.24||9
1652684940000|2022-05-16 07:09:00|83.24||83.24||83.29||83.24||0
1652684950000|2022-05-16 07:09:10|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|31
1652684960000|2022-05-16 07:09:20|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|99
1652684970000|2022-05-16 07:09:30|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|14
1652684980000|2022-05-16 07:09:40|83.14|83.06|83.19|83.06|83.19|83.06|83.14|83.06|85
1652684990000|2022-05-16 07:09:50|83.14|83.11|83.19|83.11|83.19|83.11|83.14|83.06|39
1652685000000|2022-05-16 07:10:00|83.24|83.16|83.24|83.16|83.29|83.16|83.19|83.11|16
1652685010000|2022-05-16 07:10:10|83.29|83.11|83.19|83.11|83.29|83.11|83.19|83.11|114
1652685020000|2022-05-16 07:10:20|83.14|83.06|83.14|83.06|83.14|83.06|83.09|83.01|71
1652685040000|2022-05-16 07:10:40|83.09|83.01|82.99|82.91|83.09|83.01|82.99|82.91|45
1652685050000|2022-05-16 07:10:50|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|16
1652685060000|2022-05-16 07:11:00|83.09||83.04||83.09||83.04||18
1652685070000|2022-05-16 07:11:10|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|4
1652685080000|2022-05-16 07:11:20|83.04|82.96|83.09|83.01|83.09|83.01|83.04|82.96|70
1652685090000|2022-05-16 07:11:30|83.04|82.96|83.09|83.01|83.09|83.01|83.04|82.96|38
1652685100000|2022-05-16 07:11:40|83.04|82.96|83.04|82.96|83.09|82.96|83.04|82.96|26
1652685150000|2022-05-16 07:12:30|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|21
1652685160000|2022-05-16 07:12:40|83.14|83.06|83.14|83.01|83.14|83.06|83.09|83.01|160
1652685170000|2022-05-16 07:12:50|83.09||83.09||83.09||83.09||2
1652685180000|2022-05-16 07:13:00|83.04|82.96|83.04|82.96|83.09|82.96|83.04|82.96|46
1652685200000|2022-05-16 07:13:20|83.09|83.01|83.14|83.06|83.14|83.06|83.09|83.01|40
1652685220000|2022-05-16 07:13:40|83.09|83.01|83.14|83.06|83.19|83.06|83.09|83.01|98
1652685230000|2022-05-16 07:13:50|83.19|83.11|83.19|83.11|83.19|83.11|83.14|83.06|6
1652685240000|2022-05-16 07:14:00|83.14|83.06|83.14|83.06|83.19|83.11|83.14|83.06|13
1652685250000|2022-05-16 07:14:10|83.19|83.11|83.19|83.11|83.19|83.11|83.14|83.06|5
1652685260000|2022-05-16 07:14:20|83.14|83.06|83.14|83.06|83.19|83.06|83.14|83.06|2
1652685280000|2022-05-16 07:14:40|83.19|83.11|83.19|83.11|83.19|83.11|83.14|83.06|8
1652685290000|2022-05-16 07:14:50|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|21
1652685300000|2022-05-16 07:15:00|83.09|83.01|83.04|82.96|83.09|83.01|83.04|82.96|13
1652685310000|2022-05-16 07:15:10|83.09|83.01|83.09|83.01|83.09|83.01|83.04|83.01|0
1652685330000|2022-05-16 07:15:30|83.04|82.96|83.09|83.01|83.09|83.01|83.04|82.96|2
1652685340000|2022-05-16 07:15:40|83.04|82.96|83.04|82.96|83.09|82.96|83.04|82.96|8
1652685350000|2022-05-16 07:15:50|83.09|83.01|83.14|83.06|83.14|83.06|83.09|83.01|6
1652685360000|2022-05-16 07:16:00|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|65
1652685370000|2022-05-16 07:16:10|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.11|6
1652685380000|2022-05-16 07:16:20|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|10
1652685390000|2022-05-16 07:16:30|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|2
1652685400000|2022-05-16 07:16:40|83.14|83.06|83.19|83.11|83.19|83.11|83.14|83.06|4
1652685410000|2022-05-16 07:16:50|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|2
1652685420000|2022-05-16 07:17:00|83.19|83.01|83.14|83.06|83.19|83.06|83.14|83.01|9
1652685430000|2022-05-16 07:17:10|83.19||83.14||83.19||83.14||12
1652685440000|2022-05-16 07:17:20|83.19|83.11|83.14|83.06|83.19|83.11|83.14|83.06|4
1652685450000|2022-05-16 07:17:30||83.01||83.06||83.06||83.01|20
1652685470000|2022-05-16 07:17:50|83.09|83.01|83.14|83.06|83.14|83.06|83.09|83.01|2
1652685480000|2022-05-16 07:18:00||83.01||83.06||83.06||83.01|2
1652685490000|2022-05-16 07:18:10|83.09|83.01|83.04|82.96|83.14|83.01|83.04|82.96|23
1652685520000|2022-05-16 07:18:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|27
1652685530000|2022-05-16 07:18:50|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|202
1652685550000|2022-05-16 07:19:10|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|42
1652685560000|2022-05-16 07:19:20|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|150
1652685570000|2022-05-16 07:19:30|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|222
1652685580000|2022-05-16 07:19:40|82.94|82.86|82.94|82.86|82.99|82.86|82.94|82.86|91
1652685590000|2022-05-16 07:19:50|82.99|82.91|82.99|82.91|82.99|82.91|82.94|82.91|38
1652685600000|2022-05-16 07:20:00|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|222
1652685610000|2022-05-16 07:20:10|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|23
1652685620000|2022-05-16 07:20:20|82.94|82.86|82.94|82.86|82.99|82.86|82.94|82.86|3
1652685630000|2022-05-16 07:20:30|||||||||23
1652685640000|2022-05-16 07:20:40|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|32
1652685660000|2022-05-16 07:21:00|82.99||82.94||82.99||82.94||10
1652685670000|2022-05-16 07:21:10|82.89|82.81|82.94|82.81|82.94|82.81|82.89|82.81|42
1652685680000|2022-05-16 07:21:20|82.99|82.86|82.99|82.91|82.99|82.91|82.99|82.86|63
1652685690000|2022-05-16 07:21:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|20
1652685700000|2022-05-16 07:21:40|82.99||82.94||82.99||82.94||1
1652685710000|2022-05-16 07:21:50|82.99||82.94||82.99||82.94||4
1652685720000|2022-05-16 07:22:00|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|37
1652685730000|2022-05-16 07:22:10|82.94|82.86|82.94|82.86|82.99|82.91|82.94|82.86|25
1652685740000|2022-05-16 07:22:20|82.99||82.94||82.99||82.94||1
1652685750000|2022-05-16 07:22:30|82.89|82.81|82.94|82.81|82.94|82.81|82.89|82.81|51
1652685760000|2022-05-16 07:22:40|82.89|82.86|82.89|82.81|82.89|82.86|82.89|82.81|0
1652685770000|2022-05-16 07:22:50|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.81|3
1652685780000|2022-05-16 07:23:00|||||||||4
1652685790000|2022-05-16 07:23:10|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|11
1652685800000|2022-05-16 07:23:20|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|69
1652685810000|2022-05-16 07:23:30|||||||||412
1652685820000|2022-05-16 07:23:40|82.99||82.94||82.99||82.94||118
1652685830000|2022-05-16 07:23:50|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|61
1652685840000|2022-05-16 07:24:00||82.81||82.81||82.86||82.81|7
1652685850000|2022-05-16 07:24:10||82.86||82.86||82.86||82.81|40
1652685860000|2022-05-16 07:24:20|82.99|82.91|82.99|82.91|82.99|82.91|82.94|82.91|14
1652685870000|2022-05-16 07:24:30|82.94|82.86|82.99|82.86|82.99|82.86|82.94|82.86|2
1652685880000|2022-05-16 07:24:40|83.04|82.91|83.04|82.96|83.04|82.96|83.04|82.91|23
1652685900000|2022-05-16 07:25:00|83.09||83.04||83.09||83.04||2
1652685920000|2022-05-16 07:25:20|83.09|83.01|83.09|83.01|83.14|83.06|83.09|83.01|14
1652685930000|2022-05-16 07:25:30|83.14|83.06|83.14|83.01|83.14|83.06|83.14|83.01|33
1652685940000|2022-05-16 07:25:40||83.06||83.06||83.06||83.01|280
1652685950000|2022-05-16 07:25:50|83.09|83.01|83.14|83.06|83.14|83.06|83.09|83.01|47
1652685960000|2022-05-16 07:26:00|||||||||21
1652685970000|2022-05-16 07:26:10|83.19|83.11|83.19|83.11|83.19|83.11|83.14|83.11|0
1652685980000|2022-05-16 07:26:20|||||||||13
1652685990000|2022-05-16 07:26:30|83.24||83.19||83.24||83.19||6
1652686000000|2022-05-16 07:26:40|83.24|83.16|83.29|83.16|83.29|83.16|83.24|83.16|6
1652686010000|2022-05-16 07:26:50||83.21||83.21||83.21||83.21|0
1652686020000|2022-05-16 07:27:00|||||||||25
1652686030000|2022-05-16 07:27:10|83.34|83.26|83.34|83.26|83.34|83.26|83.29|83.21|30
1652686040000|2022-05-16 07:27:20|83.39|83.31|83.39|83.26|83.39|83.31|83.34|83.26|15
1652686050000|2022-05-16 07:27:30|83.34|83.31|83.39|83.31|83.39|83.31|83.34|83.31|2
1652686060000|2022-05-16 07:27:40|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.36|7
1652686070000|2022-05-16 07:27:50|83.39|83.31|83.44|83.31|83.44|83.36|83.39|83.31|23
1652686080000|2022-05-16 07:28:00|83.39|83.36|83.39|83.31|83.44|83.36|83.39|83.31|82
1652686090000|2022-05-16 07:28:10|83.34|83.26|83.34|83.26|83.39|83.31|83.34|83.26|77
1652686100000|2022-05-16 07:28:20|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|17
1652686110000|2022-05-16 07:28:30|83.39|83.31|83.39|83.31|83.39|83.31|83.34|83.31|11
1652686120000|2022-05-16 07:28:40|83.44|83.36|83.44|83.31|83.44|83.36|83.39|83.31|67
1652686130000|2022-05-16 07:28:50|83.39||83.39||83.39||83.39||0
1652686140000|2022-05-16 07:29:00||83.26||83.26||83.26||83.26|49
1652686150000|2022-05-16 07:29:10|83.34||83.34||83.34||83.34||8
1652686160000|2022-05-16 07:29:20||83.21||83.21||83.21||83.21|7
1652686170000|2022-05-16 07:29:30|83.29|83.26|83.29|83.21|83.29|83.26|83.29|83.21|2
1652686180000|2022-05-16 07:29:40|83.34|83.26|83.34|83.21|83.34|83.26|83.34|83.21|0
1652686190000|2022-05-16 07:29:50|83.29|83.26|83.39|83.31|83.39|83.31|83.29|83.26|46
1652686200000|2022-05-16 07:30:00||83.26||83.31||83.31||83.26|14
1652686210000|2022-05-16 07:30:10||83.26||83.26||83.26||83.26|2
1652686220000|2022-05-16 07:30:20|83.44|83.31|83.44|83.36|83.44|83.36|83.44|83.31|2
1652686230000|2022-05-16 07:30:30|83.39|83.31|83.44|83.31|83.44|83.31|83.39|83.31|0
1652686240000|2022-05-16 07:30:40|83.39|83.36|83.39|83.31|83.44|83.36|83.39|83.31|0
1652686260000|2022-05-16 07:31:00|83.44||83.44||83.44||83.39||6
1652686270000|2022-05-16 07:31:10|83.39|83.36|83.44|83.36|83.44|83.36|83.39|83.36|0
1652686280000|2022-05-16 07:31:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|130
1652686300000|2022-05-16 07:31:40||83.36||83.41||83.41||83.36|38
1652686310000|2022-05-16 07:31:50|83.44|83.36|83.49|83.36|83.49|83.36|83.44|83.36|122
1652686320000|2022-05-16 07:32:00|83.44|83.41|83.49|83.41|83.49|83.41|83.44|83.41|13
1652686330000|2022-05-16 07:32:10|83.44|83.36|83.49|83.36|83.49|83.41|83.44|83.36|4
1652686340000|2022-05-16 07:32:20|83.44||83.49||83.49||83.44||0
1652686350000|2022-05-16 07:32:30|83.44|83.41|83.49|83.41|83.49|83.41|83.44|83.41|0
1652686360000|2022-05-16 07:32:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|137
1652686370000|2022-05-16 07:32:50|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|163
1652686380000|2022-05-16 07:33:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.46|21
1652686400000|2022-05-16 07:33:20|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|23
1652686410000|2022-05-16 07:33:30|83.54|83.46|83.59|83.46|83.59|83.51|83.54|83.46|72
1652686420000|2022-05-16 07:33:40||83.51||83.51||83.51||83.51|0
1652686430000|2022-05-16 07:33:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.51|18
1652686440000|2022-05-16 07:34:00|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|29
1652686450000|2022-05-16 07:34:10|83.64|83.56|83.59|83.46|83.64|83.56|83.59|83.46|59
1652686460000|2022-05-16 07:34:20|83.54|83.51|83.54|83.46|83.59|83.51|83.54|83.46|15
1652686470000|2022-05-16 07:34:30|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|4
1652686480000|2022-05-16 07:34:40|83.59|83.51|83.59|83.46|83.59|83.51|83.59|83.46|317
1652686490000|2022-05-16 07:34:50||83.51||83.51||83.51||83.51|107
1652686500000|2022-05-16 07:35:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|0
1652686510000|2022-05-16 07:35:10|83.69||83.69||83.69||83.69||11
1652686520000|2022-05-16 07:35:20|83.64|83.61|83.64|83.56|83.69|83.61|83.64|83.56|4
1652686530000|2022-05-16 07:35:30|83.69||83.64||83.69||83.64||0
1652686540000|2022-05-16 07:35:40|83.69||83.64||83.69||83.64||0
1652686550000|2022-05-16 07:35:50||83.51||83.56||83.56||83.51|35
1652686560000|2022-05-16 07:36:00|83.69||83.64||83.69||83.64||15
1652686570000|2022-05-16 07:36:10|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.56|37
1652686580000|2022-05-16 07:36:20||83.56||83.56||83.56||83.56|51
1652686590000|2022-05-16 07:36:30|83.64|83.61|83.69|83.56|83.69|83.61|83.64|83.56|2
1652686600000|2022-05-16 07:36:40|83.64||83.64||83.69||83.64||0
1652686610000|2022-05-16 07:36:50||83.51||83.51||83.51||83.51|11
1652686620000|2022-05-16 07:37:00|83.59|83.46|83.54|83.41|83.59|83.46|83.54|83.41|38
1652686630000|2022-05-16 07:37:10|83.59|83.46|83.59|83.46|83.59|83.51|83.54|83.46|2
1652686640000|2022-05-16 07:37:20|83.54||83.54||83.59||83.54||0
1652686650000|2022-05-16 07:37:30|83.59|83.51|83.59|83.51|83.59|83.51|83.54|83.51|0
1652686660000|2022-05-16 07:37:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.51|51
1652686670000|2022-05-16 07:37:50|||||||||16
1652686680000|2022-05-16 07:38:00|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.61|3
1652686690000|2022-05-16 07:38:10|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|13
1652686700000|2022-05-16 07:38:20|83.69||83.69||83.69||83.64||20
1652686710000|2022-05-16 07:38:30|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.61|6
1652686720000|2022-05-16 07:38:40|83.74||83.74||83.74||83.69||20
1652686730000|2022-05-16 07:38:50|83.69||83.74||83.74||83.69||5
1652686740000|2022-05-16 07:39:00||83.66||83.66||83.66||83.66|0
1652686750000|2022-05-16 07:39:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|69
1652686760000|2022-05-16 07:39:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|6
1652686770000|2022-05-16 07:39:30||83.61||83.66||83.66||83.61|9
1652686780000|2022-05-16 07:39:40||83.61||83.66||83.66||83.61|2
1652686800000|2022-05-16 07:40:00|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|301
1652686810000|2022-05-16 07:40:10|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|6
1652686820000|2022-05-16 07:40:20|||||||||6
1652686830000|2022-05-16 07:40:30||83.61||83.66||83.66||83.61|2
1652686840000|2022-05-16 07:40:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|13
1652686850000|2022-05-16 07:40:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.61|1
1652686860000|2022-05-16 07:41:00|83.69|83.61|83.69|83.61|83.69|83.66|83.69|83.61|28
1652686870000|2022-05-16 07:41:10|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|2
1652686880000|2022-05-16 07:41:20|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.61|20
1652686890000|2022-05-16 07:41:30|||||||||1
1652686920000|2022-05-16 07:42:00|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|6
1652686930000|2022-05-16 07:42:10|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.61|14
1652686950000|2022-05-16 07:42:30|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|10
1652686980000|2022-05-16 07:43:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|21
1652686990000|2022-05-16 07:43:10|||||||||7
1652687030000|2022-05-16 07:43:50||83.56||83.61||83.61||83.56|7
1652687050000|2022-05-16 07:44:10|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|13
1652687060000|2022-05-16 07:44:20|83.64|83.61|83.69|83.61|83.69|83.61|83.64|83.61|0
1652687070000|2022-05-16 07:44:30|83.64|83.56|83.64|83.56|83.64|83.61|83.64|83.56|2
1652687080000|2022-05-16 07:44:40|83.69||83.64||83.69||83.64||7
1652687100000|2022-05-16 07:45:00|83.59|83.51|83.64|83.51|83.64|83.51|83.59|83.51|147
1652687110000|2022-05-16 07:45:10||83.56||83.56||83.56||83.56|0
1652687120000|2022-05-16 07:45:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.56|11
1652687130000|2022-05-16 07:45:30|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|56
1652687140000|2022-05-16 07:45:40|83.64||83.64||83.69||83.64||0
1652687150000|2022-05-16 07:45:50|83.69||83.64||83.69||83.64||0
1652687160000|2022-05-16 07:46:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|2
1652687170000|2022-05-16 07:46:10|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|4
1652687180000|2022-05-16 07:46:20|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.56|1
1652687190000|2022-05-16 07:46:30||83.51||83.51||83.56||83.51|0
1652687200000|2022-05-16 07:46:40||83.56||83.51||83.56||83.51|0
1652687210000|2022-05-16 07:46:50|83.69|83.56|83.69|83.56|83.69|83.56|83.69|83.56|5
1652687220000|2022-05-16 07:47:00||83.61||83.61||83.61||83.61|0
1652687230000|2022-05-16 07:47:10|83.74||83.74||83.74||83.74||11
1652687240000|2022-05-16 07:47:20||83.66||83.66||83.66||83.66|0
1652687250000|2022-05-16 07:47:30||83.61||83.66||83.66||83.61|0
1652687260000|2022-05-16 07:47:40|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|48
1652687270000|2022-05-16 07:47:50||83.61||83.66||83.66||83.61|4
1652687280000|2022-05-16 07:48:00|||||||||12
1652687290000|2022-05-16 07:48:10|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|2
1652687300000|2022-05-16 07:48:20||83.66||83.66||83.66||83.61|0
1652687310000|2022-05-16 07:48:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|7
1652687320000|2022-05-16 07:48:40|83.74|83.66|83.79|83.66|83.79|83.71|83.74|83.66|26
1652687330000|2022-05-16 07:48:50|83.74|83.61|83.74|83.61|83.79|83.61|83.74|83.61|505
1652687340000|2022-05-16 07:49:00|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.66|21
1652687350000|2022-05-16 07:49:10|83.79||83.74||83.79||83.74||61
1652687370000|2022-05-16 07:49:30|83.79||83.79||83.79||83.74||14
1652687380000|2022-05-16 07:49:40|83.74|83.71|83.74|83.66|83.74|83.71|83.74|83.66|7
1652687400000|2022-05-16 07:50:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|11
1652687410000|2022-05-16 07:50:10|83.74||83.74||83.74||83.74||81
1652687420000|2022-05-16 07:50:20|83.69|83.56|83.64|83.56|83.74|83.56|83.64|83.56|33
1652687430000|2022-05-16 07:50:30|83.69|83.61|83.69|83.56|83.69|83.61|83.69|83.56|14
1652687440000|2022-05-16 07:50:40||83.61||83.61||83.61||83.56|0
1652687500000|2022-05-16 07:51:40||83.56||83.61||83.61||83.56|54
1652687530000|2022-05-16 07:52:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|104
1652687540000|2022-05-16 07:52:20|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|15
1652687550000|2022-05-16 07:52:30||83.51||83.51||83.56||83.51|0
1652687560000|2022-05-16 07:52:40||83.56||83.51||83.56||83.51|7
1652687570000|2022-05-16 07:52:50|83.59|83.56|83.64|83.56|83.64|83.56|83.59|83.51|9
1652687580000|2022-05-16 07:53:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|15
1652687590000|2022-05-16 07:53:10||83.56||83.61||83.61||83.56|3
1652687600000|2022-05-16 07:53:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|0
1652687620000|2022-05-16 07:53:40|83.59|83.51|83.59|83.51|83.59|83.56|83.59|83.51|55
1652687630000|2022-05-16 07:53:50|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|1
1652687640000|2022-05-16 07:54:00|83.59|83.56|83.64|83.51|83.64|83.56|83.59|83.51|15
1652687650000|2022-05-16 07:54:10|83.59||83.59||83.59||83.59||0
1652687660000|2022-05-16 07:54:20|||||||||1
1652687680000|2022-05-16 07:54:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|28
1652687690000|2022-05-16 07:54:50||83.51||83.51||83.56||83.51|6
1652687700000|2022-05-16 07:55:00|83.59|83.56|83.64|83.56|83.64|83.56|83.59|83.56|41
1652687710000|2022-05-16 07:55:10||83.51||83.56||83.56||83.51|0
1652687720000|2022-05-16 07:55:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|3
1652687750000|2022-05-16 07:55:50|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|15
1652687790000|2022-05-16 07:56:30|||||||||5
1652687810000|2022-05-16 07:56:50|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|96
1652687820000|2022-05-16 07:57:00|83.59||83.59||83.59||83.59||0
1652687830000|2022-05-16 07:57:10||83.46||83.51||83.51||83.46|4
1652687850000|2022-05-16 07:57:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|6
1652687860000|2022-05-16 07:57:40|83.69||83.64||83.69||83.64||99
1652687890000|2022-05-16 07:58:10|||||||||4
1652687910000|2022-05-16 07:58:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|5
1652687920000|2022-05-16 07:58:40|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|3
1652687940000|2022-05-16 07:59:00|83.74||83.69||83.74||83.69||9
1652687950000|2022-05-16 07:59:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|2
1652687960000|2022-05-16 07:59:20||83.61||83.61||83.61||83.61|17
1652687970000|2022-05-16 07:59:30|83.69|83.66|83.74|83.61|83.74|83.66|83.69|83.61|0
1652687980000|2022-05-16 07:59:40|83.69||83.69||83.74||83.69||0
1652687990000|2022-05-16 07:59:50|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|160
1652688000000|2022-05-16 08:00:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|0
1652688010000|2022-05-16 08:00:10|||||||||4
1652688020000|2022-05-16 08:00:20|83.79||83.79||83.79||83.79||43
1652688030000|2022-05-16 08:00:30|83.74||83.74||83.74||83.74||0
1652688040000|2022-05-16 08:00:40|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|10
1652688050000|2022-05-16 08:00:50|83.74||83.74||83.74||83.69||0
1652688060000|2022-05-16 08:01:00|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.66|4
1652688070000|2022-05-16 08:01:10|83.79||83.79||83.79||83.79||45
1652688080000|2022-05-16 08:01:20|83.74||83.74||83.74||83.74||5
1652688090000|2022-05-16 08:01:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|117
1652688100000|2022-05-16 08:01:40|83.84|83.76|83.84|83.71|83.84|83.76|83.84|83.71|122
1652688110000|2022-05-16 08:01:50|83.79|83.76|83.79|83.71|83.84|83.76|83.79|83.71|13
1652688120000|2022-05-16 08:02:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|55
1652688130000|2022-05-16 08:02:10|||||||||56
1652688140000|2022-05-16 08:02:20||83.71||83.76||83.76||83.71|3
1652688160000|2022-05-16 08:02:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|60
1652688170000|2022-05-16 08:02:50|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|8
1652688180000|2022-05-16 08:03:00|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|45
1652688210000|2022-05-16 08:03:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|0
1652688220000|2022-05-16 08:03:40|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.76|8
1652688230000|2022-05-16 08:03:50|83.84||83.89||83.89||83.84||3
1652688240000|2022-05-16 08:04:00|83.84||83.84||83.84||83.84||4
1652688270000|2022-05-16 08:04:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|4
1652688280000|2022-05-16 08:04:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|124
1652688290000|2022-05-16 08:04:50|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|55
1652688300000|2022-05-16 08:05:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|26
1652688310000|2022-05-16 08:05:10|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|77
1652688320000|2022-05-16 08:05:20|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|548
1652688330000|2022-05-16 08:05:30||83.71||83.76||83.76||83.71|28
1652688340000|2022-05-16 08:05:40|||||||||1
1652688350000|2022-05-16 08:05:50|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|74
1652688360000|2022-05-16 08:06:00|||||||||6
1652688370000|2022-05-16 08:06:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|175
1652688380000|2022-05-16 08:06:20|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|9
1652688390000|2022-05-16 08:06:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|5
1652688420000|2022-05-16 08:07:00|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|22
1652688430000|2022-05-16 08:07:10||83.66||83.66||83.66||83.61|1
1652688440000|2022-05-16 08:07:20|83.79||83.79||83.79||83.79||57
1652688450000|2022-05-16 08:07:30||83.71||83.71||83.71||83.71|3
1652688460000|2022-05-16 08:07:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|33
1652688470000|2022-05-16 08:07:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|14
1652688480000|2022-05-16 08:08:00|83.84||83.79||83.84||83.79||1
1652688490000|2022-05-16 08:08:10|83.84|83.76|83.84|83.71|83.84|83.76|83.79|83.71|3
1652688500000|2022-05-16 08:08:20|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.71|26
1652688510000|2022-05-16 08:08:30|||||||||29
1652688520000|2022-05-16 08:08:40|||||||||25
1652688530000|2022-05-16 08:08:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|2
1652688540000|2022-05-16 08:09:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|306
1652688550000|2022-05-16 08:09:10|83.79|83.71|83.84|83.71|83.84|83.76|83.79|83.71|41
1652688560000|2022-05-16 08:09:20||83.76||83.76||83.76||83.76|0
1652688600000|2022-05-16 08:10:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|66
1652688610000|2022-05-16 08:10:10||83.76||83.81||83.81||83.76|1
1652688620000|2022-05-16 08:10:20|||||||||3
1652688650000|2022-05-16 08:10:50|83.94||83.89||83.94||83.89||89
1652688660000|2022-05-16 08:11:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|3
1652688690000|2022-05-16 08:11:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|65
1652688700000|2022-05-16 08:11:40|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|55
1652688710000|2022-05-16 08:11:50|83.99||83.99||83.99||83.99||0
1652688730000|2022-05-16 08:12:10|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|18
1652688740000|2022-05-16 08:12:20|||||||||137
1652688750000|2022-05-16 08:12:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|0
1652688760000|2022-05-16 08:12:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|6
1652688790000|2022-05-16 08:13:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|44
1652688800000|2022-05-16 08:13:20|83.94||83.89||83.94||83.89||4
1652688820000|2022-05-16 08:13:40|83.94||83.94||83.94||83.89||36
1652688830000|2022-05-16 08:13:50|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|10
1652688840000|2022-05-16 08:14:00|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|21
1652688880000|2022-05-16 08:14:40|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|1
1652688890000|2022-05-16 08:14:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|49
1652688900000|2022-05-16 08:15:00|83.89|83.81|83.94|83.81|83.94|83.86|83.89|83.81|3
1652688910000|2022-05-16 08:15:10||83.86||83.86||83.86||83.86|0
1652688920000|2022-05-16 08:15:20|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|257
1652688930000|2022-05-16 08:15:30|83.94||83.94||83.94||83.94||109
1652688960000|2022-05-16 08:16:00|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|7
1652688970000|2022-05-16 08:16:10||83.86||83.86||83.86||83.86|0
1652688980000|2022-05-16 08:16:20||83.81||83.81||83.81||83.81|102
1652689010000|2022-05-16 08:16:50|83.89|83.76|83.84|83.76|83.89|83.76|83.84|83.76|333
1652689040000|2022-05-16 08:17:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|23
1652689050000|2022-05-16 08:17:30|83.94||83.94||83.94||83.94||89
1652689060000|2022-05-16 08:17:40|83.99|83.86|83.99|83.91|83.99|83.91|83.99|83.86|16
1652689070000|2022-05-16 08:17:50||83.86||83.91||83.91||83.86|8
1652689080000|2022-05-16 08:18:00||83.86||83.91||83.91||83.86|4
1652689090000|2022-05-16 08:18:10|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|20
1652689100000|2022-05-16 08:18:20|83.94||83.99||83.99||83.94||32
1652689110000|2022-05-16 08:18:30||83.91||83.91||83.91||83.91|0
1652689130000|2022-05-16 08:18:50|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|65
1652689140000|2022-05-16 08:19:00||83.96||83.96||83.96||83.91|6
1652689170000|2022-05-16 08:19:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|5
1652689200000|2022-05-16 08:20:00|84.04||83.99||84.04||83.99||26
1652689210000|2022-05-16 08:20:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.91|13
1652689220000|2022-05-16 08:20:20|83.99|83.91|83.99|83.91|83.99|83.96|83.99|83.91|406
1652689280000|2022-05-16 08:21:20|||||||||44
1652689290000|2022-05-16 08:21:30|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|120
1652689300000|2022-05-16 08:21:40|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.91|68
1652689310000|2022-05-16 08:21:50||83.91||83.96||83.96||83.91|132
1652689330000|2022-05-16 08:22:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|175
1652689340000|2022-05-16 08:22:20|84.14||84.14||84.14||84.14||31
1652689350000|2022-05-16 08:22:30|84.09||84.09||84.09||84.09||0
1652689360000|2022-05-16 08:22:40|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|71
1652689370000|2022-05-16 08:22:50|||||||||2
1652689380000|2022-05-16 08:23:00|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|9
1652689390000|2022-05-16 08:23:10|84.09|84.06|84.09|84.01|84.09|84.06|84.09|84.01|0
1652689400000|2022-05-16 08:23:20|84.14||84.14||84.14||84.09||8
1652689410000|2022-05-16 08:23:30||84.06||84.06||84.06||84.01|0
1652689420000|2022-05-16 08:23:40||84.01||84.06||84.06||84.01|0
1652689430000|2022-05-16 08:23:50|||||||||1
1652689450000|2022-05-16 08:24:10|||||||||4
1652689470000|2022-05-16 08:24:30|84.09|84.01|84.09|84.01|84.09|84.06|84.09|84.01|3
1652689490000|2022-05-16 08:24:50|84.14||84.14||84.14||84.14||0
1652689500000|2022-05-16 08:25:00|84.09|84.06|84.14|84.01|84.14|84.06|84.09|84.01|4
1652689510000|2022-05-16 08:25:10||84.06||84.06||84.06||84.06|0
1652689520000|2022-05-16 08:25:20||84.01||84.01||84.01||84.01|23
1652689530000|2022-05-16 08:25:30||84.06||84.06||84.06||84.01|0
1652689540000|2022-05-16 08:25:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|0
1652689550000|2022-05-16 08:25:50|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|2
1652689570000|2022-05-16 08:26:10|84.09||84.09||84.09||84.09||4
1652689580000|2022-05-16 08:26:20|84.04||84.04||84.04||84.04||0
1652689590000|2022-05-16 08:26:30||83.91||83.96||83.96||83.91|6
1652689610000|2022-05-16 08:26:50|84.09||84.04||84.09||84.04||0
1652689630000|2022-05-16 08:27:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|3
1652689650000|2022-05-16 08:27:30||83.96||83.96||83.96||83.96|2
1652689660000|2022-05-16 08:27:40||84.01||84.01||84.01||84.01|0
1652689670000|2022-05-16 08:27:50|84.04|83.96|84.09|83.96|84.09|84.01|84.04|83.96|10
1652689680000|2022-05-16 08:28:00|84.04|84.01|84.09|84.01|84.09|84.01|84.04|84.01|4
1652689700000|2022-05-16 08:28:20|84.04|83.96|84.04|83.96|84.09|84.01|84.04|83.96|4
1652689720000|2022-05-16 08:28:40|84.09||84.04||84.09||84.04||6
1652689730000|2022-05-16 08:28:50|||||||||2
1652689740000|2022-05-16 08:29:00||83.91||83.91||83.91||83.91|3
1652689750000|2022-05-16 08:29:10||83.96||83.91||83.96||83.91|0
1652689760000|2022-05-16 08:29:20|83.99||83.99||83.99||83.99||0
1652689770000|2022-05-16 08:29:30|84.04||83.99||84.04||83.99||0
1652689780000|2022-05-16 08:29:40|84.04||83.99||84.04||83.99||0
1652689800000|2022-05-16 08:30:00|||||||||4
1652689810000|2022-05-16 08:30:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|2
1652689820000|2022-05-16 08:30:20|83.99||83.94||83.99||83.94||0
1652689840000|2022-05-16 08:30:40|||||||||233
1652689860000|2022-05-16 08:31:00|||||||||243
1652689880000|2022-05-16 08:31:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|341
1652689890000|2022-05-16 08:31:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|46
1652689900000|2022-05-16 08:31:40|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|0
1652689910000|2022-05-16 08:31:50||84.01||84.06||84.06||84.01|8
1652689930000|2022-05-16 08:32:10|84.19||84.14||84.19||84.14||25
1652689940000|2022-05-16 08:32:20|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|2
1652689950000|2022-05-16 08:32:30|84.19||84.14||84.19||84.14||14
1652689960000|2022-05-16 08:32:40|84.19||84.14||84.19||84.14||0
1652689970000|2022-05-16 08:32:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|7
1652689980000|2022-05-16 08:33:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|15
1652689990000|2022-05-16 08:33:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|3
1652690000000|2022-05-16 08:33:20|||||||||4
1652690050000|2022-05-16 08:34:10||84.06||84.11||84.11||84.06|7
1652690070000|2022-05-16 08:34:30|||||||||1
1652690080000|2022-05-16 08:34:40||84.06||84.06||84.06||84.06|4
1652690090000|2022-05-16 08:34:50|84.14||84.14||84.19||84.14||0
1652690110000|2022-05-16 08:35:10||84.01||84.01||84.01||84.01|151
1652690120000|2022-05-16 08:35:20|84.09||84.09||84.14||84.09||10
1652690170000|2022-05-16 08:36:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|36
1652690180000|2022-05-16 08:36:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|3
1652690190000|2022-05-16 08:36:30|84.14||84.09||84.14||84.09||21
1652690200000|2022-05-16 08:36:40|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.01|2122
1652690210000|2022-05-16 08:36:50|84.19||84.19||84.19||84.19||0
1652690220000|2022-05-16 08:37:00|84.14||84.14||84.14||84.14||0
1652690230000|2022-05-16 08:37:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|4
1652690250000|2022-05-16 08:37:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|9
1652690270000|2022-05-16 08:37:50||84.11||84.16||84.16||84.11|48
1652690280000|2022-05-16 08:38:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|50
1652690290000|2022-05-16 08:38:10||84.06||84.06||84.06||84.06|15
1652690300000|2022-05-16 08:38:20|84.14|84.11|84.14|84.06|84.14|84.11|84.14|84.06|8
1652690310000|2022-05-16 08:38:30|84.19||84.14||84.19||84.14||0
1652690320000|2022-05-16 08:38:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|63
1652690330000|2022-05-16 08:38:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|56
1652690340000|2022-05-16 08:39:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|6
1652690390000|2022-05-16 08:39:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|1
1652690400000|2022-05-16 08:40:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|83
1652690420000|2022-05-16 08:40:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|41
1652690440000|2022-05-16 08:40:40|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|13
1652690450000|2022-05-16 08:40:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|3
1652690460000|2022-05-16 08:41:00||83.86||83.91||83.91||83.86|4
1652690490000|2022-05-16 08:41:30|84.04||83.99||84.04||83.99||0
1652690500000|2022-05-16 08:41:40|84.04||83.99||84.04||83.99||0
1652690510000|2022-05-16 08:41:50|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|6
1652690520000|2022-05-16 08:42:00|83.99|83.96|83.99|83.91|83.99|83.96|83.99|83.91|7
1652690530000|2022-05-16 08:42:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|0
1652690550000|2022-05-16 08:42:30|84.09||84.04||84.09||84.04||0
1652690560000|2022-05-16 08:42:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|0
1652690580000|2022-05-16 08:43:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|4
1652690630000|2022-05-16 08:43:50|84.19||84.14||84.19||84.14||0
1652690680000|2022-05-16 08:44:40||84.01||84.01||84.01||84.01|13
1652690690000|2022-05-16 08:44:50||84.06||84.06||84.06||84.06|0
1652690700000|2022-05-16 08:45:00||84.01||84.01||84.01||84.01|7
1652690710000|2022-05-16 08:45:10||84.06||84.01||84.06||84.01|1
1652690720000|2022-05-16 08:45:20||84.06||84.06||84.06||84.06|0
1652690730000|2022-05-16 08:45:30|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|1
1652690750000|2022-05-16 08:45:50|84.09|84.01|84.09|84.01|84.09|84.06|84.09|84.01|4
1652690800000|2022-05-16 08:46:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|46
1652690810000|2022-05-16 08:46:50|84.09||84.04||84.09||84.04||52
1652690830000|2022-05-16 08:47:10|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|54
1652690860000|2022-05-16 08:47:40|||||||||250
1652690870000|2022-05-16 08:47:50|||||||||5
1652690880000|2022-05-16 08:48:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|117
1652690890000|2022-05-16 08:48:10||83.96||84.01||84.01||83.96|134
1652690950000|2022-05-16 08:49:10|||||||||9
1652690960000|2022-05-16 08:49:20||83.96||83.96||83.96||83.96|8
1652690970000|2022-05-16 08:49:30||84.01||84.01||84.01||84.01|0
1652690980000|2022-05-16 08:49:40||83.96||83.96||83.96||83.96|2
1652690990000|2022-05-16 08:49:50|84.04||84.04||84.04||84.04||5
1652691000000|2022-05-16 08:50:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|5
1652691010000|2022-05-16 08:50:10|||||||||4
1652691020000|2022-05-16 08:50:20|84.14||84.14||84.14||84.14||0
1652691030000|2022-05-16 08:50:30|84.09||84.09||84.09||84.09||0
1652691040000|2022-05-16 08:50:40|84.14||84.14||84.14||84.09||0
1652691050000|2022-05-16 08:50:50|84.09||84.14||84.14||84.09||0
1652691060000|2022-05-16 08:51:00|84.09||84.14||84.14||84.09||3
1652691070000|2022-05-16 08:51:10|84.09||84.09||84.09||84.09||0
1652691080000|2022-05-16 08:51:20|84.14||84.14||84.14||84.14||3
1652691090000|2022-05-16 08:51:30||84.06||84.06||84.06||84.06|0
1652691100000|2022-05-16 08:51:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|5
1652691170000|2022-05-16 08:52:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|193
1652691180000|2022-05-16 08:53:00|||||||||7
1652691190000|2022-05-16 08:53:10|||||||||1
1652691200000|2022-05-16 08:53:20|||||||||4
1652691240000|2022-05-16 08:54:00|||||||||4
1652691250000|2022-05-16 08:54:10||84.11||84.16||84.16||84.11|57
1652691280000|2022-05-16 08:54:40|84.29||84.24||84.29||84.24||4
1652691300000|2022-05-16 08:55:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|7
1652691310000|2022-05-16 08:55:10|||||||||2
1652691320000|2022-05-16 08:55:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|0
1652691330000|2022-05-16 08:55:30|84.29||84.29||84.29||84.29||3
1652691340000|2022-05-16 08:55:40|84.24||84.24||84.24||84.24||0
1652691350000|2022-05-16 08:55:50|84.29||84.29||84.29||84.24||2
1652691360000|2022-05-16 08:56:00|84.24||84.24||84.29||84.24||1
1652691390000|2022-05-16 08:56:30|84.29||84.29||84.29||84.29||3
1652691400000|2022-05-16 08:56:40||84.21||84.21||84.21||84.21|49
1652691450000|2022-05-16 08:57:30|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|30
1652691460000|2022-05-16 08:57:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|8
1652691470000|2022-05-16 08:57:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|0
1652691510000|2022-05-16 08:58:30|84.34||84.34||84.34||84.34||555
1652691520000|2022-05-16 08:58:40||84.26||84.26||84.26||84.26|0
1652691540000|2022-05-16 08:59:00|||||||||5
1652691550000|2022-05-16 08:59:10|84.39|84.31|84.39|84.26|84.39|84.31|84.34|84.26|27
1652691560000|2022-05-16 08:59:20||84.31||84.26||84.31||84.26|32
1652691570000|2022-05-16 08:59:30|84.34||84.39||84.39||84.34||10
1652691580000|2022-05-16 08:59:40|84.34|84.31|84.39|84.26|84.39|84.31|84.34|84.26|7
1652691590000|2022-05-16 08:59:50|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|0
1652691600000|2022-05-16 09:00:00|84.34|84.26|84.34|84.26|84.39|84.26|84.34|84.26|5
1652691610000|2022-05-16 09:00:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|5
1652691620000|2022-05-16 09:00:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|7
1652691630000|2022-05-16 09:00:30|84.39||84.39||84.39||84.34||0
1652691640000|2022-05-16 09:00:40|84.34||84.34||84.39||84.34||1
1652691650000|2022-05-16 09:00:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|0
1652691660000|2022-05-16 09:01:00|84.34|84.26|84.39|84.26|84.39|84.26|84.34|84.26|19
1652691670000|2022-05-16 09:01:10||84.31||84.31||84.31||84.31|1
1652691720000|2022-05-16 09:02:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|80
1652691750000|2022-05-16 09:02:30|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|11
1652691780000|2022-05-16 09:03:00|||||||||3
1652691790000|2022-05-16 09:03:10|||||||||11
1652691800000|2022-05-16 09:03:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|13
1652691810000|2022-05-16 09:03:30|||||||||5
1652691820000|2022-05-16 09:03:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|0
1652691830000|2022-05-16 09:03:50|||||||||50
1652691840000|2022-05-16 09:04:00|||||||||4
1652691850000|2022-05-16 09:04:10||84.31||84.36||84.36||84.31|18
1652691890000|2022-05-16 09:04:50|||||||||7
1652691900000|2022-05-16 09:05:00|||||||||4
1652691920000|2022-05-16 09:05:20||84.31||84.31||84.31||84.31|3
1652691930000|2022-05-16 09:05:30|84.39||84.39||84.39||84.39||0
1652691950000|2022-05-16 09:05:50|||||||||6
1652691970000|2022-05-16 09:06:10|84.44||84.39||84.44||84.39||10
1652691980000|2022-05-16 09:06:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|0
1652691990000|2022-05-16 09:06:30|84.49||84.49||84.49||84.49||1621
1652692000000|2022-05-16 09:06:40||84.41||84.41||84.41||84.41|0
1652692020000|2022-05-16 09:07:00|||||||||1
1652692030000|2022-05-16 09:07:10|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|135
1652692040000|2022-05-16 09:07:20|84.49||84.49||84.49||84.49||21
1652692050000|2022-05-16 09:07:30|||||||||3
1652692070000|2022-05-16 09:07:50|||||||||27
1652692100000|2022-05-16 09:08:20||84.36||84.41||84.41||84.36|41
1652692120000|2022-05-16 09:08:40|||||||||7
1652692130000|2022-05-16 09:08:50|||||||||3
1652692140000|2022-05-16 09:09:00|84.54||84.54||84.54||84.54||67
1652692150000|2022-05-16 09:09:10|84.49||84.49||84.49||84.49||1
1652692160000|2022-05-16 09:09:20|84.54||84.49||84.54||84.49||8
1652692170000|2022-05-16 09:09:30|||||||||1
1652692200000|2022-05-16 09:10:00|||||||||6
1652692210000|2022-05-16 09:10:10|||||||||8
1652692240000|2022-05-16 09:10:40|||||||||20
1652692250000|2022-05-16 09:10:50|84.54||84.54||84.54||84.54||2
1652692260000|2022-05-16 09:11:00||84.46||84.46||84.46||84.46|4
1652692300000|2022-05-16 09:11:40|||||||||61
1652692310000|2022-05-16 09:11:50|||||||||5
1652692330000|2022-05-16 09:12:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|70
1652692340000|2022-05-16 09:12:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|4
1652692360000|2022-05-16 09:12:40||84.41||84.41||84.41||84.41|32
1652692370000|2022-05-16 09:12:50||84.46||84.46||84.46||84.46|0
1652692380000|2022-05-16 09:13:00|||||||||5
1652692420000|2022-05-16 09:13:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|12
1652692440000|2022-05-16 09:14:00|||||||||16
1652692450000|2022-05-16 09:14:10||84.36||84.36||84.36||84.36|10
1652692460000|2022-05-16 09:14:20||84.41||84.41||84.41||84.41|0
1652692480000|2022-05-16 09:14:40|||||||||5
1652692490000|2022-05-16 09:14:50||84.36||84.36||84.36||84.36|8
1652692500000|2022-05-16 09:15:00||84.41||84.36||84.41||84.36|30
1652692510000|2022-05-16 09:15:10|84.44||84.44||84.49||84.44||12
1652692540000|2022-05-16 09:15:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|60
1652692560000|2022-05-16 09:16:00|||||||||237
1652692580000|2022-05-16 09:16:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|26
1652692600000|2022-05-16 09:16:40|84.39||84.34||84.39||84.34||0
1652692620000|2022-05-16 09:17:00|||||||||1
1652692630000|2022-05-16 09:17:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|6
1652692640000|2022-05-16 09:17:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|14
1652692660000|2022-05-16 09:17:40|84.39||84.39||84.39||84.39||0
1652692670000|2022-05-16 09:17:50|84.34||84.34||84.34||84.34||45
1652692680000|2022-05-16 09:18:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|5
1652692700000|2022-05-16 09:18:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|167
1652692740000|2022-05-16 09:19:00||84.31||84.31||84.31||84.31|23
1652692760000|2022-05-16 09:19:20|84.39||84.39||84.39||84.39||0
1652692780000|2022-05-16 09:19:40|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|24
1652692850000|2022-05-16 09:20:50|84.34|84.26|84.39|84.26|84.39|84.26|84.34|84.26|62
1652692860000|2022-05-16 09:21:00|84.34||84.39||84.39||84.34||22
1652692870000|2022-05-16 09:21:10||84.31||84.31||84.31||84.31|0
1652692880000|2022-05-16 09:21:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|8
1652692890000|2022-05-16 09:21:30|||||||||1
1652692980000|2022-05-16 09:23:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|103
1652693000000|2022-05-16 09:23:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|78
1652693040000|2022-05-16 09:24:00|||||||||181
1652693050000|2022-05-16 09:24:10|||||||||44
1652693080000|2022-05-16 09:24:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|70
1652693100000|2022-05-16 09:25:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|74
1652693110000|2022-05-16 09:25:10|||||||||2
1652693120000|2022-05-16 09:25:20|84.29||84.24||84.29||84.24||0
1652693130000|2022-05-16 09:25:30||84.11||84.16||84.16||84.11|49
1652693140000|2022-05-16 09:25:40||84.11||84.11||84.11||84.11|11
1652693160000|2022-05-16 09:26:00|84.19|84.16|84.24|84.11|84.24|84.16|84.19|84.11|15
1652693170000|2022-05-16 09:26:10|84.19||84.24||84.24||84.19||5
1652693180000|2022-05-16 09:26:20||84.16||84.16||84.16||84.16|0
1652693220000|2022-05-16 09:27:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|13
1652693230000|2022-05-16 09:27:10|84.24||84.24||84.24||84.24||1
1652693240000|2022-05-16 09:27:20|84.19||84.19||84.24||84.19||10
1652693280000|2022-05-16 09:28:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|77
1652693320000|2022-05-16 09:28:40||84.01||84.06||84.06||84.01|51
1652693330000|2022-05-16 09:28:50|84.19||84.14||84.19||84.14||50
1652693350000|2022-05-16 09:29:10|||||||||51
1652693380000|2022-05-16 09:29:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|121
1652693390000|2022-05-16 09:29:50||84.06||84.11||84.11||84.06|9
1652693400000|2022-05-16 09:30:00|||||||||3
1652693410000|2022-05-16 09:30:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|47
1652693440000|2022-05-16 09:30:40||84.11||84.11||84.11||84.11|53
1652693450000|2022-05-16 09:30:50|84.19||84.19||84.19||84.19||0
1652693470000|2022-05-16 09:31:10|||||||||24
1652693480000|2022-05-16 09:31:20||84.06||84.11||84.11||84.06|89
1652693500000|2022-05-16 09:31:40|84.24||84.19||84.24||84.19||0
1652693520000|2022-05-16 09:32:00|84.24||84.24||84.24||84.24||4
1652693530000|2022-05-16 09:32:10||84.16||84.16||84.16||84.16|0
1652693550000|2022-05-16 09:32:30|||||||||6
1652693560000|2022-05-16 09:32:40|84.29||84.24||84.29||84.24||20
1652693580000|2022-05-16 09:33:00|84.29||84.24||84.29||84.24||17
1652693600000|2022-05-16 09:33:20|84.19|84.11|84.24|84.11|84.24|84.11|84.19|84.11|43
1652693610000|2022-05-16 09:33:30|84.19|84.16|84.24|84.16|84.24|84.16|84.19|84.16|8
1652693640000|2022-05-16 09:34:00|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.21|3
1652693680000|2022-05-16 09:34:40|84.24|84.16|84.29|84.16|84.29|84.21|84.24|84.16|17
1652693700000|2022-05-16 09:35:00|84.24||84.24||84.24||84.24||3
1652693710000|2022-05-16 09:35:10|||||||||6
1652693730000|2022-05-16 09:35:30||84.11||84.11||84.11||84.11|10
1652693740000|2022-05-16 09:35:40||84.16||84.16||84.16||84.16|0
1652693760000|2022-05-16 09:36:00||84.11||84.16||84.16||84.11|3
1652693780000|2022-05-16 09:36:20||84.11||84.11||84.11||84.11|3
1652693790000|2022-05-16 09:36:30||84.16||84.16||84.16||84.16|0
1652693800000|2022-05-16 09:36:40||84.11||84.11||84.11||84.11|2
1652693810000|2022-05-16 09:36:50||84.16||84.16||84.16||84.16|0
1652693820000|2022-05-16 09:37:00||84.11||84.11||84.16||84.11|13
1652693830000|2022-05-16 09:37:10||84.16||84.16||84.16||84.16|0
1652693840000|2022-05-16 09:37:20|||||||||6
1652693860000|2022-05-16 09:37:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|706
1652693870000|2022-05-16 09:37:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|17
1652693880000|2022-05-16 09:38:00|84.29||84.29||84.29||84.29||29
1652693890000|2022-05-16 09:38:10|84.24|84.21|84.29|84.21|84.29|84.21|84.24|84.21|5
1652693900000|2022-05-16 09:38:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|89
1652693920000|2022-05-16 09:38:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.16|174
1652693930000|2022-05-16 09:38:50|84.24|84.16|84.29|84.16|84.29|84.16|84.24|84.16|9
1652693940000|2022-05-16 09:39:00|84.24|84.21|84.29|84.21|84.29|84.21|84.24|84.21|4
1652693950000|2022-05-16 09:39:10||84.16||84.21||84.21||84.16|9
1652693960000|2022-05-16 09:39:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|7
1652693980000|2022-05-16 09:39:40||84.11||84.11||84.11||84.11|42
1652693990000|2022-05-16 09:39:50|84.19||84.19||84.24||84.19||1
1652694030000|2022-05-16 09:40:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|34
1652694040000|2022-05-16 09:40:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|27
1652694050000|2022-05-16 09:40:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|9
1652694060000|2022-05-16 09:41:00|||||||||7
1652694070000|2022-05-16 09:41:10||84.01||84.01||84.01||84.01|72
1652694080000|2022-05-16 09:41:20||84.06||84.06||84.06||84.06|0
1652694090000|2022-05-16 09:41:30|||||||||4
1652694100000|2022-05-16 09:41:40||84.01||84.06||84.06||84.01|15
1652694110000|2022-05-16 09:41:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|9
1652694130000|2022-05-16 09:42:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|2
1652694180000|2022-05-16 09:43:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|5
1652694270000|2022-05-16 09:44:30|||||||||1
1652694280000|2022-05-16 09:44:40|||||||||16
1652694300000|2022-05-16 09:45:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|8
1652694320000|2022-05-16 09:45:20||84.11||84.16||84.16||84.11|8
1652694340000|2022-05-16 09:45:40|84.19|84.11|84.24|84.11|84.24|84.11|84.19|84.11|7
1652694350000|2022-05-16 09:45:50|84.19||84.19||84.19||84.19||0
1652694370000|2022-05-16 09:46:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|4
1652694600000|2022-05-16 09:50:00|||||||||1
1652694620000|2022-05-16 09:50:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|56
1652694730000|2022-05-16 09:52:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|61
1652694760000|2022-05-16 09:52:40|||||||||1
1652694810000|2022-05-16 09:53:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|64
1652694820000|2022-05-16 09:53:40|||||||||4
1652694830000|2022-05-16 09:53:50||84.06||84.11||84.11||84.06|10
1652694850000|2022-05-16 09:54:10|||||||||2
1652694900000|2022-05-16 09:55:00|||||||||2
1652694910000|2022-05-16 09:55:10||84.06||84.06||84.06||84.06|8
1652694920000|2022-05-16 09:55:20|84.14||84.14||84.14||84.14||41
1652694940000|2022-05-16 09:55:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|129
1652694980000|2022-05-16 09:56:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|129
1652695010000|2022-05-16 09:56:50|84.19||84.19||84.19||84.19||1
1652695020000|2022-05-16 09:57:00|84.14||84.14||84.14||84.14||0
1652695060000|2022-05-16 09:57:40||84.01||84.01||84.01||84.01|250
1652695070000|2022-05-16 09:57:50|84.09||84.09||84.09||84.09||0
1652695080000|2022-05-16 09:58:00|||||||||264
1652695090000|2022-05-16 09:58:10||83.96||84.01||84.01||83.96|7
1652695110000|2022-05-16 09:58:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|169
1652695120000|2022-05-16 09:58:40|||||||||41
1652695130000|2022-05-16 09:58:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|480
1652695140000|2022-05-16 09:59:00|||||||||214
1652695200000|2022-05-16 10:00:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|504
1652695210000|2022-05-16 10:00:10|||||||||75
1652695250000|2022-05-16 10:00:50|84.09||84.04||84.09||84.04||26
1652695290000|2022-05-16 10:01:30|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|34
1652695300000|2022-05-16 10:01:40|84.04||84.04||84.04||84.04||0
1652695310000|2022-05-16 10:01:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|44
1652695330000|2022-05-16 10:02:10|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|40
1652695390000|2022-05-16 10:03:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|50
1652695410000|2022-05-16 10:03:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|3
1652695440000|2022-05-16 10:04:00|||||||||4
1652695470000|2022-05-16 10:04:30|||||||||1
1652695500000|2022-05-16 10:05:00||83.96||84.01||84.01||83.96|20
1652695510000|2022-05-16 10:05:10|||||||||240
1652695530000|2022-05-16 10:05:30|||||||||240
1652695560000|2022-05-16 10:06:00|||||||||3
1652695580000|2022-05-16 10:06:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|9
1652695590000|2022-05-16 10:06:30|84.09||84.04||84.09||84.04||0
1652695620000|2022-05-16 10:07:00|||||||||4
1652695720000|2022-05-16 10:08:40|84.09||84.04||84.09||84.04||11
1652695740000|2022-05-16 10:09:00|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|18
1652695750000|2022-05-16 10:09:10|83.99||84.04||84.04||83.99||0
1652695760000|2022-05-16 10:09:20|83.99||83.99||83.99||83.99||0
1652695780000|2022-05-16 10:09:40|84.04||84.04||84.04||84.04||1
1652695790000|2022-05-16 10:09:50||83.96||83.96||83.96||83.96|0
1652695800000|2022-05-16 10:10:00||83.91||83.91||83.91||83.91|14
1652695820000|2022-05-16 10:10:20||83.96||83.96||83.96||83.96|0
1652695850000|2022-05-16 10:10:50|84.09||84.09||84.09||84.09||1
1652695860000|2022-05-16 10:11:00|84.04||84.04||84.04||84.04||0
1652695870000|2022-05-16 10:11:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|3
1652695900000|2022-05-16 10:11:40|||||||||15
1652695910000|2022-05-16 10:11:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|30
1652695920000|2022-05-16 10:12:00|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|26
1652695930000|2022-05-16 10:12:10|84.04||84.04||84.04||84.04||0
1652695940000|2022-05-16 10:12:20|84.09||84.09||84.09||84.09||0
1652695950000|2022-05-16 10:12:30||84.01||84.01||84.01||84.01|0
1652695960000|2022-05-16 10:12:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|18
1652695970000|2022-05-16 10:12:50|84.09||84.09||84.09||84.09||0
1652695980000|2022-05-16 10:13:00|84.04||84.04||84.04||84.04||5
1652696020000|2022-05-16 10:13:40|||||||||9
1652696040000|2022-05-16 10:14:00|84.09||84.09||84.09||84.04||3
1652696050000|2022-05-16 10:14:10||84.01||84.01||84.01||84.01|0
1652696140000|2022-05-16 10:15:40|||||||||150
1652696150000|2022-05-16 10:15:50|||||||||3
1652696160000|2022-05-16 10:16:00|||||||||3
1652696170000|2022-05-16 10:16:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|35
1652696180000|2022-05-16 10:16:20|84.09||84.04||84.09||84.04||0
1652696200000|2022-05-16 10:16:40|||||||||400
1652696240000|2022-05-16 10:17:20|||||||||3
1652696260000|2022-05-16 10:17:40||83.91||83.91||83.96||83.91|67
1652696270000|2022-05-16 10:17:50|83.99||83.99||83.99||83.99||0
1652696300000|2022-05-16 10:18:20|84.04||84.04||84.04||84.04||21
1652696310000|2022-05-16 10:18:30||83.96||83.96||83.96||83.96|0
1652696340000|2022-05-16 10:19:00||83.91||83.96||83.96||83.91|26
1652696400000|2022-05-16 10:20:00|||||||||2
1652696420000|2022-05-16 10:20:20||83.91||83.91||83.91||83.91|19
1652696430000|2022-05-16 10:20:30|83.99||83.99||83.99||83.99||0
1652696470000|2022-05-16 10:21:10|84.04||84.04||84.04||84.04||4
1652696480000|2022-05-16 10:21:20||83.96||83.96||83.96||83.96|0
1652696530000|2022-05-16 10:22:10|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|23
1652696540000|2022-05-16 10:22:20|84.04||83.99||84.04||83.99||0
1652696620000|2022-05-16 10:23:40||83.86||83.86||83.86||83.86|61
1652696640000|2022-05-16 10:24:00||83.91||83.91||83.91||83.91|6
1652696720000|2022-05-16 10:25:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|5
1652696760000|2022-05-16 10:26:00|||||||||3
1652696780000|2022-05-16 10:26:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|423
1652696820000|2022-05-16 10:27:00|||||||||3
1652696870000|2022-05-16 10:27:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|14
1652696880000|2022-05-16 10:28:00||84.01||84.06||84.06||84.01|33
1652696890000|2022-05-16 10:28:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|2
1652696900000|2022-05-16 10:28:20|84.14||84.09||84.14||84.09||0
1652696910000|2022-05-16 10:28:30|84.14||84.09||84.14||84.09||0
1652696940000|2022-05-16 10:29:00|||||||||4
1652696970000|2022-05-16 10:29:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|6
1652696980000|2022-05-16 10:29:40|84.09||84.04||84.09||84.04||12
1652696990000|2022-05-16 10:29:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|0
1652697000000|2022-05-16 10:30:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|0
1652697020000|2022-05-16 10:30:20|84.09||84.09||84.09||84.09||302
1652697030000|2022-05-16 10:30:30|84.04||84.09||84.09||84.04||17
1652697040000|2022-05-16 10:30:40|84.04||84.09||84.09||84.04||0
1652697050000|2022-05-16 10:30:50|84.04||84.09||84.09||84.04||0
1652697060000|2022-05-16 10:31:00|||||||||3
1652697070000|2022-05-16 10:31:10|84.04||84.04||84.04||84.04||0
1652697090000|2022-05-16 10:31:30||83.91||83.91||83.91||83.91|40
1652697120000|2022-05-16 10:32:00|83.99||83.99||84.04||83.99||8
1652697150000|2022-05-16 10:32:30|84.04||84.04||84.04||83.99||11
1652697160000|2022-05-16 10:32:40|83.99||83.99||83.99||83.99||0
1652697170000|2022-05-16 10:32:50|84.04||84.04||84.04||83.99||0
1652697180000|2022-05-16 10:33:00|83.99||83.99||83.99||83.99||0
1652697220000|2022-05-16 10:33:40|||||||||3
1652697260000|2022-05-16 10:34:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.91|79
1652697270000|2022-05-16 10:34:30|||||||||5
1652697280000|2022-05-16 10:34:40|84.09||84.09||84.09||84.09||5
1652697300000|2022-05-16 10:35:00||84.01||84.01||84.01||84.01|2
1652697310000|2022-05-16 10:35:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|4
1652697440000|2022-05-16 10:37:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|60
1652697450000|2022-05-16 10:37:30|84.04||84.04||84.04||84.04||197
1652697470000|2022-05-16 10:37:50|83.99||84.04||84.04||83.99||11
1652697480000|2022-05-16 10:38:00||83.96||83.96||83.96||83.96|0
1652697500000|2022-05-16 10:38:20|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|4
1652697510000|2022-05-16 10:38:30||84.01||84.01||84.01||84.01|0
1652697540000|2022-05-16 10:39:00|||||||||2
1652697550000|2022-05-16 10:39:10|||||||||11
1652697590000|2022-05-16 10:39:50|84.14||84.14||84.14||84.14||10
1652697600000|2022-05-16 10:40:00|84.09||84.09||84.14||84.09||4
1652697660000|2022-05-16 10:41:00|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|5
1652697690000|2022-05-16 10:41:30|||||||||3
1652697720000|2022-05-16 10:42:00|||||||||3
1652697740000|2022-05-16 10:42:20|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|11
1652697760000|2022-05-16 10:42:40|84.04||84.04||84.04||84.04||0
1652697830000|2022-05-16 10:43:50|84.09||84.09||84.09||84.09||4
1652697840000|2022-05-16 10:44:00|84.04|84.01|84.09|84.01|84.09|84.01|84.04|84.01|4
1652697880000|2022-05-16 10:44:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|6
1652697940000|2022-05-16 10:45:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|3
1652697960000|2022-05-16 10:46:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|2
1652697970000|2022-05-16 10:46:10|||||||||180
1652697990000|2022-05-16 10:46:30|||||||||180
1652698000000|2022-05-16 10:46:40|84.09||84.09||84.09||84.09||2
1652698020000|2022-05-16 10:47:00|84.04||84.04||84.09||84.04||6
1652698080000|2022-05-16 10:48:00|||||||||3
1652698090000|2022-05-16 10:48:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|5
1652698110000|2022-05-16 10:48:30|84.14||84.14||84.14||84.14||1
1652698120000|2022-05-16 10:48:40|84.09||84.14||84.14||84.09||0
1652698130000|2022-05-16 10:48:50||84.06||84.06||84.06||84.06|0
1652698140000|2022-05-16 10:49:00|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|5
1652698150000|2022-05-16 10:49:10|84.14||84.14||84.14||84.14||0
1652698160000|2022-05-16 10:49:20|84.09||84.14||84.14||84.09||0
1652698170000|2022-05-16 10:49:30|84.09||84.09||84.09||84.09||1
1652698230000|2022-05-16 10:50:30|||||||||2
1652698240000|2022-05-16 10:50:40||83.96||83.96||83.96||83.96|9
1652698250000|2022-05-16 10:50:50||84.01||84.01||84.01||84.01|0
1652698260000|2022-05-16 10:51:00||83.96||83.96||83.96||83.96|6
1652698280000|2022-05-16 10:51:20|84.04||84.04||84.04||84.04||0
1652698320000|2022-05-16 10:52:00|||||||||2
1652698400000|2022-05-16 10:53:20|||||||||3
1652698410000|2022-05-16 10:53:30|||||||||2
1652698420000|2022-05-16 10:53:40||83.91||83.91||83.91||83.91|11
1652698440000|2022-05-16 10:54:00|83.99|83.96|84.04|83.91|84.04|83.96|83.99|83.91|4
1652698450000|2022-05-16 10:54:10|83.99||83.99||83.99||83.99||0
1652698510000|2022-05-16 10:55:10|||||||||4
1652698520000|2022-05-16 10:55:20|||||||||1
1652698550000|2022-05-16 10:55:50|84.04||84.04||84.04||83.99||0
1652698560000|2022-05-16 10:56:00|83.99||83.99||83.99||83.99||0
1652698620000|2022-05-16 10:57:00||83.86||83.86||83.86||83.86|7
1652698630000|2022-05-16 10:57:10|83.94||83.94||83.94||83.94||0
1652698680000|2022-05-16 10:58:00|83.99||83.94||83.99||83.94||4
1652698690000|2022-05-16 10:58:10|83.99||83.99||83.99||83.99||2
1652698720000|2022-05-16 10:58:40||83.91||83.91||83.91||83.91|0
1652698740000|2022-05-16 10:59:00|||||||||3
1652698790000|2022-05-16 10:59:50|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|15
1652698800000|2022-05-16 11:00:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|79
1652698840000|2022-05-16 11:00:40|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|483
1652698850000|2022-05-16 11:00:50|||||||||16
1652698880000|2022-05-16 11:01:20|||||||||200
1652698900000|2022-05-16 11:01:40|||||||||112
1652698910000|2022-05-16 11:01:50|83.99|83.91|83.99|83.91|83.99|83.96|83.99|83.91|89
1652698920000|2022-05-16 11:02:00|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|120
1652699040000|2022-05-16 11:04:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|113
1652699050000|2022-05-16 11:04:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|35
1652699090000|2022-05-16 11:04:50|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|248
1652699140000|2022-05-16 11:05:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|194
1652699160000|2022-05-16 11:06:00|83.99||83.94||83.99||83.94||28
1652699180000|2022-05-16 11:06:20|83.99||83.99||83.99||83.99||1
1652699190000|2022-05-16 11:06:30|83.94||83.94||83.99||83.94||25
1652699200000|2022-05-16 11:06:40|83.99||83.94||83.99||83.94||0
1652699210000|2022-05-16 11:06:50|||||||||2
1652699230000|2022-05-16 11:07:10|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|14
1652699240000|2022-05-16 11:07:20||83.91||83.86||83.91||83.86|14
1652699250000|2022-05-16 11:07:30|83.94||83.99||83.99||83.94||5
1652699260000|2022-05-16 11:07:40||83.91||83.91||83.91||83.91|0
1652699340000|2022-05-16 11:09:00|||||||||6
1652699360000|2022-05-16 11:09:20|||||||||1
1652699380000|2022-05-16 11:09:40|84.04||84.04||84.04||84.04||1
1652699390000|2022-05-16 11:09:50|83.99||83.99||84.04||83.99||0
1652699410000|2022-05-16 11:10:10|||||||||3
1652699460000|2022-05-16 11:11:00|||||||||8
1652699500000|2022-05-16 11:11:40||83.86||83.86||83.86||83.86|21
1652699520000|2022-05-16 11:12:00||83.91||83.91||83.91||83.91|0
1652699540000|2022-05-16 11:12:20|||||||||2
1652699580000|2022-05-16 11:13:00|||||||||3
1652699610000|2022-05-16 11:13:30|||||||||1
1652699650000|2022-05-16 11:14:10|||||||||2
1652699670000|2022-05-16 11:14:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|4
1652699680000|2022-05-16 11:14:40|83.99||83.99||83.99||83.94||3
1652699690000|2022-05-16 11:14:50||83.91||83.91||83.91||83.91|0
1652699770000|2022-05-16 11:16:10|||||||||5
1652699780000|2022-05-16 11:16:20|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|4
1652699790000|2022-05-16 11:16:30|83.99||83.99||83.99||83.99||0
1652699810000|2022-05-16 11:16:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|18
1652699820000|2022-05-16 11:17:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|201
1652699900000|2022-05-16 11:18:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|8
1652699910000|2022-05-16 11:18:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|2
1652699920000|2022-05-16 11:18:40|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|5
1652699960000|2022-05-16 11:19:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|191
1652699970000|2022-05-16 11:19:30||83.91||83.91||83.91||83.91|2
1652699980000|2022-05-16 11:19:40||83.96||83.96||83.96||83.96|0
1652700010000|2022-05-16 11:20:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|83
1652700060000|2022-05-16 11:21:00|84.04||83.99||84.04||83.99||44
1652700080000|2022-05-16 11:21:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|353
1652700090000|2022-05-16 11:21:30|83.99||83.99||83.99||83.99||6
1652700120000|2022-05-16 11:22:00||83.91||83.91||83.91||83.91|0
1652700190000|2022-05-16 11:23:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|91
1652700230000|2022-05-16 11:23:50|||||||||1
1652700240000|2022-05-16 11:24:00|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|3
1652700290000|2022-05-16 11:24:50|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|19
1652700300000|2022-05-16 11:25:00|83.94||83.94||83.94||83.94||0
1652700330000|2022-05-16 11:25:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|5
1652700360000|2022-05-16 11:26:00|||||||||10
1652700390000|2022-05-16 11:26:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|1
1652700430000|2022-05-16 11:27:10|||||||||3
1652700440000|2022-05-16 11:27:20|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|7
1652700450000|2022-05-16 11:27:30|83.89||83.89||83.94||83.89||0
1652700480000|2022-05-16 11:28:00|||||||||2
1652700540000|2022-05-16 11:29:00||83.76||83.81||83.81||83.76|38
1652700550000|2022-05-16 11:29:10|83.84|83.76|83.84|83.71|83.84|83.76|83.84|83.71|61
1652700560000|2022-05-16 11:29:20|83.79|83.76|83.79|83.71|83.79|83.76|83.79|83.71|8
1652700580000|2022-05-16 11:29:40|83.84||83.84||83.84||83.84||1
1652700590000|2022-05-16 11:29:50|83.79||83.79||83.79||83.79||0
1652700600000|2022-05-16 11:30:00|83.84||83.79||83.84||83.79||0
1652700640000|2022-05-16 11:30:40|||||||||80
1652700650000|2022-05-16 11:30:50|||||||||13
1652700660000|2022-05-16 11:31:00|||||||||2
1652700670000|2022-05-16 11:31:10|83.84||83.84||83.84||83.84||3
1652700680000|2022-05-16 11:31:20|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.76|0
1652700720000|2022-05-16 11:32:00||83.71||83.71||83.71||83.71|29
1652700730000|2022-05-16 11:32:10||83.76||83.76||83.76||83.76|0
1652700780000|2022-05-16 11:33:00|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|129
1652700810000|2022-05-16 11:33:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|9
1652700820000|2022-05-16 11:33:40|83.84||83.79||83.84||83.79||0
1652700910000|2022-05-16 11:35:10|||||||||2
1652700920000|2022-05-16 11:35:20|||||||||2
1652700950000|2022-05-16 11:35:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|10
1652700980000|2022-05-16 11:36:20|||||||||2
1652701020000|2022-05-16 11:37:00|||||||||367
1652701090000|2022-05-16 11:38:10|||||||||1
1652701180000|2022-05-16 11:39:40|||||||||9
1652701200000|2022-05-16 11:40:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|12
1652701210000|2022-05-16 11:40:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|3
1652701220000|2022-05-16 11:40:20||83.71||83.71||83.71||83.71|3
1652701230000|2022-05-16 11:40:30|83.79|83.76|83.79|83.71|83.79|83.76|83.79|83.71|3
1652701250000|2022-05-16 11:40:50|83.84||83.84||83.84||83.84||0
1652701260000|2022-05-16 11:41:00|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.76|3
1652701300000|2022-05-16 11:41:40|||||||||250
1652701320000|2022-05-16 11:42:00|||||||||50
1652701330000|2022-05-16 11:42:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|42
1652701340000|2022-05-16 11:42:20|||||||||10
1652701360000|2022-05-16 11:42:40|||||||||20
1652701370000|2022-05-16 11:42:50|||||||||10
1652701430000|2022-05-16 11:43:50|||||||||5
1652701440000|2022-05-16 11:44:00||83.76||83.76||83.76||83.76|6
1652701450000|2022-05-16 11:44:10|83.84||83.84||83.84||83.84||0
1652701460000|2022-05-16 11:44:20|83.89||83.84||83.89||83.84||0
1652701470000|2022-05-16 11:44:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|0
1652701570000|2022-05-16 11:46:10|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|5
1652701580000|2022-05-16 11:46:20|83.89||83.84||83.89||83.84||0
1652701590000|2022-05-16 11:46:30|83.89||83.89||83.89||83.89||0
1652701610000|2022-05-16 11:46:50|83.84||83.84||83.84||83.84||0
1652701630000|2022-05-16 11:47:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|4
1652701660000|2022-05-16 11:47:40|||||||||1
1652701720000|2022-05-16 11:48:40|||||||||17
1652701750000|2022-05-16 11:49:10|||||||||8
1652701780000|2022-05-16 11:49:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|0
1652701800000|2022-05-16 11:50:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|3
1652701810000|2022-05-16 11:50:10|||||||||3
1652701820000|2022-05-16 11:50:20|||||||||1
1652701880000|2022-05-16 11:51:20|83.84||83.79||83.84||83.79||44
1652701890000|2022-05-16 11:51:30|83.84|83.76|83.84|83.76|83.84|83.76|83.79|83.76|72
1652701910000|2022-05-16 11:51:50|||||||||5
1652701940000|2022-05-16 11:52:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.76|11
1652701950000|2022-05-16 11:52:30|||||||||128
1652701960000|2022-05-16 11:52:40|||||||||15
1652702040000|2022-05-16 11:54:00|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|6
1652702050000|2022-05-16 11:54:10||83.86||83.86||83.86||83.86|4
1652702090000|2022-05-16 11:54:50|||||||||113
1652702110000|2022-05-16 11:55:10|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|12
1652702120000|2022-05-16 11:55:20|83.89||83.89||83.94||83.89||0
1652702130000|2022-05-16 11:55:30|83.94||83.89||83.94||83.89||0
1652702180000|2022-05-16 11:56:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|8
1652702200000|2022-05-16 11:56:40||83.81||83.81||83.81||83.81|8
1652702210000|2022-05-16 11:56:50|83.89||83.89||83.89||83.89||0
1652702220000|2022-05-16 11:57:00|83.94||83.89||83.94||83.89||0
1652702250000|2022-05-16 11:57:30|83.94||83.94||83.94||83.94||4
1652702260000|2022-05-16 11:57:40||83.86||83.86||83.86||83.86|0
1652702280000|2022-05-16 11:58:00|||||||||4
1652702290000|2022-05-16 11:58:10||83.81||83.81||83.81||83.81|4
1652702300000|2022-05-16 11:58:20|83.89||83.89||83.89||83.89||0
1652702330000|2022-05-16 11:58:50|83.94||83.94||83.94||83.94||0
1652702340000|2022-05-16 11:59:00|83.89|83.86|83.94|83.81|83.94|83.86|83.89|83.81|3
1652702350000|2022-05-16 11:59:10|83.89||83.94||83.94||83.89||0
1652702370000|2022-05-16 11:59:30|83.89||83.89||83.89||83.89||0
1652702380000|2022-05-16 11:59:40|83.94||83.94||83.94||83.94||2
1652702400000|2022-05-16 12:00:00|83.89||83.94||83.94||83.89||2
1652702410000|2022-05-16 12:00:10||83.86||83.86||83.86||83.86|0
1652702440000|2022-05-16 12:00:40|||||||||1
1652702470000|2022-05-16 12:01:10|83.99||83.99||83.99||83.99||4
1652702480000|2022-05-16 12:01:20|84.04|83.91|84.04|83.96|84.04|83.96|84.04|83.91|17
1652702490000|2022-05-16 12:01:30|||||||||2
1652702520000|2022-05-16 12:02:00|||||||||3
1652702530000|2022-05-16 12:02:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|1
1652702600000|2022-05-16 12:03:20|||||||||102
1652702610000|2022-05-16 12:03:30|||||||||3
1652702660000|2022-05-16 12:04:20|||||||||2
1652702690000|2022-05-16 12:04:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|5
1652702700000|2022-05-16 12:05:00|||||||||3
1652702730000|2022-05-16 12:05:30|||||||||480
1652702740000|2022-05-16 12:05:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|9
1652702830000|2022-05-16 12:07:10|83.94|83.86|83.94|83.86|83.99|83.91|83.94|83.86|46
1652702840000|2022-05-16 12:07:20|||||||||50
1652702870000|2022-05-16 12:07:50|||||||||8
1652702880000|2022-05-16 12:08:00|||||||||100
1652702900000|2022-05-16 12:08:20|83.99||83.99||83.99||83.99||9
1652702910000|2022-05-16 12:08:30|83.94||83.94||83.94||83.94||0
1652702960000|2022-05-16 12:09:20|83.99||83.99||83.99||83.99||3
1652702970000|2022-05-16 12:09:30|83.94||83.94||83.99||83.94||0
1652702980000|2022-05-16 12:09:40|83.99||83.99||83.99||83.99||0
1652702990000|2022-05-16 12:09:50|83.94||83.94||83.99||83.94||0
1652703000000|2022-05-16 12:10:00|83.99||83.94||83.99||83.94||0
1652703090000|2022-05-16 12:11:30|83.99||83.99||83.99||83.99||7
1652703100000|2022-05-16 12:11:40|83.94||83.94||83.94||83.94||0
1652703120000|2022-05-16 12:12:00|83.99||83.94||83.99||83.94||0
1652703130000|2022-05-16 12:12:10|83.99||83.99||83.99||83.99||4
1652703140000|2022-05-16 12:12:20|83.94||83.94||83.94||83.94||0
1652703150000|2022-05-16 12:12:30|83.99||83.94||83.99||83.94||0
1652703160000|2022-05-16 12:12:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|0
1652703170000|2022-05-16 12:12:50||83.86||83.91||83.91||83.86|11
1652703180000|2022-05-16 12:13:00|||||||||3
1652703190000|2022-05-16 12:13:10|84.04||84.04||84.04||84.04||26
1652703200000|2022-05-16 12:13:20|83.99||83.99||84.04||83.99||0
1652703210000|2022-05-16 12:13:30|||||||||1140
1652703230000|2022-05-16 12:13:50|84.04||83.99||84.04||83.99||9
1652703240000|2022-05-16 12:14:00|84.04||84.04||84.04||84.04||11
1652703250000|2022-05-16 12:14:10|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|42
1652703280000|2022-05-16 12:14:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|17
1652703300000|2022-05-16 12:15:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|29
1652703320000|2022-05-16 12:15:20|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|2
1652703330000|2022-05-16 12:15:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|0
1652703360000|2022-05-16 12:16:00|||||||||3
1652703420000|2022-05-16 12:17:00|84.09||84.04||84.09||84.04||12
1652703450000|2022-05-16 12:17:30|||||||||3
1652703460000|2022-05-16 12:17:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|26
1652703470000|2022-05-16 12:17:50|84.04||83.99||84.04||83.99||0
1652703490000|2022-05-16 12:18:10|84.04||84.04||84.04||84.04||5
1652703510000|2022-05-16 12:18:30|83.99||83.99||84.04||83.99||0
1652703520000|2022-05-16 12:18:40|84.04||83.99||84.04||83.99||1
1652703560000|2022-05-16 12:19:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|3
1652703620000|2022-05-16 12:20:20|||||||||4
1652703650000|2022-05-16 12:20:50|84.09||84.09||84.09||84.09||55
1652703660000|2022-05-16 12:21:00|84.04||84.04||84.04||84.04||4
1652703670000|2022-05-16 12:21:10||83.91||83.96||83.96||83.91|10
1652703730000|2022-05-16 12:22:10|||||||||150
1652703810000|2022-05-16 12:23:30|||||||||1
1652703820000|2022-05-16 12:23:40|||||||||101
1652703830000|2022-05-16 12:23:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|3
1652703840000|2022-05-16 12:24:00|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|5
1652703850000|2022-05-16 12:24:10|84.04||84.04||84.04||84.04||0
1652703900000|2022-05-16 12:25:00|||||||||4
1652703920000|2022-05-16 12:25:20|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|14
1652703950000|2022-05-16 12:25:50|83.99||83.99||83.99||83.99||0
1652703960000|2022-05-16 12:26:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|5
1652703970000|2022-05-16 12:26:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|23
1652703980000|2022-05-16 12:26:20|84.04||83.99||84.04||83.99||1
1652703990000|2022-05-16 12:26:30|||||||||1
1652704080000|2022-05-16 12:28:00|||||||||6
1652704090000|2022-05-16 12:28:10|84.04||84.04||84.04||84.04||11
1652704120000|2022-05-16 12:28:40||83.96||83.96||83.96||83.96|0
1652704140000|2022-05-16 12:29:00||83.91||83.91||83.91||83.91|10
1652704170000|2022-05-16 12:29:30||83.96||83.96||83.96||83.96|47
1652704180000|2022-05-16 12:29:40|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|9
1652704190000|2022-05-16 12:29:50|83.99||84.04||84.04||83.99||0
1652704200000|2022-05-16 12:30:00|83.99|83.86|83.94|83.86|83.99|83.86|83.94|83.86|80
1652704220000|2022-05-16 12:30:20|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|482
1652704230000|2022-05-16 12:30:30|83.99||83.94||83.99||83.94||25
1652704250000|2022-05-16 12:30:50||83.81||83.81||83.81||83.81|13
1652704260000|2022-05-16 12:31:00|83.89||83.89||83.89||83.89||0
1652704320000|2022-05-16 12:32:00|||||||||13
1652704330000|2022-05-16 12:32:10|83.94||83.94||83.94||83.94||1
1652704340000|2022-05-16 12:32:20|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|0
1652704350000|2022-05-16 12:32:30|||||||||6
1652704360000|2022-05-16 12:32:40||83.81||83.81||83.81||83.81|18
1652704370000|2022-05-16 12:32:50||83.86||83.86||83.86||83.86|13
1652704380000|2022-05-16 12:33:00|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|40
1652704390000|2022-05-16 12:33:10||83.86||83.86||83.86||83.86|0
1652704420000|2022-05-16 12:33:40|||||||||307
1652704450000|2022-05-16 12:34:10||83.81||83.86||83.86||83.81|19
1652704460000|2022-05-16 12:34:20|83.99||83.99||83.99||83.94||80
1652704480000|2022-05-16 12:34:40||83.91||83.91||83.91||83.91|9
1652704520000|2022-05-16 12:35:20|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|9
1652704530000|2022-05-16 12:35:30|84.04||84.04||84.04||84.04||5
1652704540000|2022-05-16 12:35:40|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|1
1652704550000|2022-05-16 12:35:50|||||||||7
1652704560000|2022-05-16 12:36:00||83.91||83.91||83.91||83.91|21
1652704570000|2022-05-16 12:36:10|83.99||83.99||83.99||83.99||720
1652704580000|2022-05-16 12:36:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|24
1652704600000|2022-05-16 12:36:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|3
1652704610000|2022-05-16 12:36:50|83.94||83.89||83.94||83.89||0
1652704620000|2022-05-16 12:37:00|83.94||83.89||83.94||83.89||0
1652704630000|2022-05-16 12:37:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|4
1652704640000|2022-05-16 12:37:20||83.81||83.81||83.86||83.81|3
1652704650000|2022-05-16 12:37:30|83.89||83.89||83.89||83.89||0
1652704690000|2022-05-16 12:38:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|10
1652704700000|2022-05-16 12:38:20|83.89||83.89||83.89||83.84||5
1652704710000|2022-05-16 12:38:30||83.81||83.81||83.81||83.81|0
1652704750000|2022-05-16 12:39:10|||||||||6
1652704760000|2022-05-16 12:39:20|||||||||1440
1652704800000|2022-05-16 12:40:00||83.76||83.76||83.76||83.76|9
1652704810000|2022-05-16 12:40:10|83.84||83.84||83.84||83.84||5
1652704820000|2022-05-16 12:40:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.76|0
1652704830000|2022-05-16 12:40:30|||||||||10
1652704860000|2022-05-16 12:41:00||83.76||83.76||83.76||83.76|36
1652704880000|2022-05-16 12:41:20|83.84||83.84||83.84||83.84||0
1652704910000|2022-05-16 12:41:50|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|6
1652705000000|2022-05-16 12:43:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|98
1652705040000|2022-05-16 12:44:00||83.81||83.81||83.81||83.81|5
1652705050000|2022-05-16 12:44:10||83.86||83.86||83.86||83.86|0
1652705070000|2022-05-16 12:44:30|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|3
1652705080000|2022-05-16 12:44:40|83.89||83.94||83.94||83.89||0
1652705090000|2022-05-16 12:44:50||83.86||83.86||83.86||83.86|0
1652705100000|2022-05-16 12:45:00|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|5
1652705120000|2022-05-16 12:45:20|83.89||83.94||83.94||83.89||0
1652705130000|2022-05-16 12:45:30|83.89||83.94||83.94||83.89||0
1652705140000|2022-05-16 12:45:40|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|3
1652705160000|2022-05-16 12:46:00|||||||||3
1652705170000|2022-05-16 12:46:10|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|23
1652705180000|2022-05-16 12:46:20||83.81||83.81||83.81||83.81|0
1652705190000|2022-05-16 12:46:30|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|18
1652705200000|2022-05-16 12:46:40||83.81||83.81||83.81||83.81|2529
1652705210000|2022-05-16 12:46:50|83.89||83.89||83.89||83.89||0
1652705220000|2022-05-16 12:47:00|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.86|6
1652705270000|2022-05-16 12:47:50|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|15
1652705280000|2022-05-16 12:48:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|19
1652705300000|2022-05-16 12:48:20|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|5
1652705310000|2022-05-16 12:48:30|83.89||83.89||83.89||83.89||0
1652705320000|2022-05-16 12:48:40|83.94||83.94||83.94||83.94||4
1652705330000|2022-05-16 12:48:50|83.89||83.89||83.89||83.89||0
1652705350000|2022-05-16 12:49:10|83.94||83.89||83.94||83.89||3
1652705410000|2022-05-16 12:50:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|5
1652705470000|2022-05-16 12:51:10|||||||||4
1652705500000|2022-05-16 12:51:40|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|12
1652705510000|2022-05-16 12:51:50||83.86||83.86||83.86||83.81|0
1652705520000|2022-05-16 12:52:00||83.81||83.86||83.86||83.81|5
1652705540000|2022-05-16 12:52:20|||||||||4020
1652705600000|2022-05-16 12:53:20|||||||||65
1652705680000|2022-05-16 12:54:40|||||||||1
1652705700000|2022-05-16 12:55:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|465
1652705710000|2022-05-16 12:55:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|9
1652705760000|2022-05-16 12:56:00|83.99||83.99||83.99||83.99||39
1652705780000|2022-05-16 12:56:20||83.91||83.91||83.91||83.91|0
1652705810000|2022-05-16 12:56:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|24
1652705840000|2022-05-16 12:57:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|17
1652705860000|2022-05-16 12:57:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|511
1652705870000|2022-05-16 12:57:50|83.89||83.84||83.89||83.84||18
1652705880000|2022-05-16 12:58:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|7
1652705900000|2022-05-16 12:58:20|83.94||83.94||83.94||83.94||46
1652705910000|2022-05-16 12:58:30||83.86||83.86||83.86||83.86|0
1652705940000|2022-05-16 12:59:00|||||||||3
1652705950000|2022-05-16 12:59:10|||||||||40
1652705970000|2022-05-16 12:59:30|||||||||3
1652705990000|2022-05-16 12:59:50||83.81||83.86||83.86||83.81|2
1652706000000|2022-05-16 13:00:00|||||||||4
1652706080000|2022-05-16 13:01:20|83.99||83.94||83.99||83.94||54
1652706140000|2022-05-16 13:02:20|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|16
1652706150000|2022-05-16 13:02:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|6
1652706180000|2022-05-16 13:03:00|||||||||4
1652706240000|2022-05-16 13:04:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|8
1652706250000|2022-05-16 13:04:10|83.94||83.94||83.94||83.94||5
1652706280000|2022-05-16 13:04:40||83.86||83.86||83.86||83.86|0
1652706300000|2022-05-16 13:05:00|||||||||81
1652706310000|2022-05-16 13:05:10||83.81||83.86||83.86||83.81|11
1652706330000|2022-05-16 13:05:30|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|10
1652706340000|2022-05-16 13:05:40|83.89||83.89||83.94||83.89||0
1652706380000|2022-05-16 13:06:20||83.76||83.76||83.76||83.76|6
1652706390000|2022-05-16 13:06:30|83.84||83.84||83.89||83.84||0
1652706490000|2022-05-16 13:08:10|||||||||18
1652706500000|2022-05-16 13:08:20|||||||||21
1652706530000|2022-05-16 13:08:50|||||||||1
1652706550000|2022-05-16 13:09:10|||||||||8
1652706560000|2022-05-16 13:09:20||83.71||83.76||83.76||83.71|34
1652706620000|2022-05-16 13:10:20||83.71||83.71||83.71||83.71|21
1652706630000|2022-05-16 13:10:30|83.79||83.84||83.84||83.79||0
1652706640000|2022-05-16 13:10:40|83.79||83.79||83.79||83.79||0
1652706680000|2022-05-16 13:11:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|46
1652706770000|2022-05-16 13:12:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|36
1652706780000|2022-05-16 13:13:00|83.84||83.79||83.84||83.79||60
1652706870000|2022-05-16 13:14:30|||||||||2
1652706920000|2022-05-16 13:15:20|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|38
1652706930000|2022-05-16 13:15:30|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|62
1652706940000|2022-05-16 13:15:40||83.66||83.71||83.71||83.66|24
1652706950000|2022-05-16 13:15:50|||||||||4
1652707000000|2022-05-16 13:16:40||83.66||83.66||83.66||83.66|26
1652707010000|2022-05-16 13:16:50|83.74||83.79||83.79||83.74||5
1652707020000|2022-05-16 13:17:00|83.74|83.71|83.79|83.66|83.79|83.71|83.74|83.66|3
1652707030000|2022-05-16 13:17:10|83.74||83.74||83.74||83.74||0
1652707040000|2022-05-16 13:17:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|1
1652707060000|2022-05-16 13:17:40|83.74|83.66|83.79|83.66|83.79|83.66|83.74|83.66|5
1652707070000|2022-05-16 13:17:50||83.71||83.66||83.71||83.66|0
1652707080000|2022-05-16 13:18:00|83.74|83.71|83.74|83.66|83.74|83.71|83.74|83.66|4
1652707090000|2022-05-16 13:18:10|83.79|83.71|83.79|83.66|83.79|83.71|83.79|83.66|184
1652707100000|2022-05-16 13:18:20|83.74||83.74||83.74||83.74||41
1652707110000|2022-05-16 13:18:30||83.61||83.61||83.61||83.61|368
1652707120000|2022-05-16 13:18:40||83.66||83.66||83.66||83.66|9
1652707130000|2022-05-16 13:18:50|||||||||1
1652707140000|2022-05-16 13:19:00||83.61||83.66||83.66||83.61|6
1652707170000|2022-05-16 13:19:30|||||||||1
1652707190000|2022-05-16 13:19:50|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|11
1652707200000|2022-05-16 13:20:00|||||||||3
1652707210000|2022-05-16 13:20:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|26
1652707220000|2022-05-16 13:20:20|||||||||6
1652707240000|2022-05-16 13:20:40|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|46
1652707250000|2022-05-16 13:20:50|||||||||33
1652707260000|2022-05-16 13:21:00|||||||||6
1652707380000|2022-05-16 13:23:00|||||||||1
1652707460000|2022-05-16 13:24:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|67
1652707470000|2022-05-16 13:24:30|||||||||485
1652707490000|2022-05-16 13:24:50|||||||||1
1652707500000|2022-05-16 13:25:00|||||||||7
1652707530000|2022-05-16 13:25:30|83.74|83.66|83.74|83.61|83.74|83.66|83.74|83.61|67
1652707540000|2022-05-16 13:25:40||83.66||83.61||83.66||83.61|1
1652707550000|2022-05-16 13:25:50||83.66||83.66||83.66||83.66|1
1652707610000|2022-05-16 13:26:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|69
1652707620000|2022-05-16 13:27:00|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|12
1652707640000|2022-05-16 13:27:20|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|15
1652707660000|2022-05-16 13:27:40||83.66||83.66||83.66||83.66|3
1652707670000|2022-05-16 13:27:50|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.71|6
1652707680000|2022-05-16 13:28:00|83.74|83.66|83.79|83.66|83.79|83.66|83.74|83.66|4
1652707690000|2022-05-16 13:28:10|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.71|1
1652707700000|2022-05-16 13:28:20||83.66||83.66||83.66||83.66|0
1652707710000|2022-05-16 13:28:30|83.74||83.74||83.79||83.74||0
1652707720000|2022-05-16 13:28:40|83.79||83.79||83.79||83.74||0
1652707730000|2022-05-16 13:28:50|83.74||83.74||83.74||83.74||13
1652707740000|2022-05-16 13:29:00|83.79||83.74||83.79||83.74||0
1652707760000|2022-05-16 13:29:20|||||||||4
1652707800000|2022-05-16 13:30:00|83.79|83.71|83.84|83.71|83.84|83.71|83.74|83.71|82
1652707810000|2022-05-16 13:30:10|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.71|47
1652707820000|2022-05-16 13:30:20|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|0
1652707830000|2022-05-16 13:30:30|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|4
1652707840000|2022-05-16 13:30:40||83.61||83.66||83.66||83.61|9
1652707850000|2022-05-16 13:30:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|53
1652707860000|2022-05-16 13:31:00|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|13
1652707870000|2022-05-16 13:31:10|83.84|83.66|83.79|83.71|83.84|83.71|83.79|83.66|6
1652707880000|2022-05-16 13:31:20|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|3
1652707890000|2022-05-16 13:31:30|83.84|83.66|83.79|83.66|83.84|83.66|83.74|83.66|14
1652707900000|2022-05-16 13:31:40|83.74||83.74||83.79||83.74||0
1652707910000|2022-05-16 13:31:50|83.79||83.74||83.79||83.74||0
1652707920000|2022-05-16 13:32:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|16
1652707930000|2022-05-16 13:32:10|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|9
1652707940000|2022-05-16 13:32:20|83.84|83.76|83.84|83.76|83.89|83.76|83.79|83.76|4
1652707950000|2022-05-16 13:32:30|83.79|83.71|83.79|83.66|83.79|83.71|83.79|83.66|15
1652707960000|2022-05-16 13:32:40|83.74|83.71|83.74|83.66|83.79|83.71|83.74|83.66|8
1652707970000|2022-05-16 13:32:50|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.66|11
1652707980000|2022-05-16 13:33:00|83.79|83.76|83.79|83.71|83.84|83.76|83.79|83.71|18
1652707990000|2022-05-16 13:33:10|83.74|83.66|83.74|83.66|83.79|83.71|83.74|83.66|0
1652708000000|2022-05-16 13:33:20|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.71|0
1652708010000|2022-05-16 13:33:30|||||||||4
1652708020000|2022-05-16 13:33:40|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|20
1652708030000|2022-05-16 13:33:50|83.79||83.74||83.79||83.74||0
1652708040000|2022-05-16 13:34:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|1
1652708050000|2022-05-16 13:34:10||83.56||83.61||83.61||83.56|21
1652708060000|2022-05-16 13:34:20|83.74||83.69||83.74||83.69||11
1652708070000|2022-05-16 13:34:30|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|0
1652708080000|2022-05-16 13:34:40||83.56||83.61||83.61||83.56|0
1652708090000|2022-05-16 13:34:50|83.74||83.69||83.74||83.69||150
1652708100000|2022-05-16 13:35:00|83.74|83.56|83.69|83.56|83.74|83.56|83.64|83.56|7
1652708110000|2022-05-16 13:35:10|83.64||83.64||83.64||83.64||0
1652708120000|2022-05-16 13:35:20||83.51||83.56||83.56||83.51|31
1652708130000|2022-05-16 13:35:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|27
1652708140000|2022-05-16 13:35:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|51
1652708150000|2022-05-16 13:35:50|||||||||5
1652708160000|2022-05-16 13:36:00|||||||||61
1652708170000|2022-05-16 13:36:10|83.49|83.41|83.49|83.41|83.54|83.46|83.49|83.41|29
1652708180000|2022-05-16 13:36:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.41|7
1652708190000|2022-05-16 13:36:30|||||||||4
1652708210000|2022-05-16 13:36:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|62
1652708220000|2022-05-16 13:37:00|||||||||2
1652708230000|2022-05-16 13:37:10|83.54|83.46|83.54|83.46|83.54|83.51|83.54|83.41|63
1652708240000|2022-05-16 13:37:20|83.49|83.41|83.49|83.41|83.54|83.41|83.49|83.41|15
1652708250000|2022-05-16 13:37:30|83.54|83.46|83.54|83.46|83.54|83.46|83.49|83.46|1
1652708260000|2022-05-16 13:37:40|||||||||1
1652708270000|2022-05-16 13:37:50|||||||||1
1652708280000|2022-05-16 13:38:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|25
1652708290000|2022-05-16 13:38:10|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|19
1652708300000|2022-05-16 13:38:20|83.64||83.59||83.64||83.59||0
1652708310000|2022-05-16 13:38:30|||||||||3
1652708330000|2022-05-16 13:38:50|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.51|73
1652708340000|2022-05-16 13:39:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|36
1652708350000|2022-05-16 13:39:10|83.69|83.61|83.69|83.61|83.74|83.66|83.64|83.56|49
1652708360000|2022-05-16 13:39:20||83.56||83.61||83.61||83.56|29
1652708370000|2022-05-16 13:39:30|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|3
1652708380000|2022-05-16 13:39:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.56|7
1652708390000|2022-05-16 13:39:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|3
1652708400000|2022-05-16 13:40:00|83.79|83.61|83.74|83.66|83.79|83.66|83.74|83.61|9
1652708410000|2022-05-16 13:40:10||83.61||83.66||83.66||83.61|4
1652708420000|2022-05-16 13:40:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|65
1652708430000|2022-05-16 13:40:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|8
1652708440000|2022-05-16 13:40:40|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|1
1652708450000|2022-05-16 13:40:50|83.79|83.71|83.79|83.71|83.79|83.76|83.79|83.71|0
1652708460000|2022-05-16 13:41:00|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|12
1652708520000|2022-05-16 13:42:00|83.74|83.66|83.79|83.66|83.79|83.71|83.74|83.66|59
1652708530000|2022-05-16 13:42:10||83.71||83.66||83.71||83.66|22
1652708540000|2022-05-16 13:42:20|83.74||83.74||83.74||83.74||0
1652708560000|2022-05-16 13:42:40||83.61||83.66||83.66||83.61|19
1652708580000|2022-05-16 13:43:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|28
1652708590000|2022-05-16 13:43:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|492
1652708610000|2022-05-16 13:43:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|0
1652708620000|2022-05-16 13:43:40|83.74||83.69||83.74||83.69||49
1652708630000|2022-05-16 13:43:50|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|9
1652708640000|2022-05-16 13:44:00|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.46|38
1652708650000|2022-05-16 13:44:10|83.54|83.46|83.49|83.41|83.59|83.46|83.49|83.41|35
1652708670000|2022-05-16 13:44:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|74
1652708680000|2022-05-16 13:44:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|4
1652708700000|2022-05-16 13:45:00|83.44|83.36|83.49|83.41|83.54|83.41|83.44|83.36|106
1652708710000|2022-05-16 13:45:10|83.44|83.36|83.44|83.36|83.49|83.41|83.44|83.36|14
1652708720000|2022-05-16 13:45:20|83.49||83.44||83.49||83.44||5
1652708730000|2022-05-16 13:45:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|47
1652708740000|2022-05-16 13:45:40|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|53
1652708760000|2022-05-16 13:46:00|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|48
1652708770000|2022-05-16 13:46:10|83.34|83.26|83.34|83.26|83.39|83.26|83.34|83.26|18
1652708780000|2022-05-16 13:46:20||83.21||83.26||83.26||83.21|22
1652708790000|2022-05-16 13:46:30|83.39||83.34||83.39||83.34||41
1652708810000|2022-05-16 13:46:50|83.39||83.34||83.39||83.34||18
1652708820000|2022-05-16 13:47:00|83.39|83.31|83.39|83.31|83.39|83.31|83.34|83.31|22
1652708840000|2022-05-16 13:47:20|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|52
1652708850000|2022-05-16 13:47:30|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|13
1652708860000|2022-05-16 13:47:40|83.34||83.29||83.34||83.29||68
1652708870000|2022-05-16 13:47:50|83.34|83.26|83.34|83.21|83.34|83.26|83.34|83.21|6
1652708880000|2022-05-16 13:48:00|83.29|83.26|83.34|83.21|83.34|83.26|83.29|83.21|8
1652708890000|2022-05-16 13:48:10|83.29|83.26|83.39|83.31|83.39|83.31|83.29|83.26|410
1652708900000|2022-05-16 13:48:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|205
1652708910000|2022-05-16 13:48:30|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|47
1652708920000|2022-05-16 13:48:40|83.39||83.34||83.39||83.34||3
1652708930000|2022-05-16 13:48:50|||||||||216
1652708940000|2022-05-16 13:49:00|||||||||11265
1652708950000|2022-05-16 13:49:10|83.39|83.31|83.39|83.31|83.39|83.31|83.34|83.31|54
1652708960000|2022-05-16 13:49:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|0
1652708970000|2022-05-16 13:49:30|83.39||83.34||83.39||83.34||612
1652708980000|2022-05-16 13:49:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|28
1652708990000|2022-05-16 13:49:50|||||||||1
1652709000000|2022-05-16 13:50:00|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|61
1652709010000|2022-05-16 13:50:10|83.34|83.26|83.39|83.26|83.39|83.31|83.34|83.26|5
1652709020000|2022-05-16 13:50:20|83.34||83.34||83.39||83.34||0
1652709030000|2022-05-16 13:50:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.26|62
1652709040000|2022-05-16 13:50:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|144
1652709050000|2022-05-16 13:50:50|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|468
1652709060000|2022-05-16 13:51:00|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|271
1652709070000|2022-05-16 13:51:10|||||||||197
1652709090000|2022-05-16 13:51:30|||||||||4
1652709100000|2022-05-16 13:51:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|242
1652709110000|2022-05-16 13:51:50|||||||||383
1652709120000|2022-05-16 13:52:00|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|26
1652709130000|2022-05-16 13:52:10|||||||||3
1652709140000|2022-05-16 13:52:20|||||||||1
1652709150000|2022-05-16 13:52:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.21|87
1652709160000|2022-05-16 13:52:40|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|255
1652709170000|2022-05-16 13:52:50|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.26|60
1652709180000|2022-05-16 13:53:00|||||||||11000
1652709190000|2022-05-16 13:53:10|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|99
1652709200000|2022-05-16 13:53:20|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.31|15
1652709210000|2022-05-16 13:53:30|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|7
1652709220000|2022-05-16 13:53:40|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|195
1652709230000|2022-05-16 13:53:50|||||||||248
1652709240000|2022-05-16 13:54:00|||||||||23
1652709250000|2022-05-16 13:54:10||83.31||83.36||83.36||83.31|15
1652709260000|2022-05-16 13:54:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|7
1652709270000|2022-05-16 13:54:30|83.44|83.36|83.44|83.36|83.49|83.36|83.44|83.36|5
1652709280000|2022-05-16 13:54:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|8
1652709290000|2022-05-16 13:54:50||83.36||83.41||83.41||83.36|3
1652709300000|2022-05-16 13:55:00|||||||||3005
1652709310000|2022-05-16 13:55:10|83.54||83.54||83.54||83.54||2
1652709320000|2022-05-16 13:55:20|83.49|83.46|83.49|83.41|83.54|83.46|83.49|83.41|15
1652709330000|2022-05-16 13:55:30|83.54|83.46|83.49|83.41|83.54|83.46|83.49|83.41|48
1652709340000|2022-05-16 13:55:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|344
1652709350000|2022-05-16 13:55:50|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|23
1652709360000|2022-05-16 13:56:00|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|30
1652709370000|2022-05-16 13:56:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.36|52
1652709380000|2022-05-16 13:56:20||83.36||83.36||83.41||83.36|7
1652709390000|2022-05-16 13:56:30|83.44|83.41|83.44|83.36|83.44|83.41|83.44|83.36|2
1652709400000|2022-05-16 13:56:40|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|7
1652709420000|2022-05-16 13:57:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|65
1652709430000|2022-05-16 13:57:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|53
1652709440000|2022-05-16 13:57:20|83.49|83.41|83.49|83.36|83.49|83.41|83.44|83.36|34
1652709450000|2022-05-16 13:57:30|83.44||83.44||83.49||83.44||0
1652709460000|2022-05-16 13:57:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|10
1652709470000|2022-05-16 13:57:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|80
1652709480000|2022-05-16 13:58:00||83.31||83.36||83.36||83.31|11
1652709490000|2022-05-16 13:58:10|83.39|83.31|83.39|83.31|83.44|83.31|83.39|83.31|15
1652709500000|2022-05-16 13:58:20|||||||||7
1652709520000|2022-05-16 13:58:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.31|21
1652709530000|2022-05-16 13:58:50|83.39|83.31|83.39|83.31|83.39|83.36|83.39|83.31|0
1652709540000|2022-05-16 13:59:00|||||||||13
1652709550000|2022-05-16 13:59:10|83.44||83.39||83.44||83.39||13
1652709570000|2022-05-16 13:59:30|||||||||6
1652709580000|2022-05-16 13:59:40|||||||||9
1652709590000|2022-05-16 13:59:50|||||||||6
1652709600000|2022-05-16 14:00:00|83.34|83.26|83.34|83.26|83.39|83.31|83.34|83.26|22
1652709610000|2022-05-16 14:00:10|83.39|83.31|83.44|83.36|83.44|83.36|83.34|83.31|19
1652709620000|2022-05-16 14:00:20|83.39|83.31|83.39|83.31|83.44|83.36|83.39|83.31|12
1652709630000|2022-05-16 14:00:30|83.34|83.26|83.34|83.26|83.39|83.26|83.34|83.26|9
1652709650000|2022-05-16 14:00:50|83.39||83.34||83.39||83.34||19
1652709660000|2022-05-16 14:01:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|51
1652709670000|2022-05-16 14:01:10|||||||||9
1652709680000|2022-05-16 14:01:20|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|6
1652709690000|2022-05-16 14:01:30|83.29||83.29||83.29||83.24||36
1652709700000|2022-05-16 14:01:40|83.24|83.21|83.24|83.16|83.24|83.21|83.24|83.16|10
1652709710000|2022-05-16 14:01:50|83.29|83.21|83.29|83.21|83.29|83.21|83.24|83.21|6
1652709720000|2022-05-16 14:02:00|83.34||83.34||83.34||83.29||69
1652709730000|2022-05-16 14:02:10|83.29|83.26|83.34|83.26|83.34|83.26|83.29|83.26|130
1652709740000|2022-05-16 14:02:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|382
1652709750000|2022-05-16 14:02:30|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|40
1652709760000|2022-05-16 14:02:40|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|5
1652709770000|2022-05-16 14:02:50|83.24|83.16|83.29|83.16|83.29|83.21|83.24|83.16|13
1652709780000|2022-05-16 14:03:00|83.24||83.29||83.29||83.24||10
1652709790000|2022-05-16 14:03:10|83.24|83.21|83.29|83.21|83.29|83.21|83.24|83.16|5
1652709800000|2022-05-16 14:03:20|||||||||33
1652709840000|2022-05-16 14:04:00|83.34|83.26|83.34|83.21|83.34|83.26|83.29|83.21|24
1652709850000|2022-05-16 14:04:10|83.29|83.16|83.29|83.21|83.29|83.21|83.29|83.16|9
1652709880000|2022-05-16 14:04:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|19
1652709890000|2022-05-16 14:04:50||83.21||83.26||83.26||83.21|9
1652709900000|2022-05-16 14:05:00|||||||||7
1652709910000|2022-05-16 14:05:10||83.21||83.26||83.26||83.21|4
1652709920000|2022-05-16 14:05:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|15
1652709930000|2022-05-16 14:05:30|83.44|83.36|83.44|83.31|83.44|83.36|83.44|83.31|24
1652709940000|2022-05-16 14:05:40|83.39|83.36|83.44|83.31|83.44|83.36|83.39|83.31|15
1652709950000|2022-05-16 14:05:50|83.49|83.36|83.44|83.36|83.49|83.41|83.44|83.31|8
1652709960000|2022-05-16 14:06:00|83.39|83.31|83.44|83.31|83.44|83.36|83.39|83.31|15
1652709970000|2022-05-16 14:06:10||83.36||83.36||83.36||83.36|0
1652709980000|2022-05-16 14:06:20|||||||||1
1652710020000|2022-05-16 14:07:00|83.49|83.41|83.49|83.41|83.49|83.41|83.44|83.36|143
1652710030000|2022-05-16 14:07:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.41|303
1652710040000|2022-05-16 14:07:20|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|29
1652710050000|2022-05-16 14:07:30|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|287
1652710060000|2022-05-16 14:07:40|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|26
1652710070000|2022-05-16 14:07:50|83.54|83.46|83.54|83.46|83.54|83.51|83.54|83.46|180
1652710080000|2022-05-16 14:08:00|83.49|83.41|83.49|83.41|83.54|83.41|83.49|83.41|16
1652710090000|2022-05-16 14:08:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.41|5
1652710100000|2022-05-16 14:08:20|83.59|83.51|83.59|83.46|83.59|83.51|83.59|83.46|34
1652710110000|2022-05-16 14:08:30|83.54|83.51|83.54|83.46|83.59|83.51|83.54|83.46|1
1652710120000|2022-05-16 14:08:40|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|7
1652710130000|2022-05-16 14:08:50|83.59||83.54||83.59||83.54||1
1652710190000|2022-05-16 14:09:50|83.59||83.54||83.59||83.54||27
1652710210000|2022-05-16 14:10:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|21
1652710240000|2022-05-16 14:10:40||83.36||83.41||83.41||83.36|19
1652710250000|2022-05-16 14:10:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|304
1652710280000|2022-05-16 14:11:20|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|287
1652710300000|2022-05-16 14:11:40|83.59||83.54||83.59||83.54||9
1652710320000|2022-05-16 14:12:00|83.59|83.51|83.59|83.51|83.59|83.51|83.54|83.46|11
1652710330000|2022-05-16 14:12:10|83.64||83.59||83.64||83.59||28
1652710350000|2022-05-16 14:12:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|10
1652710360000|2022-05-16 14:12:40|83.59|83.51|83.64|83.51|83.64|83.51|83.59|83.51|22
1652710370000|2022-05-16 14:12:50||83.56||83.56||83.56||83.56|0
1652710380000|2022-05-16 14:13:00||83.51||83.51||83.56||83.51|35
1652710390000|2022-05-16 14:13:10|83.59|83.56|83.64|83.51|83.64|83.56|83.59|83.51|57
1652710400000|2022-05-16 14:13:20||83.56||83.56||83.56||83.51|0
1652710410000|2022-05-16 14:13:30|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|24
1652710420000|2022-05-16 14:13:40|83.64|83.56|83.64|83.51|83.64|83.56|83.59|83.51|23
1652710430000|2022-05-16 14:13:50|83.59|83.56|83.64|83.56|83.64|83.56|83.59|83.56|32
1652710450000|2022-05-16 14:14:10|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|40
1652710480000|2022-05-16 14:14:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|10
1652710490000|2022-05-16 14:14:50|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|69
1652710510000|2022-05-16 14:15:10|83.69||83.64||83.69||83.64||21
1652710520000|2022-05-16 14:15:20|83.69||83.64||83.69||83.64||95
1652710530000|2022-05-16 14:15:30|83.69|83.61|83.69|83.56|83.69|83.61|83.64|83.56|88
1652710540000|2022-05-16 14:15:40|83.64||83.64||83.69||83.64||10
1652710550000|2022-05-16 14:15:50|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.61|22
1652710560000|2022-05-16 14:16:00|||||||||4
1652710590000|2022-05-16 14:16:30|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|94
1652710600000|2022-05-16 14:16:40|83.74||83.69||83.74||83.69||1
1652710610000|2022-05-16 14:16:50||83.56||83.61||83.61||83.56|33
1652710620000|2022-05-16 14:17:00||83.56||83.61||83.61||83.56|11
1652710630000|2022-05-16 14:17:10||83.56||83.61||83.61||83.56|117
1652710640000|2022-05-16 14:17:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|12
1652710660000|2022-05-16 14:17:40|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|7
1652710670000|2022-05-16 14:17:50|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.56|2
1652710680000|2022-05-16 14:18:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|5
1652710690000|2022-05-16 14:18:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|3
1652710700000|2022-05-16 14:18:20|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|33
1652710710000|2022-05-16 14:18:30|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|8
1652710720000|2022-05-16 14:18:40|||||||||1
1652710730000|2022-05-16 14:18:50|83.64||83.64||83.64||83.64||2
1652710740000|2022-05-16 14:19:00|83.59||83.59||83.59||83.59||0
1652710750000|2022-05-16 14:19:10|||||||||5
1652710760000|2022-05-16 14:19:20|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|28
1652710770000|2022-05-16 14:19:30|||||||||4
1652710790000|2022-05-16 14:19:50|||||||||1
1652710800000|2022-05-16 14:20:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.51|27
1652710820000|2022-05-16 14:20:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|3
1652710830000|2022-05-16 14:20:30|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|35
1652710860000|2022-05-16 14:21:00|83.64||83.64||83.64||83.64||11
1652710870000|2022-05-16 14:21:10|83.59||83.64||83.64||83.59||2
1652710880000|2022-05-16 14:21:20|83.59|83.56|83.64|83.56|83.64|83.56|83.59|83.56|1
1652710900000|2022-05-16 14:21:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.46|18
1652710920000|2022-05-16 14:22:00|||||||||5
1652710940000|2022-05-16 14:22:20|83.64|83.56|83.64|83.51|83.64|83.56|83.59|83.51|1
1652710950000|2022-05-16 14:22:30||83.56||83.56||83.56||83.56|0
1652710960000|2022-05-16 14:22:40|||||||||2
1652710970000|2022-05-16 14:22:50||83.51||83.56||83.56||83.51|4
1652710980000|2022-05-16 14:23:00||83.51||83.56||83.56||83.51|0
1652711010000|2022-05-16 14:23:30||83.51||83.51||83.51||83.51|15
1652711020000|2022-05-16 14:23:40||83.56||83.56||83.56||83.56|0
1652711050000|2022-05-16 14:24:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|9
1652711090000|2022-05-16 14:24:50|||||||||6
1652711100000|2022-05-16 14:25:00|83.54|83.46|83.54|83.46|83.59|83.51|83.54|83.46|21
1652711110000|2022-05-16 14:25:10|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|88
1652711120000|2022-05-16 14:25:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|41
1652711130000|2022-05-16 14:25:30|||||||||4
1652711140000|2022-05-16 14:25:40||83.46||83.51||83.51||83.46|8
1652711150000|2022-05-16 14:25:50||83.46||83.46||83.46||83.46|66
1652711160000|2022-05-16 14:26:00|83.54||83.54||83.59||83.54||6
1652711170000|2022-05-16 14:26:10|||||||||6
1652711200000|2022-05-16 14:26:40||83.41||83.41||83.46||83.41|59
1652711210000|2022-05-16 14:26:50||83.46||83.46||83.46||83.41|0
1652711230000|2022-05-16 14:27:10||83.41||83.46||83.46||83.41|5
1652711240000|2022-05-16 14:27:20|83.49|83.41|83.49|83.41|83.54|83.46|83.49|83.41|5
1652711250000|2022-05-16 14:27:30|83.54||83.49||83.54||83.49||2
1652711260000|2022-05-16 14:27:40|83.54||83.49||83.54||83.49||0
1652711270000|2022-05-16 14:27:50|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|1
1652711280000|2022-05-16 14:28:00|83.49|83.41|83.49|83.41|83.54|83.41|83.49|83.41|8
1652711290000|2022-05-16 14:28:10|83.54||83.49||83.54||83.49||1
1652711310000|2022-05-16 14:28:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|856
1652711320000|2022-05-16 14:28:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|185
1652711330000|2022-05-16 14:28:50|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.41|9
1652711340000|2022-05-16 14:29:00|83.59||83.54||83.59||83.54||9
1652711350000|2022-05-16 14:29:10|83.59|83.51|83.59|83.51|83.64|83.56|83.59|83.51|15
1652711360000|2022-05-16 14:29:20|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.56|7
1652711370000|2022-05-16 14:29:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|7
1652711400000|2022-05-16 14:30:00|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|61
1652711410000|2022-05-16 14:30:10|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|9
1652711420000|2022-05-16 14:30:20|83.69||83.64||83.69||83.64||0
1652711430000|2022-05-16 14:30:30||83.51||83.56||83.56||83.51|12
1652711470000|2022-05-16 14:31:10|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|98
1652711480000|2022-05-16 14:31:20|||||||||125
1652711500000|2022-05-16 14:31:40|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|43
1652711520000|2022-05-16 14:32:00|83.54|83.46|83.59|83.46|83.59|83.51|83.54|83.46|41
1652711530000|2022-05-16 14:32:10|83.54|83.41|83.54|83.46|83.59|83.46|83.54|83.41|8
1652711540000|2022-05-16 14:32:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.46|4
1652711550000|2022-05-16 14:32:30|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|4
1652711560000|2022-05-16 14:32:40|83.64||83.64||83.64||83.64||3
1652711570000|2022-05-16 14:32:50|83.59|83.56|83.64|83.51|83.64|83.56|83.59|83.51|5
1652711580000|2022-05-16 14:33:00|83.59|83.56|83.59|83.51|83.59|83.56|83.59|83.51|1
1652711590000|2022-05-16 14:33:10|83.64||83.59||83.64||83.59||6
1652711610000|2022-05-16 14:33:30|83.64||83.59||83.64||83.59||7
1652711620000|2022-05-16 14:33:40||83.46||83.46||83.46||83.46|44
1652711630000|2022-05-16 14:33:50|83.54|83.51|83.54|83.41|83.54|83.51|83.54|83.41|57
1652711640000|2022-05-16 14:34:00|83.49|83.46|83.54|83.46|83.54|83.46|83.49|83.46|6
1652711650000|2022-05-16 14:34:10|83.49|83.41|83.49|83.41|83.54|83.41|83.49|83.36|37
1652711660000|2022-05-16 14:34:20||83.36||83.41||83.41||83.36|115
1652711680000|2022-05-16 14:34:40||83.36||83.41||83.41||83.36|3
1652711690000|2022-05-16 14:34:50|||||||||4
1652711700000|2022-05-16 14:35:00|83.54|83.36|83.49|83.41|83.54|83.41|83.49|83.36|45
1652711720000|2022-05-16 14:35:20|83.54||83.49||83.54||83.49||1
1652711730000|2022-05-16 14:35:30|83.54|83.46|83.54|83.41|83.54|83.46|83.49|83.41|3
1652711740000|2022-05-16 14:35:40|83.49||83.49||83.49||83.49||0
1652711760000|2022-05-16 14:36:00|83.54|83.46|83.49|83.41|83.54|83.46|83.49|83.41|9
1652711800000|2022-05-16 14:36:40||83.36||83.41||83.41||83.36|72
1652711820000|2022-05-16 14:37:00|83.54|83.46|83.54|83.46|83.54|83.46|83.49|83.46|56
1652711840000|2022-05-16 14:37:20|83.49|83.41|83.54|83.41|83.54|83.41|83.49|83.41|9
1652711850000|2022-05-16 14:37:30|83.49|83.46|83.54|83.46|83.54|83.46|83.49|83.46|100
1652711870000|2022-05-16 14:37:50||83.41||83.46||83.46||83.41|23
1652711880000|2022-05-16 14:38:00||83.41||83.46||83.46||83.41|3
1652711890000|2022-05-16 14:38:10|83.49|83.41|83.49|83.41|83.49|83.46|83.49|83.41|23
1652711900000|2022-05-16 14:38:20|83.54||83.54||83.54||83.49||19
1652711910000|2022-05-16 14:38:30||83.46||83.46||83.46||83.46|0
1652711920000|2022-05-16 14:38:40|83.59||83.54||83.59||83.54||85
1652711930000|2022-05-16 14:38:50|83.59||83.54||83.59||83.54||6
1652711940000|2022-05-16 14:39:00|83.59||83.54||83.59||83.54||1
1652711980000|2022-05-16 14:39:40|83.59||83.59||83.59||83.59||24
1652711990000|2022-05-16 14:39:50|83.54||83.54||83.54||83.54||0
1652712010000|2022-05-16 14:40:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|53
1652712020000|2022-05-16 14:40:20|83.54|83.46|83.54|83.41|83.54|83.46|83.54|83.41|10
1652712030000|2022-05-16 14:40:30|83.49|83.36|83.44|83.36|83.49|83.36|83.44|83.36|130
1652712040000|2022-05-16 14:40:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|402
1652712050000|2022-05-16 14:40:50|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|6
1652712080000|2022-05-16 14:41:20|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|55
1652712090000|2022-05-16 14:41:30|83.44|83.36|83.49|83.36|83.49|83.36|83.44|83.36|0
1652712100000|2022-05-16 14:41:40||83.41||83.41||83.41||83.36|0
1652712130000|2022-05-16 14:42:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|54
1652712140000|2022-05-16 14:42:20|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|7
1652712160000|2022-05-16 14:42:40|83.49||83.44||83.49||83.44||17
1652712170000|2022-05-16 14:42:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.36|1
1652712180000|2022-05-16 14:43:00|83.54||83.49||83.54||83.49||9
1652712210000|2022-05-16 14:43:30|||||||||2
1652712230000|2022-05-16 14:43:50|||||||||4
1652712240000|2022-05-16 14:44:00|83.44|83.36|83.44|83.36|83.49|83.36|83.44|83.36|57
1652712250000|2022-05-16 14:44:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.36|21
1652712270000|2022-05-16 14:44:30||83.36||83.41||83.41||83.36|0
1652712290000|2022-05-16 14:44:50|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.41|10
1652712300000|2022-05-16 14:45:00|83.49|83.41|83.49|83.41|83.54|83.41|83.49|83.41|6
1652712310000|2022-05-16 14:45:10|83.54||83.49||83.54||83.49||24
1652712330000|2022-05-16 14:45:30||83.36||83.36||83.41||83.36|0
1652712340000|2022-05-16 14:45:40|83.44||83.44||83.49||83.44||0
1652712360000|2022-05-16 14:46:00|||||||||4
1652712380000|2022-05-16 14:46:20|||||||||5
1652712390000|2022-05-16 14:46:30||83.31||83.36||83.36||83.31|5
1652712410000|2022-05-16 14:46:50|||||||||16
1652712420000|2022-05-16 14:47:00|||||||||11
1652712430000|2022-05-16 14:47:10|83.39|83.31|83.39|83.31|83.44|83.36|83.39|83.31|5
1652712440000|2022-05-16 14:47:20|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|73
1652712460000|2022-05-16 14:47:40|||||||||31
1652712490000|2022-05-16 14:48:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|364
1652712500000|2022-05-16 14:48:20|83.39||83.39||83.39||83.34||3
1652712510000|2022-05-16 14:48:30||83.31||83.31||83.31||83.31|15
1652712540000|2022-05-16 14:49:00|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|23
1652712550000|2022-05-16 14:49:10|83.39|83.31|83.39|83.26|83.39|83.31|83.39|83.26|51
1652712560000|2022-05-16 14:49:20||83.31||83.31||83.31||83.26|37
1652712570000|2022-05-16 14:49:30||83.26||83.31||83.31||83.26|13
1652712580000|2022-05-16 14:49:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|0
1652712590000|2022-05-16 14:49:50||83.21||83.26||83.26||83.21|212
1652712600000|2022-05-16 14:50:00|83.29|83.21|83.34|83.21|83.34|83.26|83.29|83.21|13
1652712610000|2022-05-16 14:50:10||83.26||83.26||83.26||83.26|1
1652712630000|2022-05-16 14:50:30|||||||||4
1652712650000|2022-05-16 14:50:50||83.21||83.26||83.26||83.21|61
1652712660000|2022-05-16 14:51:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|0
1652712670000|2022-05-16 14:51:10|83.34||83.29||83.34||83.29||23
1652712680000|2022-05-16 14:51:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|0
1652712720000|2022-05-16 14:52:00||83.21||83.21||83.21||83.21|56
1652712730000|2022-05-16 14:52:10||83.26||83.26||83.26||83.21|21
1652712740000|2022-05-16 14:52:20|||||||||1
1652712750000|2022-05-16 14:52:30|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|13
1652712760000|2022-05-16 14:52:40|83.34||83.29||83.34||83.29||249
1652712770000|2022-05-16 14:52:50|||||||||4
1652712780000|2022-05-16 14:53:00||83.16||83.16||83.16||83.16|53
1652712790000|2022-05-16 14:53:10||83.21||83.21||83.21||83.21|11
1652712850000|2022-05-16 14:54:10|||||||||5
1652712900000|2022-05-16 14:55:00||83.16||83.16||83.16||83.16|220
1652712910000|2022-05-16 14:55:10|83.24||83.24||83.29||83.24||105
1652712930000|2022-05-16 14:55:30|83.29|83.21|83.29|83.16|83.29|83.21|83.29|83.16|320
1652712940000|2022-05-16 14:55:40|83.24||83.24||83.29||83.24||0
1652712950000|2022-05-16 14:55:50|83.29||83.24||83.29||83.24||0
1652713020000|2022-05-16 14:57:00|83.29||83.24||83.29||83.24||7
1652713050000|2022-05-16 14:57:30|||||||||503
1652713060000|2022-05-16 14:57:40|83.29||83.29||83.29||83.24||45
1652713070000|2022-05-16 14:57:50||83.21||83.21||83.21||83.21|0
1652713080000|2022-05-16 14:58:00|||||||||200
1652713090000|2022-05-16 14:58:10|||||||||15200
1652713140000|2022-05-16 14:59:00|83.34||83.29||83.34||83.29||37
1652713150000|2022-05-16 14:59:10|83.34||83.34||83.34||83.29||2
1652713160000|2022-05-16 14:59:20|83.29|83.26|83.34|83.21|83.34|83.26|83.29|83.21|11
1652713170000|2022-05-16 14:59:30||83.26||83.26||83.26||83.26|0
1652713180000|2022-05-16 14:59:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|9
1652713190000|2022-05-16 14:59:50|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|6
1652713220000|2022-05-16 15:00:20|83.34||83.29||83.34||83.29||7
1652713240000|2022-05-16 15:00:40|||||||||200
1652713250000|2022-05-16 15:00:50|83.34||83.29||83.34||83.29||0
1652713260000|2022-05-16 15:01:00|83.34|83.26|83.34|83.26|83.34|83.26|83.29|83.21|44
1652713290000|2022-05-16 15:01:30|83.39||83.34||83.39||83.34||14
1652713300000|2022-05-16 15:01:40|||||||||1
1652713310000|2022-05-16 15:01:50|83.39|83.31|83.39|83.26|83.39|83.31|83.39|83.26|17
1652713320000|2022-05-16 15:02:00|83.34|83.31|83.39|83.26|83.39|83.31|83.34|83.26|15
1652713330000|2022-05-16 15:02:10|83.34|83.31|83.34|83.26|83.34|83.31|83.34|83.26|2
1652713340000|2022-05-16 15:02:20|83.39|83.31|83.39|83.26|83.39|83.31|83.34|83.26|5
1652713350000|2022-05-16 15:02:30|83.34||83.34||83.39||83.34||0
1652713410000|2022-05-16 15:03:30|83.29|83.21|83.29|83.21|83.34|83.21|83.29|83.21|54
1652713420000|2022-05-16 15:03:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.21|40
1652713470000|2022-05-16 15:04:30|83.29|83.21|83.34|83.21|83.34|83.26|83.29|83.21|7
1652713480000|2022-05-16 15:04:40|83.29||83.34||83.34||83.29||0
1652713490000|2022-05-16 15:04:50||83.26||83.26||83.26||83.26|0
1652713500000|2022-05-16 15:05:00|||||||||17
1652713510000|2022-05-16 15:05:10|83.39||83.39||83.39||83.34||32
1652713520000|2022-05-16 15:05:20|83.34|83.31|83.34|83.26|83.34|83.31|83.34|83.26|0
1652713550000|2022-05-16 15:05:50|||||||||4
1652713560000|2022-05-16 15:06:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|3
1652713570000|2022-05-16 15:06:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.21|416
1652713590000|2022-05-16 15:06:30|83.29|83.21|83.29|83.21|83.34|83.26|83.29|83.21|1
1652713620000|2022-05-16 15:07:00|||||||||10
1652713630000|2022-05-16 15:07:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.21|9
1652713640000|2022-05-16 15:07:20||83.21||83.26||83.26||83.21|581
1652713650000|2022-05-16 15:07:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|734
1652713660000|2022-05-16 15:07:40||83.26||83.31||83.31||83.26|30
1652713670000|2022-05-16 15:07:50||83.26||83.31||83.31||83.26|0
1652713710000|2022-05-16 15:08:30|83.44||83.44||83.44||83.44||116
1652713720000|2022-05-16 15:08:40|83.39||83.39||83.39||83.39||0
1652713770000|2022-05-16 15:09:30|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.31|65
1652713780000|2022-05-16 15:09:40||83.31||83.36||83.36||83.31|5
1652713800000|2022-05-16 15:10:00|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|9
1652713810000|2022-05-16 15:10:10||83.31||83.36||83.36||83.31|5
1652713820000|2022-05-16 15:10:20||83.31||83.36||83.36||83.31|201
1652713830000|2022-05-16 15:10:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|0
1652713840000|2022-05-16 15:10:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.31|8
1652713850000|2022-05-16 15:10:50|83.39|83.31|83.44|83.31|83.44|83.31|83.39|83.31|14
1652713860000|2022-05-16 15:11:00||83.36||83.36||83.36||83.31|0
1652713870000|2022-05-16 15:11:10|83.49||83.44||83.49||83.44||40
1652713890000|2022-05-16 15:11:30|83.49|83.41|83.49|83.36|83.49|83.41|83.44|83.36|6
1652713910000|2022-05-16 15:11:50||83.41||83.41||83.41||83.36|0
1652713920000|2022-05-16 15:12:00|||||||||20
1652713930000|2022-05-16 15:12:10|||||||||502
1652713990000|2022-05-16 15:13:10||83.36||83.41||83.41||83.36|46
1652714000000|2022-05-16 15:13:20|||||||||100
1652714030000|2022-05-16 15:13:50|||||||||4
1652714040000|2022-05-16 15:14:00||83.36||83.36||83.41||83.36|137
1652714050000|2022-05-16 15:14:10|83.44|83.41|83.49|83.36|83.49|83.41|83.44|83.36|1
1652714060000|2022-05-16 15:14:20||83.41||83.41||83.41||83.41|0
1652714110000|2022-05-16 15:15:10|||||||||212
1652714120000|2022-05-16 15:15:20|||||||||5
1652714170000|2022-05-16 15:16:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|119
1652714180000|2022-05-16 15:16:20|||||||||1
1652714190000|2022-05-16 15:16:30|||||||||12
1652714240000|2022-05-16 15:17:20|||||||||50
1652714250000|2022-05-16 15:17:30|83.59||83.54||83.59||83.54||146
1652714260000|2022-05-16 15:17:40|83.59||83.54||83.59||83.54||278
1652714270000|2022-05-16 15:17:50|||||||||73
1652714280000|2022-05-16 15:18:00|||||||||96
1652714290000|2022-05-16 15:18:10|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|310
1652714310000|2022-05-16 15:18:30|83.59|83.51|83.59|83.51|83.59|83.51|83.54|83.46|310
1652714320000|2022-05-16 15:18:40|||||||||6
1652714330000|2022-05-16 15:18:50|||||||||112
1652714340000|2022-05-16 15:19:00|||||||||2
1652714350000|2022-05-16 15:19:10|83.54|83.46|83.54|83.46|83.59|83.46|83.54|83.46|51
1652714360000|2022-05-16 15:19:20|83.59||83.59||83.59||83.59||1
1652714370000|2022-05-16 15:19:30|83.54||83.54||83.54||83.54||0
1652714380000|2022-05-16 15:19:40|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|271
1652714410000|2022-05-16 15:20:10||83.41||83.46||83.46||83.41|222
1652714430000|2022-05-16 15:20:30|83.49|83.41|83.54|83.41|83.54|83.41|83.49|83.41|215
1652714440000|2022-05-16 15:20:40|83.49||83.49||83.49||83.49||73
1652714460000|2022-05-16 15:21:00|||||||||5
1652714500000|2022-05-16 15:21:40|||||||||15
1652714510000|2022-05-16 15:21:50|83.54|83.46|83.54|83.46|83.54|83.46|83.49|83.46|98
1652714520000|2022-05-16 15:22:00|||||||||297
1652714530000|2022-05-16 15:22:10|||||||||1
1652714540000|2022-05-16 15:22:20|||||||||165
1652714570000|2022-05-16 15:22:50|83.59||83.59||83.59||83.54||896
1652714580000|2022-05-16 15:23:00|83.54||83.54||83.54||83.54||36
1652714600000|2022-05-16 15:23:20|||||||||1920
1652714620000|2022-05-16 15:23:40|||||||||3
1652714630000|2022-05-16 15:23:50|83.59||83.54||83.59||83.54||1058
1652714670000|2022-05-16 15:24:30|||||||||1
1652714690000|2022-05-16 15:24:50|||||||||2
1652714700000|2022-05-16 15:25:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|1262
1652714710000|2022-05-16 15:25:10|||||||||11
1652714730000|2022-05-16 15:25:30|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|125
1652714760000|2022-05-16 15:26:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|203
1652714800000|2022-05-16 15:26:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|229
1652714810000|2022-05-16 15:26:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|152
1652714820000|2022-05-16 15:27:00|83.54|83.46|83.49|83.41|83.54|83.46|83.49|83.41|454
1652714830000|2022-05-16 15:27:10|||||||||13
1652714840000|2022-05-16 15:27:20|||||||||17
1652714850000|2022-05-16 15:27:30|83.54|83.46|83.49|83.41|83.54|83.46|83.49|83.41|280
1652714860000|2022-05-16 15:27:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|354
1652714870000|2022-05-16 15:27:50|||||||||43
1652714880000|2022-05-16 15:28:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|139
1652714890000|2022-05-16 15:28:10|||||||||3
1652714900000|2022-05-16 15:28:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|686
1652714910000|2022-05-16 15:28:30|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|307
1652714920000|2022-05-16 15:28:40|||||||||3
1652714930000|2022-05-16 15:28:50|||||||||8
1652714940000|2022-05-16 15:29:00|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|125
1652714950000|2022-05-16 15:29:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|106
1652714960000|2022-05-16 15:29:20|83.54|83.46|83.49|83.41|83.54|83.46|83.49|83.41|158
1652714970000|2022-05-16 15:29:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|62
1652714980000|2022-05-16 15:29:40|||||||||83
1652714990000|2022-05-16 15:29:50|||||||||193
1652715000000|2022-05-16 15:30:00|||||||||178
1652715010000|2022-05-16 15:30:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|143
1652715020000|2022-05-16 15:30:20|||||||||35
1652715030000|2022-05-16 15:30:30||83.36||83.41||83.41||83.36|98
1652715040000|2022-05-16 15:30:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|449
1652715050000|2022-05-16 15:30:50|83.49||83.44||83.49||83.44||339
1652715060000|2022-05-16 15:31:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|120
1652715070000|2022-05-16 15:31:10|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|101
1652715080000|2022-05-16 15:31:20|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|86
1652715090000|2022-05-16 15:31:30|83.54||83.54||83.54||83.54||221
1652715100000|2022-05-16 15:31:40|83.49||83.49||83.49||83.49||35
1652715110000|2022-05-16 15:31:50|83.44|83.36|83.49|83.36|83.49|83.36|83.44|83.36|149
1652715120000|2022-05-16 15:32:00|83.44|83.41|83.49|83.41|83.49|83.41|83.44|83.41|180
1652715140000|2022-05-16 15:32:20||83.36||83.36||83.36||83.36|287
1652715150000|2022-05-16 15:32:30|83.44||83.44||83.44||83.44||95
1652715160000|2022-05-16 15:32:40|||||||||530
1652715170000|2022-05-16 15:32:50||83.31||83.36||83.36||83.31|136
1652715180000|2022-05-16 15:33:00|||||||||87
1652715190000|2022-05-16 15:33:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|314
1652715200000|2022-05-16 15:33:20|||||||||275
1652715210000|2022-05-16 15:33:30|83.54|83.46|83.49|83.41|83.54|83.46|83.49|83.41|429
1652715220000|2022-05-16 15:33:40|||||||||35
1652715230000|2022-05-16 15:33:50|83.54|83.46|83.54|83.41|83.54|83.46|83.49|83.41|428
1652715240000|2022-05-16 15:34:00|83.49||83.54||83.54||83.49||322
1652715250000|2022-05-16 15:34:10|83.49||83.49||83.49||83.49||228
1652715260000|2022-05-16 15:34:20|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|137
1652715270000|2022-05-16 15:34:30|83.59|83.51|83.59|83.46|83.59|83.51|83.54|83.46|625
1652715280000|2022-05-16 15:34:40|83.54|83.51|83.54|83.46|83.54|83.51|83.54|83.46|414
1652715290000|2022-05-16 15:34:50|83.59|83.51|83.59|83.51|83.59|83.51|83.54|83.51|690
1652715300000|2022-05-16 15:35:00|83.64|83.56|83.64|83.51|83.64|83.56|83.59|83.51|1451
1652715310000|2022-05-16 15:35:10|83.59|83.56|83.64|83.51|83.64|83.56|83.59|83.51|360
1652715320000|2022-05-16 15:35:20|83.59|83.56|83.59|83.51|83.59|83.56|83.59|83.51|34
1652715330000|2022-05-16 15:35:30|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|291
1652715340000|2022-05-16 15:35:40|83.54|83.46|83.54|83.41|83.54|83.51|83.49|83.41|604
1652715350000|2022-05-16 15:35:50|83.49||83.49||83.49||83.49||183
1652715360000|2022-05-16 15:36:00|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.31|280
1652715370000|2022-05-16 15:36:10||83.31||83.31||83.31||83.31|63
1652715380000|2022-05-16 15:36:20||83.36||83.36||83.36||83.36|5
1652715390000|2022-05-16 15:36:30|||||||||4
1652715400000|2022-05-16 15:36:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.36|81
1652715420000|2022-05-16 15:37:00|83.54|83.46|83.54|83.41|83.54|83.46|83.54|83.41|301
1652715430000|2022-05-16 15:37:10||83.46||83.46||83.46||83.46|0
1652715500000|2022-05-16 15:38:20|83.59|83.51|83.59|83.46|83.59|83.51|83.59|83.46|76
1652715510000|2022-05-16 15:38:30||83.51||83.51||83.51||83.51|0
1652715520000|2022-05-16 15:38:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|181
1652715530000|2022-05-16 15:38:50||83.51||83.51||83.56||83.51|38
1652715540000|2022-05-16 15:39:00|83.59||83.64||83.64||83.59||400
1652715560000|2022-05-16 15:39:20||83.56||83.56||83.56||83.51|472
1652715570000|2022-05-16 15:39:30|||||||||3
1652715580000|2022-05-16 15:39:40|83.69||83.64||83.69||83.64||466
1652715590000|2022-05-16 15:39:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|359
1652715610000|2022-05-16 15:40:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|56
1652715620000|2022-05-16 15:40:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|2
1652715660000|2022-05-16 15:41:00|||||||||2
1652715790000|2022-05-16 15:43:10|||||||||100
1652715800000|2022-05-16 15:43:20|83.64|83.56|83.64|83.51|83.64|83.56|83.64|83.51|347
1652715810000|2022-05-16 15:43:30||83.56||83.56||83.56||83.56|16
1652715820000|2022-05-16 15:43:40||83.51||83.51||83.56||83.51|32
1652715830000|2022-05-16 15:43:50||83.56||83.56||83.56||83.51|0
1652715840000|2022-05-16 15:44:00||83.51||83.51||83.56||83.51|2
1652715850000|2022-05-16 15:44:10|83.59||83.59||83.59||83.59||0
1652715860000|2022-05-16 15:44:20|83.64||83.64||83.64||83.64||10
1652715870000|2022-05-16 15:44:30|83.69|83.56|83.69|83.61|83.69|83.61|83.69|83.56|340
1652715880000|2022-05-16 15:44:40|83.74|83.66|83.74|83.61|83.74|83.66|83.74|83.61|155
1652715890000|2022-05-16 15:44:50||83.66||83.66||83.66||83.66|0
1652715900000|2022-05-16 15:45:00||83.61||83.66||83.66||83.61|0
1652715910000|2022-05-16 15:45:10||83.61||83.61||83.61||83.61|41
1652715920000|2022-05-16 15:45:20|83.79|83.66|83.74|83.66|83.79|83.66|83.74|83.66|505
1652715930000|2022-05-16 15:45:30|83.79|83.71|83.79|83.66|83.79|83.71|83.74|83.66|4
1652715940000|2022-05-16 15:45:40|83.74||83.79||83.79||83.74||0
1652715950000|2022-05-16 15:45:50|83.74||83.74||83.74||83.74||0
1652715960000|2022-05-16 15:46:00|83.79||83.74||83.79||83.74||253
1652715970000|2022-05-16 15:46:10|83.79||83.79||83.79||83.79||0
1652715980000|2022-05-16 15:46:20||83.71||83.71||83.71||83.66|0
1652716000000|2022-05-16 15:46:40|||||||||92
1652716020000|2022-05-16 15:47:00|83.84|83.76|83.84|83.71|83.84|83.76|83.84|83.71|440
1652716030000|2022-05-16 15:47:10|83.79||83.79||83.79||83.79||0
1652716060000|2022-05-16 15:47:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|44
1652716090000|2022-05-16 15:48:10|83.89||83.89||83.89||83.89||0
1652716100000|2022-05-16 15:48:20|83.84||83.84||83.84||83.84||0
1652716110000|2022-05-16 15:48:30|83.89||83.89||83.89||83.89||0
1652716140000|2022-05-16 15:49:00|83.84||83.84||83.84||83.84||0
1652716150000|2022-05-16 15:49:10|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|270
1652716180000|2022-05-16 15:49:40|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|65
1652716200000|2022-05-16 15:50:00|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|52
1652716210000|2022-05-16 15:50:10|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|41
1652716240000|2022-05-16 15:50:40||83.66||83.66||83.66||83.66|12
1652716250000|2022-05-16 15:50:50|83.74||83.79||83.79||83.74||0
1652716260000|2022-05-16 15:51:00||83.71||83.71||83.71||83.71|367
1652716280000|2022-05-16 15:51:20|83.84||83.79||83.84||83.79||82
1652716290000|2022-05-16 15:51:30|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|183
1652716300000|2022-05-16 15:51:40|83.84||83.79||83.84||83.79||20
1652716320000|2022-05-16 15:52:00|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|60
1652716330000|2022-05-16 15:52:10|83.84|83.76|83.84|83.76|83.89|83.76|83.79|83.71|499
1652716340000|2022-05-16 15:52:20|83.89||83.89||83.89||83.89||0
1652716370000|2022-05-16 15:52:50|83.84||83.84||83.84||83.84||57
1652716380000|2022-05-16 15:53:00|83.89|83.81|83.89|83.81|83.94|83.86|83.89|83.81|305
1652716400000|2022-05-16 15:53:20|||||||||32
1652716410000|2022-05-16 15:53:30|83.94||83.94||83.94||83.94||0
1652716420000|2022-05-16 15:53:40|83.89||83.89||83.94||83.89||0
1652716430000|2022-05-16 15:53:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|77
1652716500000|2022-05-16 15:55:00|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|86
1652716520000|2022-05-16 15:55:20||83.91||83.91||83.91||83.91|161
1652716540000|2022-05-16 15:55:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|5
1652716560000|2022-05-16 15:56:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|71
1652716570000|2022-05-16 15:56:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|10
1652716760000|2022-05-16 15:59:20|83.99||83.99||83.99||83.99||70
1652716780000|2022-05-16 15:59:40|83.94||83.94||83.94||83.94||0
1652716800000|2022-05-16 16:00:00|83.99||83.94||83.99||83.94||6
1652716820000|2022-05-16 16:00:20|83.99||83.99||83.99||83.99||1
1652716850000|2022-05-16 16:00:50|83.94||83.94||83.94||83.94||0
1652716940000|2022-05-16 16:02:20|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|80
1652716950000|2022-05-16 16:02:30|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.91|0
1652716960000|2022-05-16 16:02:40||83.86||83.86||83.86||83.86|10
1652716990000|2022-05-16 16:03:10||83.91||83.91||83.91||83.91|0
1652717000000|2022-05-16 16:03:20||83.86||83.86||83.86||83.86|0
1652717030000|2022-05-16 16:03:50||83.91||83.91||83.91||83.91|0
1652717090000|2022-05-16 16:04:50|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|15
1652717110000|2022-05-16 16:05:10||83.81||83.81||83.81||83.81|98
1652717120000|2022-05-16 16:05:20|83.89||83.89||83.89||83.89||0
1652717160000|2022-05-16 16:06:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|45
1652717180000|2022-05-16 16:06:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|9
1652717190000|2022-05-16 16:06:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|3
1652717200000|2022-05-16 16:06:40|83.89||83.89||83.89||83.89||30
1652717220000|2022-05-16 16:07:00||83.81||83.81||83.81||83.76|0
1652717230000|2022-05-16 16:07:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|0
1652717240000|2022-05-16 16:07:20|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|3
1652717250000|2022-05-16 16:07:30||83.81||83.81||83.81||83.81|0
1652717290000|2022-05-16 16:08:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|8
1652717310000|2022-05-16 16:08:30|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|187
1652717360000|2022-05-16 16:09:20||83.86||83.86||83.86||83.86|0
1652717370000|2022-05-16 16:09:30||83.81||83.86||83.86||83.81|78
1652717380000|2022-05-16 16:09:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|60
1652717400000|2022-05-16 16:10:00||83.76||83.76||83.76||83.76|100
1652717440000|2022-05-16 16:10:40|83.84||83.89||83.89||83.84||323
1652717460000|2022-05-16 16:11:00||83.81||83.81||83.81||83.81|0
1652717500000|2022-05-16 16:11:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|50
1652717520000|2022-05-16 16:12:00|83.89||83.89||83.89||83.89||5
1652717530000|2022-05-16 16:12:10||83.81||83.81||83.81||83.81|0
1652717560000|2022-05-16 16:12:40|83.94||83.89||83.94||83.89||100
1652717570000|2022-05-16 16:12:50||83.76||83.76||83.76||83.76|3
1652717580000|2022-05-16 16:13:00||83.81||83.81||83.81||83.81|0
1652717590000|2022-05-16 16:13:10|||||||||5
1652717600000|2022-05-16 16:13:20|||||||||106
1652717630000|2022-05-16 16:13:50||83.76||83.76||83.76||83.76|0
1652717640000|2022-05-16 16:14:00||83.81||83.81||83.81||83.76|0
1652717650000|2022-05-16 16:14:10||83.76||83.76||83.81||83.76|0
1652717670000|2022-05-16 16:14:30|83.84||83.84||83.84||83.84||0
1652717720000|2022-05-16 16:15:20||83.71||83.71||83.76||83.71|3
1652717730000|2022-05-16 16:15:30||83.76||83.76||83.76||83.76|0
1652717740000|2022-05-16 16:15:40||83.71||83.71||83.76||83.71|0
1652717760000|2022-05-16 16:16:00|83.79||83.84||83.84||83.79||0
1652717780000|2022-05-16 16:16:20|83.79||83.84||83.84||83.79||0
1652717790000|2022-05-16 16:16:30|83.79||83.84||83.84||83.79||0
1652717850000|2022-05-16 16:17:30|83.79||83.79||83.79||83.79||0
1652717860000|2022-05-16 16:17:40||83.66||83.66||83.66||83.66|1
1652717870000|2022-05-16 16:17:50||83.71||83.66||83.71||83.66|2
1652717880000|2022-05-16 16:18:00|83.74||83.74||83.79||83.74||0
1652717890000|2022-05-16 16:18:10|83.79||83.79||83.79||83.74||0
1652717900000|2022-05-16 16:18:20|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.71|0
1652717930000|2022-05-16 16:18:50|83.84||83.84||83.84||83.84||1
1652717950000|2022-05-16 16:19:10|83.79||83.79||83.84||83.79||0
1652718010000|2022-05-16 16:20:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|32
1652718060000|2022-05-16 16:21:00||83.71||83.71||83.71||83.71|0
1652718070000|2022-05-16 16:21:10|83.79|83.76|83.84|83.76|83.84|83.76|83.79|83.71|13
1652718090000|2022-05-16 16:21:30||83.71||83.71||83.71||83.71|0
1652718110000|2022-05-16 16:21:50||83.76||83.76||83.76||83.76|0
1652718170000|2022-05-16 16:22:50|83.89||83.89||83.89||83.84||4
1652718190000|2022-05-16 16:23:10|83.84||83.84||83.84||83.84||0
1652718250000|2022-05-16 16:24:10||83.71||83.71||83.76||83.71|0
1652718260000|2022-05-16 16:24:20|83.79||83.79||83.79||83.79||0
1652718270000|2022-05-16 16:24:30|83.84||83.79||83.84||83.79||2
1652718280000|2022-05-16 16:24:40|83.84||83.79||83.84||83.79||0
1652718300000|2022-05-16 16:25:00|83.84||83.84||83.84||83.84||1
1652718310000|2022-05-16 16:25:10||83.76||83.71||83.76||83.71|3
1652718320000|2022-05-16 16:25:20|83.79||83.79||83.79||83.79||0
1652718350000|2022-05-16 16:25:50|83.84||83.84||83.84||83.84||1
1652718360000|2022-05-16 16:26:00||83.76||83.71||83.76||83.71|0
1652718370000|2022-05-16 16:26:10||83.76||83.76||83.76||83.76|0
1652718390000|2022-05-16 16:26:30||83.71||83.71||83.71||83.71|0
1652718400000|2022-05-16 16:26:40|83.79||83.84||83.84||83.79||1
1652718420000|2022-05-16 16:27:00||83.76||83.76||83.76||83.76|6
1652718430000|2022-05-16 16:27:10|83.89||83.84||83.89||83.84||1
1652718470000|2022-05-16 16:27:50|||||||||20
1652718480000|2022-05-16 16:28:00||83.71||83.71||83.71||83.71|200
1652718500000|2022-05-16 16:28:20||83.76||83.71||83.76||83.71|3
1652718530000|2022-05-16 16:28:50||83.76||83.76||83.76||83.76|20
1652718540000|2022-05-16 16:29:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|76
1652718550000|2022-05-16 16:29:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|8
1652718600000|2022-05-16 16:30:00|83.89||83.89||83.89||83.89||6
1652718630000|2022-05-16 16:30:30|||||||||20
1652718640000|2022-05-16 16:30:40|83.84||83.84||83.84||83.84||0
1652718650000|2022-05-16 16:30:50||83.71||83.71||83.71||83.71|0
1652718660000|2022-05-16 16:31:00|83.79||83.79||83.79||83.79||0
1652718670000|2022-05-16 16:31:10|83.84||83.84||83.84||83.84||1
1652718690000|2022-05-16 16:31:30||83.76||83.71||83.76||83.71|0
1652718720000|2022-05-16 16:32:00||83.76||83.76||83.76||83.76|0
1652718750000|2022-05-16 16:32:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|1
1652718780000|2022-05-16 16:33:00||83.76||83.81||83.81||83.76|0
1652718790000|2022-05-16 16:33:10||83.76||83.76||83.76||83.76|0
1652718800000|2022-05-16 16:33:20||83.81||83.81||83.81||83.81|0
1652718910000|2022-05-16 16:35:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|79
1652718930000|2022-05-16 16:35:30||83.81||83.81||83.81||83.81|0
1652718940000|2022-05-16 16:35:40|83.89||83.89||83.89||83.89||0
1652718950000|2022-05-16 16:35:50|83.94||83.94||83.94||83.94||1
1652718970000|2022-05-16 16:36:10||83.86||83.81||83.86||83.81|0
1652718990000|2022-05-16 16:36:30|83.89||83.89||83.94||83.89||0
1652719000000|2022-05-16 16:36:40|||||||||1
1652719020000|2022-05-16 16:37:00|||||||||149
1652719130000|2022-05-16 16:38:50|||||||||50
1652719140000|2022-05-16 16:39:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|50
1652719150000|2022-05-16 16:39:10|83.89||83.89||83.89||83.89||4
1652719160000|2022-05-16 16:39:20|83.84||83.84||83.84||83.84||0
1652719170000|2022-05-16 16:39:30||83.71||83.71||83.71||83.71|0
1652719180000|2022-05-16 16:39:40|83.79||83.79||83.79||83.79||0
1652719190000|2022-05-16 16:39:50|83.84||83.84||83.84||83.79||1
1652719200000|2022-05-16 16:40:00|83.79||83.79||83.84||83.79||11
1652719210000|2022-05-16 16:40:10|83.74|83.66|83.79|83.66|83.79|83.71|83.74|83.66|1
1652719220000|2022-05-16 16:40:20|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.71|1
1652719240000|2022-05-16 16:40:40|83.84||83.84||83.84||83.84||1
1652719250000|2022-05-16 16:40:50||83.76||83.76||83.76||83.76|0
1652719260000|2022-05-16 16:41:00||83.71||83.71||83.71||83.71|0
1652719270000|2022-05-16 16:41:10||83.76||83.71||83.76||83.71|0
1652719310000|2022-05-16 16:41:50||83.76||83.76||83.76||83.76|0
1652719320000|2022-05-16 16:42:00||83.71||83.71||83.71||83.71|0
1652719340000|2022-05-16 16:42:20|83.79||83.79||83.79||83.79||0
1652719360000|2022-05-16 16:42:40|83.84||83.84||83.84||83.84||1
1652719380000|2022-05-16 16:43:00|83.79||83.79||83.79||83.79||0
1652719450000|2022-05-16 16:44:10||83.66||83.71||83.71||83.66|0
1652719480000|2022-05-16 16:44:40|||||||||40
1652719500000|2022-05-16 16:45:00||83.66||83.66||83.66||83.66|0
1652719510000|2022-05-16 16:45:10|83.74||83.74||83.74||83.74||0
1652719520000|2022-05-16 16:45:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|4
1652719560000|2022-05-16 16:46:00|83.84||83.84||83.84||83.84||5
1652719570000|2022-05-16 16:46:10|83.79||83.79||83.79||83.79||0
1652719590000|2022-05-16 16:46:30|83.84||83.84||83.84||83.84||1
1652719600000|2022-05-16 16:46:40|||||||||10
1652719610000|2022-05-16 16:46:50||83.76||83.71||83.76||83.71|0
1652719630000|2022-05-16 16:47:10||83.76||83.71||83.76||83.71|0
1652719640000|2022-05-16 16:47:20|83.79||83.79||83.79||83.79||0
1652719660000|2022-05-16 16:47:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|1
1652719670000|2022-05-16 16:47:50|||||||||1
1652719690000|2022-05-16 16:48:10|83.89||83.89||83.89||83.89||1
1652719700000|2022-05-16 16:48:20|83.84||83.84||83.84||83.84||0
1652719800000|2022-05-16 16:50:00|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|4
1652719810000|2022-05-16 16:50:10|83.84||83.84||83.84||83.84||0
1652719860000|2022-05-16 16:51:00||83.71||83.71||83.71||83.71|0
1652719870000|2022-05-16 16:51:10||83.76||83.76||83.76||83.76|0
1652719880000|2022-05-16 16:51:20||83.71||83.71||83.71||83.71|0
1652719900000|2022-05-16 16:51:40|83.79||83.79||83.84||83.79||0
1652719910000|2022-05-16 16:51:50|83.84||83.79||83.84||83.79||0
1652719930000|2022-05-16 16:52:10|83.84||83.84||83.84||83.84||1
1652719950000|2022-05-16 16:52:30|83.79||83.79||83.79||83.79||0
1652720000000|2022-05-16 16:53:20||83.66||83.71||83.71||83.66|2
1652720050000|2022-05-16 16:54:10|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|0
1652720060000|2022-05-16 16:54:20|83.79||83.79||83.79||83.74||0
1652720090000|2022-05-16 16:54:50|83.74||83.74||83.79||83.74||0
1652720100000|2022-05-16 16:55:00|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|3
1652720110000|2022-05-16 16:55:10|83.74||83.74||83.74||83.74||0
1652720120000|2022-05-16 16:55:20||83.66||83.66||83.66||83.66|0
1652720140000|2022-05-16 16:55:40||83.61||83.61||83.61||83.61|0
1652720150000|2022-05-16 16:55:50||83.66||83.66||83.66||83.66|0
1652720200000|2022-05-16 16:56:40|||||||||4
1652720310000|2022-05-16 16:58:30|83.79||83.79||83.79||83.79||1
1652720320000|2022-05-16 16:58:40|83.74||83.74||83.74||83.74||0
1652720430000|2022-05-16 17:00:30|83.69|83.61|83.69|83.61|83.74|83.61|83.69|83.61|5
1652720440000|2022-05-16 17:00:40|83.74||83.74||83.74||83.69||0
1652720450000|2022-05-16 17:00:50||83.66||83.66||83.66||83.66|0
1652720460000|2022-05-16 17:01:00|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|0
1652720470000|2022-05-16 17:01:10||83.66||83.61||83.66||83.61|0
1652720480000|2022-05-16 17:01:20||83.66||83.66||83.66||83.61|0
1652720520000|2022-05-16 17:02:00|83.79||83.79||83.79||83.79||1
1652720530000|2022-05-16 17:02:10||83.71||83.71||83.71||83.71|0
1652720540000|2022-05-16 17:02:20||83.66||83.66||83.66||83.66|0
1652720560000|2022-05-16 17:02:40||83.71||83.71||83.71||83.71|0
1652720570000|2022-05-16 17:02:50|||||||||3
1652720680000|2022-05-16 17:04:40|||||||||6
1652720690000|2022-05-16 17:04:50|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.71|25
1652720700000|2022-05-16 17:05:00|83.84|83.71|83.84|83.71|83.84|83.71|83.84|83.71|0
1652720750000|2022-05-16 17:05:50||83.76||83.76||83.76||83.76|0
1652720760000|2022-05-16 17:06:00||83.71||83.71||83.71||83.71|0
1652720770000|2022-05-16 17:06:10||83.76||83.76||83.76||83.76|0
1652720780000|2022-05-16 17:06:20|83.89||83.89||83.89||83.89||1
1652720790000|2022-05-16 17:06:30|83.84||83.89||83.89||83.84||0
1652720800000|2022-05-16 17:06:40|83.84||83.84||83.84||83.84||0
1652720810000|2022-05-16 17:06:50|83.89||83.89||83.89||83.89||1
1652720830000|2022-05-16 17:07:10||83.81||83.76||83.81||83.76|0
1652720840000|2022-05-16 17:07:20|83.94|83.81|83.94|83.86|83.94|83.86|83.94|83.81|30
1652720970000|2022-05-16 17:09:30|83.99||83.99||83.99||83.99||1
1652720980000|2022-05-16 17:09:40|83.94||83.94||83.94||83.94||0
1652721080000|2022-05-16 17:11:20|83.99||83.99||83.99||83.99||4
1652721090000|2022-05-16 17:11:30|84.04|83.91|84.04|83.96|84.04|83.96|84.04|83.86|57
1652721330000|2022-05-16 17:15:30||83.91||83.91||83.96||83.91|0
1652721380000|2022-05-16 17:16:20||83.96||83.91||83.96||83.91|0
1652721420000|2022-05-16 17:17:00||83.96||83.96||83.96||83.96|0
1652721430000|2022-05-16 17:17:10||83.91||83.91||83.91||83.91|0
1652721440000|2022-05-16 17:17:20||83.96||83.96||83.96||83.96|0
1652721470000|2022-05-16 17:17:50|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|14
1652721480000|2022-05-16 17:18:00|||||||||177
1652721490000|2022-05-16 17:18:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|0
1652721500000|2022-05-16 17:18:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|25
1652721510000|2022-05-16 17:18:30|||||||||1
1652721520000|2022-05-16 17:18:40|||||||||56
1652721530000|2022-05-16 17:18:50|83.94||83.89||83.94||83.89||93
1652721540000|2022-05-16 17:19:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|101
1652721550000|2022-05-16 17:19:10||83.81||83.86||83.86||83.81|0
1652721580000|2022-05-16 17:19:40||83.81||83.81||83.86||83.81|5
1652721590000|2022-05-16 17:19:50|83.89||83.94||83.94||83.89||0
1652721610000|2022-05-16 17:20:10|83.89||83.94||83.94||83.89||0
1652721630000|2022-05-16 17:20:30||83.86||83.86||83.86||83.86|0
1652721650000|2022-05-16 17:20:50||83.81||83.86||83.86||83.81|0
1652721660000|2022-05-16 17:21:00||83.81||83.81||83.81||83.81|0
1652721680000|2022-05-16 17:21:20||83.86||83.86||83.86||83.81|0
1652721710000|2022-05-16 17:21:50|83.99||83.99||83.99||83.99||1
1652721720000|2022-05-16 17:22:00||83.91||83.91||83.91||83.91|0
1652721730000|2022-05-16 17:22:10|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|3
1652721740000|2022-05-16 17:22:20|83.99||83.99||83.99||83.99||0
1652721760000|2022-05-16 17:22:40|84.04||84.04||84.04||84.04||1
1652721780000|2022-05-16 17:23:00|83.99||83.99||83.99||83.99||0
1652721790000|2022-05-16 17:23:10|84.04||83.99||84.04||83.99||1
1652721800000|2022-05-16 17:23:20|84.04||84.04||84.04||84.04||1
1652721820000|2022-05-16 17:23:40||83.96||83.96||83.96||83.96|0
1652721830000|2022-05-16 17:23:50|84.09||84.09||84.09||84.09||56
1652721840000|2022-05-16 17:24:00||84.01||84.01||84.01||84.01|0
1652721890000|2022-05-16 17:24:50||83.96||83.96||83.96||83.96|0
1652721920000|2022-05-16 17:25:20|84.04||84.04||84.04||84.04||0
1652721950000|2022-05-16 17:25:50|84.09||84.09||84.09||84.09||10
1652721970000|2022-05-16 17:26:10||84.01||84.01||84.01||84.01|0
1652722010000|2022-05-16 17:26:50|84.14||84.14||84.14||84.14||17
1652722040000|2022-05-16 17:27:20|84.09||84.09||84.09||84.09||0
1652722050000|2022-05-16 17:27:30|84.14||84.14||84.14||84.14||16
1652722090000|2022-05-16 17:28:10||84.06||84.06||84.06||84.01|0
1652722200000|2022-05-16 17:30:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|20
1652722430000|2022-05-16 17:33:50||84.06||84.11||84.11||84.06|0
1652722440000|2022-05-16 17:34:00||84.06||84.11||84.11||84.06|0
1652722460000|2022-05-16 17:34:20||84.06||84.11||84.11||84.06|0
1652722510000|2022-05-16 17:35:10||84.06||84.11||84.11||84.06|0
1652722520000|2022-05-16 17:35:20||84.06||84.11||84.11||84.06|0
1652722600000|2022-05-16 17:36:40||84.06||84.06||84.06||84.06|3
1652722610000|2022-05-16 17:36:50||84.11||84.06||84.11||84.06|0
1652722620000|2022-05-16 17:37:00|84.14||84.14||84.14||84.14||0
1652722660000|2022-05-16 17:37:40|84.19||84.19||84.19||84.19||12
1652722670000|2022-05-16 17:37:50||84.11||84.11||84.11||84.11|0
1652722680000|2022-05-16 17:38:00||84.06||84.06||84.06||84.06|0
1652722690000|2022-05-16 17:38:10|84.14||84.19||84.19||84.14||0
1652722710000|2022-05-16 17:38:30||84.11||84.11||84.11||84.06|0
1652722720000|2022-05-16 17:38:40||84.06||84.11||84.11||84.06|0
1652722730000|2022-05-16 17:38:50||84.06||84.11||84.11||84.06|0
1652722740000|2022-05-16 17:39:00||84.06||84.06||84.11||84.06|0
1652722800000|2022-05-16 17:40:00||84.11||84.06||84.11||84.06|0
1652722810000|2022-05-16 17:40:10||84.11||84.06||84.11||84.06|0
1652722820000|2022-05-16 17:40:20|84.14||84.19||84.19||84.14||10
1652722840000|2022-05-16 17:40:40||84.11||84.06||84.11||84.06|0
1652722860000|2022-05-16 17:41:00|84.24|84.11|84.24|84.11|84.24|84.11|84.24|84.11|10
1652722880000|2022-05-16 17:41:20||84.16||84.16||84.16||84.16|0
1652722890000|2022-05-16 17:41:30||84.11||84.11||84.11||84.11|5
1652722900000|2022-05-16 17:41:40|84.19||84.19||84.19||84.19||0
1652722920000|2022-05-16 17:42:00||84.06||84.06||84.06||84.06|0
1652722930000|2022-05-16 17:42:10|84.14||84.14||84.19||84.14||3
1652722940000|2022-05-16 17:42:20||84.01||84.01||84.01||84.01|0
1652722950000|2022-05-16 17:42:30|84.09||84.14||84.14||84.09||0
1652722960000|2022-05-16 17:42:40|84.09|84.06|84.14|84.06|84.14|84.06|84.09|84.06|0
1652722980000|2022-05-16 17:43:00|84.19||84.14||84.19||84.14||5
1652722990000|2022-05-16 17:43:10|84.19||84.19||84.19||84.19||0
1652723020000|2022-05-16 17:43:40||84.11||84.11||84.11||84.06|0
1652723050000|2022-05-16 17:44:10|84.24||84.24||84.24||84.24||16
1652723070000|2022-05-16 17:44:30|84.19||84.24||84.24||84.19||6
1652723080000|2022-05-16 17:44:40||84.16||84.16||84.16||84.16|0
1652723100000|2022-05-16 17:45:00|||||||||27
1652723130000|2022-05-16 17:45:30|||||||||27
1652723160000|2022-05-16 17:46:00|||||||||24
1652723190000|2022-05-16 17:46:30|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|138
1652723210000|2022-05-16 17:46:50||84.11||84.06||84.11||84.06|0
1652723220000|2022-05-16 17:47:00||84.11||84.11||84.11||84.11|0
1652723230000|2022-05-16 17:47:10||84.06||84.06||84.06||84.06|0
1652723240000|2022-05-16 17:47:20||84.11||84.11||84.11||84.11|0
1652723280000|2022-05-16 17:48:00|84.24||84.24||84.24||84.24||52
1652723310000|2022-05-16 17:48:30|84.19||84.19||84.19||84.19||0
1652723330000|2022-05-16 17:48:50||84.06||84.06||84.06||84.06|0
1652723350000|2022-05-16 17:49:10|84.14||84.14||84.14||84.14||0
1652723360000|2022-05-16 17:49:20|84.19||84.19||84.19||84.19||4
1652723400000|2022-05-16 17:50:00||84.11||84.06||84.11||84.06|0
1652723410000|2022-05-16 17:50:10||84.11||84.06||84.11||84.06|0
1652723420000|2022-05-16 17:50:20||84.11||84.06||84.11||84.06|0
1652723430000|2022-05-16 17:50:30||84.11||84.06||84.11||84.06|0
1652723440000|2022-05-16 17:50:40||84.11||84.11||84.11||84.11|0
1652723490000|2022-05-16 17:51:30||84.06||84.06||84.11||84.06|1
1652723500000|2022-05-16 17:51:40||84.11||84.11||84.11||84.11|0
1652723520000|2022-05-16 17:52:00||84.06||84.06||84.06||84.06|0
1652723530000|2022-05-16 17:52:10||84.11||84.11||84.11||84.06|0
1652723550000|2022-05-16 17:52:30||84.06||84.06||84.11||84.06|0
1652723560000|2022-05-16 17:52:40||84.11||84.06||84.11||84.06|0
1652723580000|2022-05-16 17:53:00||84.11||84.06||84.11||84.06|0
1652723590000|2022-05-16 17:53:10||84.11||84.06||84.11||84.06|0
1652723600000|2022-05-16 17:53:20||84.11||84.06||84.11||84.06|0
1652723630000|2022-05-16 17:53:50|84.14||84.14||84.14||84.14||0
1652723650000|2022-05-16 17:54:10|||||||||5
1652723670000|2022-05-16 17:54:30|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|5
1652723690000|2022-05-16 17:54:50|84.14||84.14||84.14||84.14||0
1652723720000|2022-05-16 17:55:20|84.19||84.19||84.19||84.19||9
1652723740000|2022-05-16 17:55:40||84.11||84.11||84.11||84.06|0
1652723750000|2022-05-16 17:55:50||84.06||84.06||84.06||84.06|0
1652723760000|2022-05-16 17:56:00||84.11||84.06||84.11||84.06|0
1652723780000|2022-05-16 17:56:20||84.11||84.06||84.11||84.06|0
1652723800000|2022-05-16 17:56:40|84.14||84.14||84.14||84.14||0
1652723880000|2022-05-16 17:58:00||84.01||84.01||84.01||84.01|3
1652723900000|2022-05-16 17:58:20||84.06||84.06||84.06||84.06|0
1652723940000|2022-05-16 17:59:00||84.01||84.01||84.01||84.01|0
1652723960000|2022-05-16 17:59:20||84.06||84.01||84.06||84.01|0
1652723970000|2022-05-16 17:59:30||84.06||84.06||84.06||84.06|0
1652724010000|2022-05-16 18:00:10||84.01||84.01||84.01||84.01|0
1652724020000|2022-05-16 18:00:20|84.09|83.96|84.09|84.01|84.09|84.01|84.09|83.96|0
1652724040000|2022-05-16 18:00:40||83.96||83.96||83.96||83.96|0
1652724050000|2022-05-16 18:00:50||84.01||84.01||84.01||84.01|0
1652724070000|2022-05-16 18:01:10||83.96||83.96||83.96||83.96|1
1652724080000|2022-05-16 18:01:20||84.01||84.01||84.01||83.96|0
1652724140000|2022-05-16 18:02:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|6
1652724300000|2022-05-16 18:05:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|11
1652724350000|2022-05-16 18:05:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|6
1652724390000|2022-05-16 18:06:30||84.11||84.11||84.11||84.11|5
1652724400000|2022-05-16 18:06:40|84.19||84.19||84.19||84.19||0
1652724580000|2022-05-16 18:09:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|6
1652724590000|2022-05-16 18:09:50||84.11||84.16||84.16||84.11|0
1652724600000|2022-05-16 18:10:00||84.11||84.11||84.11||84.11|0
1652724610000|2022-05-16 18:10:10|84.19||84.19||84.19||84.19||0
1652724650000|2022-05-16 18:10:50||84.06||84.06||84.11||84.06|3
1652724660000|2022-05-16 18:11:00||84.11||84.06||84.11||84.06|0
1652724680000|2022-05-16 18:11:20||84.11||84.06||84.11||84.06|31
1652724710000|2022-05-16 18:11:50||84.11||84.06||84.11||84.06|0
1652724730000|2022-05-16 18:12:10||84.11||84.11||84.11||84.11|0
1652724770000|2022-05-16 18:12:50||84.06||84.06||84.11||84.06|0
1652724780000|2022-05-16 18:13:00||84.11||84.06||84.11||84.06|0
1652724800000|2022-05-16 18:13:20||84.11||84.06||84.11||84.06|0
1652724820000|2022-05-16 18:13:40||84.11||84.06||84.11||84.06|0
1652724830000|2022-05-16 18:13:50||84.11||84.06||84.11||84.06|0
1652724850000|2022-05-16 18:14:10||84.11||84.06||84.11||84.06|0
1652724870000|2022-05-16 18:14:30||84.11||84.06||84.11||84.06|0
1652724880000|2022-05-16 18:14:40||84.11||84.06||84.11||84.06|0
1652724890000|2022-05-16 18:14:50||84.11||84.06||84.11||84.06|0
1652724900000|2022-05-16 18:15:00||84.11||84.06||84.11||84.06|0
1652724920000|2022-05-16 18:15:20||84.11||84.06||84.11||84.06|0
1652724930000|2022-05-16 18:15:30||84.11||84.06||84.11||84.06|0
1652724940000|2022-05-16 18:15:40||84.11||84.11||84.11||84.06|0
1652724960000|2022-05-16 18:16:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|4
1652725000000|2022-05-16 18:16:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|1
1652725010000|2022-05-16 18:16:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|5
1652725040000|2022-05-16 18:17:20|84.29||84.24||84.29||84.24||43
1652725050000|2022-05-16 18:17:30|84.29||84.29||84.29||84.29||2
1652725080000|2022-05-16 18:18:00|84.24||84.29||84.29||84.24||9
1652725120000|2022-05-16 18:18:40||84.21||84.21||84.21||84.21|0
1652725180000|2022-05-16 18:19:40|||||||||10
1652725190000|2022-05-16 18:19:50|84.34||84.29||84.34||84.29||57
1652725210000|2022-05-16 18:20:10|84.34||84.34||84.34||84.34||1
1652725220000|2022-05-16 18:20:20|84.29||84.34||84.34||84.29||0
1652725230000|2022-05-16 18:20:30||84.26||84.26||84.26||84.26|0
1652725260000|2022-05-16 18:21:00|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|47
1652725270000|2022-05-16 18:21:10|84.34||84.34||84.34||84.34||14
1652725290000|2022-05-16 18:21:30|84.29||84.29||84.29||84.29||0
1652725320000|2022-05-16 18:22:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|1
1652725350000|2022-05-16 18:22:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|1
1652725570000|2022-05-16 18:26:10|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|67
1652725680000|2022-05-16 18:28:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|33
1652725800000|2022-05-16 18:30:00|84.49||84.44||84.49||84.44||4
1652725820000|2022-05-16 18:30:20|84.49||84.49||84.49||84.44||30
1652725830000|2022-05-16 18:30:30|84.44||84.49||84.49||84.44||0
1652725840000|2022-05-16 18:30:40|84.44||84.44||84.49||84.44||0
1652725940000|2022-05-16 18:32:20|84.49||84.49||84.49||84.49||8
1652725950000|2022-05-16 18:32:30||84.41||84.41||84.41||84.41|0
1652725970000|2022-05-16 18:32:50|||||||||52
1652725980000|2022-05-16 18:33:00|||||||||4
1652726110000|2022-05-16 18:35:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|0
1652726120000|2022-05-16 18:35:20|84.49|84.31|84.44|84.31|84.49|84.31|84.44|84.31|0
1652726160000|2022-05-16 18:36:00|84.39||84.39||84.39||84.39||0
1652726190000|2022-05-16 18:36:30||84.26||84.26||84.26||84.26|0
1652726230000|2022-05-16 18:37:10||84.31||84.31||84.31||84.31|0
1652726300000|2022-05-16 18:38:20|||||||||1
1652726370000|2022-05-16 18:39:30||84.26||84.31||84.31||84.26|0
1652726410000|2022-05-16 18:40:10|84.44|84.36|84.44|84.31|84.44|84.36|84.44|84.31|1
1652726420000|2022-05-16 18:40:20|84.39||84.39||84.39||84.39||0
1652726460000|2022-05-16 18:41:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|17
1652726630000|2022-05-16 18:43:50|84.49||84.44||84.49||84.44||20
1652726640000|2022-05-16 18:44:00||84.31||84.31||84.31||84.31|200
1652726660000|2022-05-16 18:44:20|84.39|84.26|84.39|84.26|84.39|84.26|84.39|84.26|0
1652726730000|2022-05-16 18:45:30|84.34||84.39||84.39||84.34||0
1652726740000|2022-05-16 18:45:40|84.34||84.34||84.34||84.34||0
1652726750000|2022-05-16 18:45:50||84.21||84.21||84.26||84.21|0
1652726760000|2022-05-16 18:46:00||84.26||84.26||84.26||84.21|0
1652726780000|2022-05-16 18:46:20||84.21||84.26||84.26||84.21|0
1652726790000|2022-05-16 18:46:30|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|151
1652726810000|2022-05-16 18:46:50||84.31||84.31||84.31||84.31|0
1652726850000|2022-05-16 18:47:30||84.26||84.26||84.26||84.26|0
1652726860000|2022-05-16 18:47:40|84.34||84.39||84.39||84.34||0
1652726880000|2022-05-16 18:48:00|84.34||84.34||84.34||84.34||0
1652726890000|2022-05-16 18:48:10|84.39||84.39||84.39||84.39||1
1652726910000|2022-05-16 18:48:30|84.34||84.34||84.39||84.34||0
1652726930000|2022-05-16 18:48:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|0
1652726940000|2022-05-16 18:49:00|84.34||84.29||84.34||84.29||0
1652726960000|2022-05-16 18:49:20||84.16||84.16||84.16||84.16|2
1652727000000|2022-05-16 18:50:00||84.21||84.21||84.21||84.21|0
1652727020000|2022-05-16 18:50:20||84.16||84.16||84.16||84.16|0
1652727040000|2022-05-16 18:50:40||84.21||84.16||84.21||84.16|0
1652727050000|2022-05-16 18:50:50|84.24||84.24||84.29||84.24||0
1652727060000|2022-05-16 18:51:00|84.29||84.29||84.29||84.24||0
1652727080000|2022-05-16 18:51:20|84.24||84.24||84.24||84.24||0
1652727090000|2022-05-16 18:51:30|84.29||84.29||84.29||84.29||1
1652727110000|2022-05-16 18:51:50||84.21||84.21||84.21||84.16|0
1652727120000|2022-05-16 18:52:00||84.16||84.16||84.16||84.16|0
1652727130000|2022-05-16 18:52:10|84.24||84.24||84.24||84.24||0
1652727150000|2022-05-16 18:52:30|84.29||84.29||84.29||84.29||1
1652727160000|2022-05-16 18:52:40||84.21||84.21||84.21||84.21|0
1652727170000|2022-05-16 18:52:50|||||||||1
1652727180000|2022-05-16 18:53:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.21|0
1652727200000|2022-05-16 18:53:20|84.39||84.39||84.39||84.39||1
1652727210000|2022-05-16 18:53:30|84.34|84.21|84.34|84.21|84.34|84.26|84.34|84.21|0
1652727220000|2022-05-16 18:53:40||84.26||84.21||84.26||84.21|0
1652727240000|2022-05-16 18:54:00||84.26||84.21||84.26||84.21|0
1652727250000|2022-05-16 18:54:10||84.26||84.26||84.26||84.26|0
1652727270000|2022-05-16 18:54:30||84.21||84.21||84.26||84.21|0
1652727280000|2022-05-16 18:54:40|84.29||84.29||84.29||84.29||0
1652727340000|2022-05-16 18:55:40|84.34||84.34||84.34||84.34||228
1652727360000|2022-05-16 18:56:00||84.26||84.21||84.26||84.21|0
1652727370000|2022-05-16 18:56:10||84.26||84.21||84.26||84.21|0
1652727380000|2022-05-16 18:56:20||84.26||84.21||84.26||84.21|0
1652727390000|2022-05-16 18:56:30||84.26||84.26||84.26||84.21|0
1652727460000|2022-05-16 18:57:40||84.21||84.21||84.21||84.21|2
1652727490000|2022-05-16 18:58:10|84.29||84.29||84.29||84.29||0
1652727500000|2022-05-16 18:58:20|84.34||84.34||84.34||84.34||1
1652727570000|2022-05-16 18:59:30|84.29||84.29||84.29||84.29||0
1652727580000|2022-05-16 18:59:40|84.34||84.34||84.34||84.34||1
1652727760000|2022-05-16 19:02:40|84.29||84.29||84.29||84.29||0
1652727790000|2022-05-16 19:03:10|84.34||84.29||84.34||84.29||1
1652727810000|2022-05-16 19:03:30|||||||||1
1652727820000|2022-05-16 19:03:40|84.24|84.16|84.29|84.16|84.29|84.16|84.24|84.16|14
1652727830000|2022-05-16 19:03:50||84.21||84.21||84.21||84.16|0
1652727850000|2022-05-16 19:04:10||84.16||84.16||84.16||84.16|0
1652727870000|2022-05-16 19:04:30||84.21||84.16||84.21||84.16|0
1652727880000|2022-05-16 19:04:40||84.21||84.21||84.21||84.16|0
1652727890000|2022-05-16 19:04:50|84.34||84.34||84.34||84.34||1
1652727910000|2022-05-16 19:05:10|84.29||84.34||84.34||84.29||1
1652727920000|2022-05-16 19:05:20|84.29||84.34||84.34||84.29||1
1652727930000|2022-05-16 19:05:30|84.29||84.34||84.34||84.29||25
1652727990000|2022-05-16 19:06:30|84.29||84.29||84.29||84.29||3
1652728000000|2022-05-16 19:06:40|84.34||84.29||84.34||84.29||4
1652728010000|2022-05-16 19:06:50||84.16||84.16||84.16||84.16|0
1652728040000|2022-05-16 19:07:20||84.21||84.21||84.21||84.16|0
1652728060000|2022-05-16 19:07:40|84.34||84.34||84.34||84.34||4
1652728070000|2022-05-16 19:07:50|84.29||84.29||84.29||84.29||0
1652728080000|2022-05-16 19:08:00|84.34||84.34||84.34||84.34||4
1652728100000|2022-05-16 19:08:20||84.26||84.21||84.26||84.21|0
1652728110000|2022-05-16 19:08:30||84.26||84.21||84.26||84.21|0
1652728130000|2022-05-16 19:08:50||84.26||84.21||84.26||84.21|0
1652728150000|2022-05-16 19:09:10|84.29||84.29||84.29||84.29||3
1652728160000|2022-05-16 19:09:20|84.34||84.34||84.34||84.34||11
1652728170000|2022-05-16 19:09:30|84.29|84.16|84.29|84.16|84.29|84.16|84.29|84.16|0
1652728190000|2022-05-16 19:09:50|84.24||84.24||84.24||84.24||0
1652728200000|2022-05-16 19:10:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|3
1652728210000|2022-05-16 19:10:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|0
1652728230000|2022-05-16 19:10:30|84.19||84.19||84.19||84.19||1
1652728240000|2022-05-16 19:10:40||84.11||84.06||84.11||84.06|0
1652728250000|2022-05-16 19:10:50|84.14||84.14||84.14||84.14||0
1652728260000|2022-05-16 19:11:00|84.19||84.19||84.19||84.19||1
1652728270000|2022-05-16 19:11:10|84.14||84.14||84.14||84.14||0
1652728300000|2022-05-16 19:11:40|84.19||84.19||84.19||84.19||1
1652728310000|2022-05-16 19:11:50||84.11||84.06||84.11||84.06|0
1652728330000|2022-05-16 19:12:10||84.11||84.11||84.11||84.11|0
1652728340000|2022-05-16 19:12:20||84.06||84.06||84.06||84.06|0
1652728360000|2022-05-16 19:12:40|84.14||84.14||84.14||84.14||0
1652728400000|2022-05-16 19:13:20|84.09|84.01|84.14|84.01|84.14|84.01|84.09|84.01|0
1652728410000|2022-05-16 19:13:30|84.09||84.09||84.14||84.09||0
1652728430000|2022-05-16 19:13:50|84.14||84.14||84.14||84.14||0
1652728450000|2022-05-16 19:14:10|84.09||84.09||84.09||84.09||0
1652728480000|2022-05-16 19:14:40||83.96||83.96||83.96||83.96|0
1652728490000|2022-05-16 19:14:50||84.01||84.01||84.01||84.01|0
1652728500000|2022-05-16 19:15:00||83.96||83.96||83.96||83.96|0
1652728530000|2022-05-16 19:15:30|84.04||84.09||84.09||84.04||0
1652728540000|2022-05-16 19:15:40||84.01||84.01||84.01||84.01|0
1652728570000|2022-05-16 19:16:10|84.14||84.14||84.14||84.14||1
1652728640000|2022-05-16 19:17:20|84.09||84.09||84.09||84.09||0
1652728660000|2022-05-16 19:17:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|50
1652728670000|2022-05-16 19:17:50|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|1
1652728680000|2022-05-16 19:18:00|83.99||84.04||84.04||83.99||2
1652728720000|2022-05-16 19:18:40|84.09|83.96|84.09|83.96|84.09|83.96|84.09|83.96|8
1652728740000|2022-05-16 19:19:00|84.04||84.09||84.09||84.04||2
1652728760000|2022-05-16 19:19:20|84.04||84.09||84.09||84.04||0
1652728770000|2022-05-16 19:19:30|84.04||84.09||84.09||84.04||0
1652728790000|2022-05-16 19:19:50||84.01||84.01||84.01||84.01|0
1652728800000|2022-05-16 19:20:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|0
1652728870000|2022-05-16 19:21:10|84.09||84.09||84.09||84.09||14
1652728910000|2022-05-16 19:21:50|84.04||84.09||84.09||84.04||0
1652728920000|2022-05-16 19:22:00|84.04||84.04||84.09||84.04||0
1652728960000|2022-05-16 19:22:40|84.09||84.09||84.09||84.09||1
1652728990000|2022-05-16 19:23:10|84.04||84.04||84.04||84.04||0
1652729010000|2022-05-16 19:23:30|84.09||84.09||84.09||84.09||1
1652729020000|2022-05-16 19:23:40|84.04|83.91|84.04|83.91|84.04|83.91|84.04|83.91|0
1652729040000|2022-05-16 19:24:00|83.99||84.04||84.04||83.99||0
1652729050000|2022-05-16 19:24:10|83.99||84.04||84.04||83.99||0
1652729070000|2022-05-16 19:24:30||83.96||83.91||83.96||83.91|0
1652729080000|2022-05-16 19:24:40||83.96||83.96||83.96||83.96|0
1652729110000|2022-05-16 19:25:10|84.09||84.09||84.09||84.09||1
1652729130000|2022-05-16 19:25:30||84.01||83.96||84.01||83.96|0
1652729180000|2022-05-16 19:26:20|84.04||84.09||84.09||84.04||1
1652729190000|2022-05-16 19:26:30|84.04||84.09||84.09||84.04||0
1652729200000|2022-05-16 19:26:40|84.04||84.04||84.04||84.04||0
1652729240000|2022-05-16 19:27:20|84.09||84.09||84.09||84.09||16
1652729270000|2022-05-16 19:27:50||84.01||83.96||84.01||83.96|0
1652729290000|2022-05-16 19:28:10|84.04||84.09||84.09||84.04||0
1652729310000|2022-05-16 19:28:30|84.04||84.04||84.04||84.04||0
1652729330000|2022-05-16 19:28:50|84.09||84.09||84.09||84.09||1
1652729400000|2022-05-16 19:30:00|84.04||84.04||84.04||84.04||0
1652729420000|2022-05-16 19:30:20|84.09||84.09||84.09||84.09||1
1652729460000|2022-05-16 19:31:00|84.04||84.04||84.04||84.04||0
1652729470000|2022-05-16 19:31:10||83.91||83.91||83.91||83.91|2
1652729480000|2022-05-16 19:31:20||83.96||83.91||83.96||83.91|0
1652729490000|2022-05-16 19:31:30||83.96||83.96||83.96||83.91|0
1652729520000|2022-05-16 19:32:00|84.09||84.09||84.09||84.09||1
1652729530000|2022-05-16 19:32:10||84.01||84.01||84.01||83.96|0
1652729540000|2022-05-16 19:32:20|84.14||84.14||84.14||84.14||1
1652729550000|2022-05-16 19:32:30|84.09||84.09||84.09||84.09||0
1652729560000|2022-05-16 19:32:40||83.96||83.96||83.96||83.96|0
1652729570000|2022-05-16 19:32:50|84.04||84.09||84.09||84.04||0
1652729580000|2022-05-16 19:33:00|84.04||84.04||84.04||84.04||0
1652729610000|2022-05-16 19:33:30|84.09||84.09||84.09||84.09||2
1652729620000|2022-05-16 19:33:40|84.04||84.04||84.04||84.04||0
1652729640000|2022-05-16 19:34:00||83.91||83.96||83.96||83.91|1
1652729650000|2022-05-16 19:34:10||83.91||83.91||83.91||83.91|1
1652729660000|2022-05-16 19:34:20|83.99||83.99||83.99||83.99||0
1652729670000|2022-05-16 19:34:30|84.04||84.04||84.04||84.04||0
1652729700000|2022-05-16 19:35:00|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|7
1652729710000|2022-05-16 19:35:10|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|175
1652729720000|2022-05-16 19:35:20|83.99|83.86|83.99|83.91|84.04|83.91|83.99|83.86|177
1652729730000|2022-05-16 19:35:30|84.04|83.96|84.04|83.91|84.04|83.96|83.99|83.91|150
1652729740000|2022-05-16 19:35:40||83.96||83.96||83.96||83.96|0
1652729750000|2022-05-16 19:35:50|||||||||12
1652729780000|2022-05-16 19:36:20|84.09||84.09||84.09||84.09||5
1652729790000|2022-05-16 19:36:30||84.01||84.01||84.01||84.01|0
1652729800000|2022-05-16 19:36:40||83.96||84.01||84.01||83.96|0
1652729810000|2022-05-16 19:36:50||83.96||83.96||83.96||83.96|0
1652729820000|2022-05-16 19:37:00||84.01||83.96||84.01||83.96|0
1652729850000|2022-05-16 19:37:30||84.01||84.01||84.01||84.01|0
1652729990000|2022-05-16 19:39:50|84.14||84.14||84.14||84.14||1
1652730000000|2022-05-16 19:40:00||84.06||84.06||84.06||84.01|0
1652730040000|2022-05-16 19:40:40||84.01||84.01||84.01||84.01|0
1652730050000|2022-05-16 19:40:50|84.09||84.09||84.09||84.09||0
1652730070000|2022-05-16 19:41:10|84.14||84.09||84.14||84.09||1
1652730140000|2022-05-16 19:42:20|84.14||84.09||84.14||84.09||1
1652730170000|2022-05-16 19:42:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|125
1652730220000|2022-05-16 19:43:40|84.09||84.09||84.09||84.04||2
1652730230000|2022-05-16 19:43:50|84.04||84.09||84.09||84.04||14
1652730260000|2022-05-16 19:44:20|84.04||84.04||84.09||84.04||0
1652730460000|2022-05-16 19:47:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|63
1652730470000|2022-05-16 19:47:50|84.04||84.04||84.04||84.04||17
1652730480000|2022-05-16 19:48:00|83.99||84.04||84.04||83.99||1
1652730490000|2022-05-16 19:48:10||83.96||83.96||83.96||83.91|0
1652730500000|2022-05-16 19:48:20||83.91||83.91||83.91||83.91|2
1652730530000|2022-05-16 19:48:50||83.96||83.96||83.96||83.96|0
1652730550000|2022-05-16 19:49:10|84.09||84.09||84.09||84.04||11
1652730560000|2022-05-16 19:49:20|84.04||84.04||84.04||84.04||0
1652730600000|2022-05-16 19:50:00|84.09|84.01|84.14|84.01|84.14|84.06|84.09|84.01|7
1652730610000|2022-05-16 19:50:10||84.06||84.01||84.06||84.01|0
1652730620000|2022-05-16 19:50:20|84.09|84.06|84.14|84.01|84.14|84.06|84.09|84.01|13
1652730630000|2022-05-16 19:50:30|84.09||84.09||84.09||84.09||0
1652730640000|2022-05-16 19:50:40||83.96||83.96||83.96||83.96|7
1652730650000|2022-05-16 19:50:50||84.01||83.96||84.01||83.96|0
1652730660000|2022-05-16 19:51:00||84.01||84.01||84.01||84.01|0
1652730670000|2022-05-16 19:51:10|84.14||84.14||84.14||84.14||14
1652730680000|2022-05-16 19:51:20||84.06||84.01||84.06||84.01|0
1652730690000|2022-05-16 19:51:30||84.06||84.06||84.06||84.06|0
1652730700000|2022-05-16 19:51:40|84.19||84.19||84.19||84.19||17
1652730710000|2022-05-16 19:51:50|84.14||84.14||84.19||84.14||0
1652730720000|2022-05-16 19:52:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|50
1652730730000|2022-05-16 19:52:10|84.14||84.14||84.14||84.14||14
1652730740000|2022-05-16 19:52:20|84.09||84.09||84.09||84.09||0
1652730770000|2022-05-16 19:52:50|84.14||84.14||84.14||84.14||14
1652730780000|2022-05-16 19:53:00||84.06||84.06||84.06||84.06|0
1652730810000|2022-05-16 19:53:30|84.09|84.01|84.14|84.01|84.14|84.01|84.09|84.01|14
1652730830000|2022-05-16 19:53:50|84.09||84.14||84.14||84.09||13
1652730840000|2022-05-16 19:54:00||84.06||84.06||84.06||84.06|0
1652730850000|2022-05-16 19:54:10||84.01||84.01||84.01||84.01|54
1652730860000|2022-05-16 19:54:20|||||||||97
1652730870000|2022-05-16 19:54:30|84.19|84.06|84.19|84.06|84.19|84.06|84.19|84.06|76
1652730880000|2022-05-16 19:54:40|84.14|84.01|84.09|84.01|84.14|84.01|84.09|84.01|45
1652730890000|2022-05-16 19:54:50|||||||||11
1652730900000|2022-05-16 19:55:00|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.01|84
1652730910000|2022-05-16 19:55:10|84.14|84.01|84.14|84.01|84.14|84.06|84.14|84.01|9
1652730960000|2022-05-16 19:56:00|84.09||84.09||84.09||84.09||0
1652730970000|2022-05-16 19:56:10|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|2
1652731000000|2022-05-16 19:56:40|83.99||83.99||83.99||83.99||0
1652731010000|2022-05-16 19:56:50|84.04||84.04||84.04||83.99||18
1652731050000|2022-05-16 19:57:30|84.09|83.96|84.04|83.96|84.09|83.96|84.04|83.96|9
1652731060000|2022-05-16 19:57:40|84.09||84.04||84.09||84.04||0
1652731080000|2022-05-16 19:58:00|||||||||3
1652731120000|2022-05-16 19:58:40|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|6
1652731130000|2022-05-16 19:58:50||84.01||84.01||84.01||84.01|0
1652731140000|2022-05-16 19:59:00|||||||||4
1652731150000|2022-05-16 19:59:10||83.96||83.96||83.96||83.96|2
1652731160000|2022-05-16 19:59:20|84.04||84.04||84.04||84.04||0
1652731170000|2022-05-16 19:59:30|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|4
1652731190000|2022-05-16 19:59:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|1
1652767200000|2022-05-17 06:00:00|84.99|84.86|84.94|84.86|84.99|84.86|84.94|84.86|36
1652767210000|2022-05-17 06:00:10|84.84|84.81|84.94|84.81|84.94|84.81|84.84|84.76|37
1652767220000|2022-05-17 06:00:20|84.99|84.86|84.99|84.86|84.99|84.86|84.89|84.81|17
1652767240000|2022-05-17 06:00:40||84.91||84.91||84.91||84.91|0
1652767260000|2022-05-17 06:01:00|85.04|84.96|85.04|84.96|85.09|85.01|85.04|84.96|60
1652767280000|2022-05-17 06:01:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|0
1652767290000|2022-05-17 06:01:30|85.04||85.04||85.04||85.04||0
1652767300000|2022-05-17 06:01:40|84.99||84.99||84.99||84.99||0
1652767310000|2022-05-17 06:01:50|||||||||13
1652767330000|2022-05-17 06:02:10||84.86||84.86||84.86||84.86|0
1652767340000|2022-05-17 06:02:20||84.91||84.91||84.91||84.91|1
1652767360000|2022-05-17 06:02:40|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|0
1652767370000|2022-05-17 06:02:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|1
1652767380000|2022-05-17 06:03:00|||||||||1
1652767410000|2022-05-17 06:03:30|||||||||1
1652767420000|2022-05-17 06:03:40|||||||||3
1652767430000|2022-05-17 06:03:50|85.09||85.09||85.09||85.09||0
1652767460000|2022-05-17 06:04:20|85.04||85.04||85.04||85.04||0
1652767490000|2022-05-17 06:04:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|20
1652767530000|2022-05-17 06:05:30|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|6
1652767600000|2022-05-17 06:06:40|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|96
1652767610000|2022-05-17 06:06:50|84.84||84.84||84.84||84.84||0
1652767620000|2022-05-17 06:07:00|84.89||84.89||84.89||84.89||0
1652767640000|2022-05-17 06:07:20|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|2
1652767650000|2022-05-17 06:07:30|84.79||84.84||84.84||84.79||0
1652767660000|2022-05-17 06:07:40|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|0
1652767670000|2022-05-17 06:07:50||84.81||84.81||84.81||84.81|0
1652767730000|2022-05-17 06:08:50||84.76||84.76||84.76||84.76|9
1652767740000|2022-05-17 06:09:00|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|53
1652767750000|2022-05-17 06:09:10||84.71||84.71||84.71||84.71|0
1652767800000|2022-05-17 06:10:00||84.76||84.76||84.76||84.76|0
1652767830000|2022-05-17 06:10:30|||||||||4
1652767920000|2022-05-17 06:12:00||84.71||84.71||84.71||84.71|112
1652767950000|2022-05-17 06:12:30|84.79||84.84||84.84||84.79||0
1652767960000|2022-05-17 06:12:40|84.79||84.84||84.84||84.79||0
1652768020000|2022-05-17 06:13:40|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|7
1652768030000|2022-05-17 06:13:50|84.74||84.74||84.74||84.74||0
1652768050000|2022-05-17 06:14:10|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|49
1652768060000|2022-05-17 06:14:20|84.64||84.64||84.64||84.64||0
1652768070000|2022-05-17 06:14:30|84.69||84.69||84.69||84.69||0
1652768110000|2022-05-17 06:15:10||84.61||84.61||84.61||84.61|0
1652768120000|2022-05-17 06:15:20|84.74||84.74||84.74||84.74||3
1652768210000|2022-05-17 06:16:50|84.69|84.56|84.69|84.56|84.69|84.56|84.69|84.56|0
1652768220000|2022-05-17 06:17:00|84.64||84.69||84.69||84.64||0
1652768240000|2022-05-17 06:17:20|84.64||84.64||84.64||84.64||0
1652768250000|2022-05-17 06:17:30||84.51||84.56||84.56||84.51|0
1652768260000|2022-05-17 06:17:40||84.51||84.51||84.51||84.51|0
1652768270000|2022-05-17 06:17:50|84.69|84.56|84.69|84.56|84.69|84.56|84.69|84.56|0
1652768310000|2022-05-17 06:18:30|84.64||84.64||84.64||84.64||0
1652768360000|2022-05-17 06:19:20|84.69||84.69||84.69||84.64||0
1652768510000|2022-05-17 06:21:50|84.74|84.61|84.74|84.61|84.74|84.61|84.69|84.61|1
1652768560000|2022-05-17 06:22:40|84.69||84.74||84.74||84.69||0
1652768570000|2022-05-17 06:22:50|84.69||84.74||84.74||84.69||0
1652768590000|2022-05-17 06:23:10|84.69||84.69||84.69||84.69||0
1652768620000|2022-05-17 06:23:40||84.56||84.56||84.56||84.56|0
1652768690000|2022-05-17 06:24:50||84.61||84.56||84.61||84.56|0
1652768700000|2022-05-17 06:25:00|84.64|84.61|84.69|84.56|84.69|84.61|84.64|84.56|0
1652768710000|2022-05-17 06:25:10|84.64||84.69||84.69||84.64||0
1652768720000|2022-05-17 06:25:20|84.64|84.51|84.64|84.51|84.64|84.51|84.64|84.51|0
1652768750000|2022-05-17 06:25:50||84.56||84.56||84.56||84.56|0
1652768790000|2022-05-17 06:26:30|84.69||84.69||84.69||84.69||0
1652768840000|2022-05-17 06:27:20||84.61||84.56||84.61||84.56|0
1652768850000|2022-05-17 06:27:30||84.61||84.56||84.61||84.56|0
1652768860000|2022-05-17 06:27:40||84.61||84.56||84.61||84.56|0
1652768870000|2022-05-17 06:27:50||84.61||84.61||84.61||84.61|0
1652768880000|2022-05-17 06:28:00||84.56||84.56||84.56||84.56|0
1652768900000|2022-05-17 06:28:20||84.61||84.61||84.61||84.61|0
1652768920000|2022-05-17 06:28:40|84.74||84.74||84.74||84.74||60
1652768940000|2022-05-17 06:29:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|101
1652768950000|2022-05-17 06:29:10|||||||||3
1652768960000|2022-05-17 06:29:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|53
1652768970000|2022-05-17 06:29:30||84.46||84.46||84.46||84.46|0
1652768980000|2022-05-17 06:29:40|84.54||84.54||84.54||84.54||0
1652768990000|2022-05-17 06:29:50|84.59||84.59||84.59||84.59||0
1652769020000|2022-05-17 06:30:20||84.51||84.46||84.51||84.46|0
1652769080000|2022-05-17 06:31:20||84.51||84.51||84.51||84.46|0
1652769090000|2022-05-17 06:31:30|84.64||84.64||84.64||84.64||59
1652769150000|2022-05-17 06:32:30||84.56||84.56||84.56||84.56|0
1652769170000|2022-05-17 06:32:50||84.51||84.51||84.51||84.51|0
1652769200000|2022-05-17 06:33:20||84.56||84.56||84.56||84.56|0
1652769220000|2022-05-17 06:33:40||84.51||84.51||84.51||84.51|0
1652769230000|2022-05-17 06:33:50||84.56||84.56||84.56||84.56|0
1652769270000|2022-05-17 06:34:30||84.51||84.51||84.51||84.51|10
1652769370000|2022-05-17 06:36:10|84.59||84.59||84.59||84.59||0
1652769380000|2022-05-17 06:36:20|84.64||84.64||84.64||84.64||10
1652769390000|2022-05-17 06:36:30||84.56||84.56||84.56||84.56|0
1652769410000|2022-05-17 06:36:50||84.51||84.51||84.56||84.51|50
1652769420000|2022-05-17 06:37:00||84.56||84.56||84.56||84.56|5
1652769540000|2022-05-17 06:39:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|101
1652769570000|2022-05-17 06:39:30||84.56||84.56||84.56||84.56|0
1652769710000|2022-05-17 06:41:50||84.61||84.61||84.61||84.61|0
1652769720000|2022-05-17 06:42:00||84.56||84.56||84.56||84.56|0
1652769760000|2022-05-17 06:42:40|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|0
1652769820000|2022-05-17 06:43:40|84.69||84.74||84.74||84.69||0
1652769870000|2022-05-17 06:44:30||84.66||84.61||84.66||84.61|0
1652770040000|2022-05-17 06:47:20||84.66||84.66||84.66||84.66|0
1652770080000|2022-05-17 06:48:00|84.79||84.79||84.79||84.79||0
1652770100000|2022-05-17 06:48:20||84.71||84.71||84.71||84.71|0
1652770150000|2022-05-17 06:49:10|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|3
1652770160000|2022-05-17 06:49:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|3
1652770200000|2022-05-17 06:50:00||84.66||84.66||84.66||84.66|50
1652770220000|2022-05-17 06:50:20||84.71||84.71||84.71||84.71|13
1652770240000|2022-05-17 06:50:40|||||||||5
1652770260000|2022-05-17 06:51:00||84.66||84.66||84.66||84.66|0
1652770270000|2022-05-17 06:51:10|84.74||84.79||84.79||84.74||0
1652770320000|2022-05-17 06:52:00|84.74|84.76|84.84|84.76|84.84|84.76|84.74|84.76|146
1652770330000|2022-05-17 06:52:10|||||||||5
1652770400000|2022-05-17 06:53:20|84.89||84.89||84.89||84.89||282
1652770430000|2022-05-17 06:53:50||84.81||84.81||84.81||84.76|0
1652770440000|2022-05-17 06:54:00||84.76||84.76||84.81||84.76|3
1652770450000|2022-05-17 06:54:10||84.81||84.81||84.81||84.81|0
1652770460000|2022-05-17 06:54:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|200
1652770470000|2022-05-17 06:54:30||84.71||84.71||84.71||84.71|0
1652770560000|2022-05-17 06:56:00||84.76||84.76||84.76||84.76|1
1652770570000|2022-05-17 06:56:10|84.89|84.71|84.84|84.71|84.89|84.71|84.84|84.71|33
1652770590000|2022-05-17 06:56:30||84.76||84.76||84.76||84.76|0
1652770610000|2022-05-17 06:56:50||84.71||84.71||84.71||84.71|0
1652770650000|2022-05-17 06:57:30|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|0
1652770660000|2022-05-17 06:57:40|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|0
1652770670000|2022-05-17 06:57:50|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|100
1652770730000|2022-05-17 06:58:50|84.74|84.71|84.79|84.66|84.79|84.71|84.74|84.66|6
1652770750000|2022-05-17 06:59:10|84.74|84.71|84.79|84.71|84.79|84.71|84.74|84.66|153
1652770780000|2022-05-17 06:59:40|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|4
1652770790000|2022-05-17 06:59:50|84.84|84.71|84.84|84.71|84.84|84.71|84.79|84.66|190
1652770800000|2022-05-17 07:00:00|84.79||84.79||84.79||84.79||258
1652770810000|2022-05-17 07:00:10|84.74|84.66|84.69|84.56|84.74|84.66|84.64|84.56|410
1652770820000|2022-05-17 07:00:20|84.64|84.61|84.74|84.61|84.74|84.61|84.64|84.61|33
1652770830000|2022-05-17 07:00:30|84.69|84.56|84.74|84.61|84.74|84.66|84.69|84.56|72
1652770850000|2022-05-17 07:00:50||84.66||84.61||84.66||84.61|48
1652770860000|2022-05-17 07:01:00|84.69||84.74||84.74||84.69||11
1652770870000|2022-05-17 07:01:10||84.66||84.66||84.66||84.61|59
1652770880000|2022-05-17 07:01:20||84.61||84.66||84.66||84.61|20
1652770890000|2022-05-17 07:01:30|84.79||84.79||84.79||84.79||44
1652770900000|2022-05-17 07:01:40|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|28
1652770910000|2022-05-17 07:01:50|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.56|78
1652770920000|2022-05-17 07:02:00|84.64|84.56|84.64|84.51|84.69|84.61|84.64|84.51|35
1652770930000|2022-05-17 07:02:10||84.56||84.56||84.56||84.51|21
1652770940000|2022-05-17 07:02:20|||||||||3
1652770950000|2022-05-17 07:02:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|62
1652770960000|2022-05-17 07:02:40|||||||||8
1652770970000|2022-05-17 07:02:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|31
1652770980000|2022-05-17 07:03:00|84.79|84.71|84.79|84.66|84.79|84.71|84.74|84.66|93
1652770990000|2022-05-17 07:03:10|84.84|84.71|84.84|84.71|84.84|84.76|84.84|84.71|200
1652771000000|2022-05-17 07:03:20|84.79|84.76|84.74|84.66|84.79|84.76|84.74|84.66|149
1652771010000|2022-05-17 07:03:30|84.79||84.79||84.79||84.74||96
1652771020000|2022-05-17 07:03:40|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|15
1652771030000|2022-05-17 07:03:50|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.76|9
1652771040000|2022-05-17 07:04:00|84.79|84.71|84.84|84.76|84.89|84.76|84.79|84.71|140
1652771050000|2022-05-17 07:04:10|84.89||84.84||84.89||84.84||152
1652771060000|2022-05-17 07:04:20||84.71||84.71||84.76||84.71|79
1652771070000|2022-05-17 07:04:30|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.71|67
1652771080000|2022-05-17 07:04:40|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|229
1652771100000|2022-05-17 07:05:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|184
1652771110000|2022-05-17 07:05:10|84.89|84.81|84.89|84.81|84.89|84.81|84.84|84.76|73
1652771120000|2022-05-17 07:05:20|||||||||26
1652771130000|2022-05-17 07:05:30|84.94|84.86|84.94|84.86|84.99|84.91|84.94|84.86|733
1652771140000|2022-05-17 07:05:40|84.99||84.94||84.99||84.94||36
1652771150000|2022-05-17 07:05:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|68
1652771160000|2022-05-17 07:06:00|||||||||3
1652771190000|2022-05-17 07:06:30|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|258
1652771200000|2022-05-17 07:06:40|84.89|84.81|84.89|84.81|84.89|84.81|84.84|84.76|21
1652771210000|2022-05-17 07:06:50|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|2
1652771220000|2022-05-17 07:07:00|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|67
1652771230000|2022-05-17 07:07:10|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.76|73
1652771240000|2022-05-17 07:07:20|84.94|84.76|84.89|84.76|84.94|84.81|84.84|84.76|103
1652771250000|2022-05-17 07:07:30|84.94|84.81|84.94|84.86|84.94|84.86|84.94|84.81|16
1652771260000|2022-05-17 07:07:40|84.89|84.81|84.89|84.81|84.89|84.86|84.89|84.81|37
1652771270000|2022-05-17 07:07:50|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|8
1652771280000|2022-05-17 07:08:00|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|31
1652771290000|2022-05-17 07:08:10|84.94||84.94||84.94||84.94||9
1652771300000|2022-05-17 07:08:20||84.86||84.86||84.86||84.86|0
1652771310000|2022-05-17 07:08:30|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|7
1652771320000|2022-05-17 07:08:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|161
1652771330000|2022-05-17 07:08:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|291
1652771340000|2022-05-17 07:09:00||84.81||84.81||84.81||84.81|159
1652771350000|2022-05-17 07:09:10|84.89||84.89||84.89||84.89||0
1652771370000|2022-05-17 07:09:30|||||||||41
1652771390000|2022-05-17 07:09:50|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|30
1652771400000|2022-05-17 07:10:00|84.94|84.86|84.94|84.86|84.99|84.86|84.89|84.86|97
1652771410000|2022-05-17 07:10:10|84.99||84.94||84.99||84.94||49
1652771420000|2022-05-17 07:10:20|84.89|84.81|84.89|84.76|84.89|84.86|84.89|84.76|14
1652771430000|2022-05-17 07:10:30|84.84|84.81|84.89|84.76|84.89|84.81|84.84|84.76|36
1652771440000|2022-05-17 07:10:40|84.84|84.71|84.79|84.71|84.84|84.76|84.79|84.71|19
1652771450000|2022-05-17 07:10:50|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|411
1652771470000|2022-05-17 07:11:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|165
1652771480000|2022-05-17 07:11:20|84.89|84.71|84.84|84.71|84.89|84.71|84.79|84.71|23
1652771490000|2022-05-17 07:11:30|84.79||84.79||84.79||84.79||0
1652771500000|2022-05-17 07:11:40|84.74|84.66|84.79|84.66|84.79|84.71|84.74|84.66|37
1652771510000|2022-05-17 07:11:50|84.74|84.71|84.74|84.66|84.79|84.71|84.74|84.66|5
1652771520000|2022-05-17 07:12:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|6
1652771530000|2022-05-17 07:12:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|7
1652771540000|2022-05-17 07:12:20||84.71||84.76||84.76||84.71|2
1652771550000|2022-05-17 07:12:30||84.71||84.71||84.76||84.71|2
1652771560000|2022-05-17 07:12:40|84.79||84.79||84.84||84.79||6
1652771570000|2022-05-17 07:12:50||84.66||84.71||84.71||84.66|29
1652771580000|2022-05-17 07:13:00|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|10
1652771610000|2022-05-17 07:13:30|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|235
1652771620000|2022-05-17 07:13:40|84.84|84.76|84.84|84.76|84.89|84.81|84.84|84.76|30
1652771640000|2022-05-17 07:14:00|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.76|46
1652771650000|2022-05-17 07:14:10|84.89||84.89||84.89||84.89||18
1652771660000|2022-05-17 07:14:20|84.94||84.89||84.94||84.89||0
1652771670000|2022-05-17 07:14:30|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|8
1652771680000|2022-05-17 07:14:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|0
1652771690000|2022-05-17 07:14:50|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|8
1652771700000|2022-05-17 07:15:00|84.79|84.66|84.79|84.71|84.79|84.71|84.74|84.66|2
1652771710000|2022-05-17 07:15:10|84.84|84.66|84.84|84.71|84.84|84.76|84.79|84.66|42
1652771720000|2022-05-17 07:15:20|84.79|84.66|84.79|84.71|84.84|84.71|84.79|84.66|13
1652771730000|2022-05-17 07:15:30|84.84|84.66|84.79|84.66|84.84|84.66|84.79|84.66|4
1652771740000|2022-05-17 07:15:40||84.71||84.71||84.71||84.71|0
1652771750000|2022-05-17 07:15:50|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|5
1652771760000|2022-05-17 07:16:00|84.84||84.84||84.84||84.79||16
1652771770000|2022-05-17 07:16:10|84.79||84.79||84.84||84.79||18
1652771780000|2022-05-17 07:16:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|10
1652771790000|2022-05-17 07:16:30|||||||||39
1652771800000|2022-05-17 07:16:40|84.89||84.89||84.89||84.84||12
1652771810000|2022-05-17 07:16:50||84.81||84.76||84.81||84.76|0
1652771820000|2022-05-17 07:17:00|84.84||84.84||84.89||84.84||9
1652771830000|2022-05-17 07:17:10||84.71||84.76||84.76||84.71|3
1652771840000|2022-05-17 07:17:20|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|341
1652771850000|2022-05-17 07:17:30|84.79|84.71|84.79|84.71|84.79|84.76|84.79|84.71|20
1652771860000|2022-05-17 07:17:40|84.84|84.76|84.89|84.81|84.89|84.81|84.79|84.76|3
1652771880000|2022-05-17 07:18:00|84.94|84.86|84.94|84.81|84.94|84.86|84.89|84.81|15
1652771890000|2022-05-17 07:18:10||84.86||84.81||84.86||84.81|3
1652771900000|2022-05-17 07:18:20|84.89|84.76|84.84|84.76|84.89|84.76|84.84|84.76|7
1652771910000|2022-05-17 07:18:30|84.89|84.71|84.84|84.71|84.89|84.71|84.79|84.71|165
1652771920000|2022-05-17 07:18:40|84.79||84.79||84.79||84.79||0
1652771930000|2022-05-17 07:18:50|84.74|84.66|84.74|84.61|84.79|84.66|84.69|84.61|46
1652771940000|2022-05-17 07:19:00|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|111
1652771950000|2022-05-17 07:19:10|84.74|84.66|84.74|84.61|84.74|84.66|84.69|84.61|53
1652771960000|2022-05-17 07:19:20|84.69|84.66|84.69|84.61|84.74|84.66|84.69|84.61|14
1652771970000|2022-05-17 07:19:30|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.61|2
1652771990000|2022-05-17 07:19:50|84.79|84.61|84.69|84.61|84.79|84.61|84.69|84.61|66
1652772010000|2022-05-17 07:20:10|||||||||443
1652772020000|2022-05-17 07:20:20|84.74||84.69||84.74||84.69||10
1652772030000|2022-05-17 07:20:30|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.66|24
1652772040000|2022-05-17 07:20:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|21
1652772050000|2022-05-17 07:20:50|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.66|9
1652772060000|2022-05-17 07:21:00|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|37
1652772070000|2022-05-17 07:21:10|84.64||84.64||84.64||84.64||21
1652772080000|2022-05-17 07:21:20|84.69||84.64||84.69||84.64||14
1652772090000|2022-05-17 07:21:30|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|34
1652772100000|2022-05-17 07:21:40|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|6
1652772110000|2022-05-17 07:21:50|84.69|84.61|84.69|84.61|84.74|84.61|84.64|84.56|314
1652772120000|2022-05-17 07:22:00|84.74||84.74||84.74||84.69||28
1652772130000|2022-05-17 07:22:10|84.69||84.69||84.74||84.69||0
1652772140000|2022-05-17 07:22:20|||||||||2
1652772150000|2022-05-17 07:22:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|0
1652772160000|2022-05-17 07:22:40|84.79|84.71|84.79|84.71|84.84|84.76|84.79|84.71|150
1652772180000|2022-05-17 07:23:00|||||||||6
1652772190000|2022-05-17 07:23:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|14
1652772200000|2022-05-17 07:23:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|6
1652772210000|2022-05-17 07:23:30|84.84||84.84||84.84||84.79||1
1652772220000|2022-05-17 07:23:40||84.76||84.76||84.76||84.71|0
1652772230000|2022-05-17 07:23:50||84.71||84.71||84.71||84.71|127
1652772240000|2022-05-17 07:24:00|84.79|84.66|84.79|84.66|84.79|84.71|84.79|84.66|12
1652772250000|2022-05-17 07:24:10|84.74|84.71|84.79|84.66|84.79|84.71|84.74|84.66|10
1652772260000|2022-05-17 07:24:20|84.74||84.74||84.79||84.74||0
1652772290000|2022-05-17 07:24:50|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|3
1652772300000|2022-05-17 07:25:00|84.79||84.79||84.84||84.79||0
1652772310000|2022-05-17 07:25:10||84.66||84.71||84.71||84.66|34
1652772340000|2022-05-17 07:25:40||84.66||84.71||84.71||84.66|12
1652772350000|2022-05-17 07:25:50|84.84||84.84||84.84||84.84||20
1652772360000|2022-05-17 07:26:00|84.79|84.76|84.79|84.71|84.84|84.76|84.79|84.71|12
1652772370000|2022-05-17 07:26:10||84.66||84.71||84.71||84.66|2
1652772380000|2022-05-17 07:26:20|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|32
1652772390000|2022-05-17 07:26:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|5
1652772400000|2022-05-17 07:26:40||84.71||84.71||84.76||84.71|4
1652772410000|2022-05-17 07:26:50|84.79||84.79||84.79||84.79||0
1652772420000|2022-05-17 07:27:00||84.66||84.66||84.66||84.66|29
1652772430000|2022-05-17 07:27:10|84.74||84.74||84.74||84.74||0
1652772440000|2022-05-17 07:27:20|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.66|7
1652772450000|2022-05-17 07:27:30|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|18
1652772460000|2022-05-17 07:27:40||84.71||84.71||84.76||84.71|0
1652772470000|2022-05-17 07:27:50||84.76||84.76||84.76||84.71|0
1652772480000|2022-05-17 07:28:00|84.89|84.81|84.89|84.81|84.89|84.81|84.84|84.76|205
1652772490000|2022-05-17 07:28:10|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|10
1652772500000|2022-05-17 07:28:20|84.84|84.81|84.89|84.76|84.89|84.81|84.84|84.76|0
1652772510000|2022-05-17 07:28:30|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|0
1652772520000|2022-05-17 07:28:40||84.71||84.71||84.71||84.71|29
1652772530000|2022-05-17 07:28:50|84.79|84.76|84.84|84.71|84.84|84.76|84.79|84.71|2
1652772540000|2022-05-17 07:29:00|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.76|7
1652772550000|2022-05-17 07:29:10|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|5
1652772560000|2022-05-17 07:29:20|84.79||84.79||84.84||84.79||0
1652772570000|2022-05-17 07:29:30|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|94
1652772580000|2022-05-17 07:29:40||84.76||84.81||84.81||84.76|2
1652772590000|2022-05-17 07:29:50|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.86|2
1652772600000|2022-05-17 07:30:00|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|7
1652772610000|2022-05-17 07:30:10|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.81|3
1652772620000|2022-05-17 07:30:20|84.99|84.91|85.04|84.91|85.04|84.96|84.94|84.86|96
1652772630000|2022-05-17 07:30:30|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.91|62
1652772640000|2022-05-17 07:30:40|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|488
1652772650000|2022-05-17 07:30:50|84.99|84.91|84.99|84.91|85.04|84.91|84.99|84.91|12
1652772660000|2022-05-17 07:31:00|85.04||84.99||85.04||84.99||25
1652772670000|2022-05-17 07:31:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|47
1652772680000|2022-05-17 07:31:20||84.91||84.96||84.96||84.91|0
1652772690000|2022-05-17 07:31:30|85.09||85.04||85.09||85.04||6
1652772700000|2022-05-17 07:31:40|85.09||85.04||85.09||85.04||6
1652772710000|2022-05-17 07:31:50||84.91||84.96||84.96||84.91|42
1652772720000|2022-05-17 07:32:00|84.99|84.91|84.99|84.91|85.04|84.91|84.99|84.91|5
1652772730000|2022-05-17 07:32:10|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|37
1652772740000|2022-05-17 07:32:20|85.04|84.86|84.99|84.86|85.04|84.86|84.99|84.86|39
1652772750000|2022-05-17 07:32:30|84.94|84.91|85.04|84.91|85.04|84.91|84.94|84.91|0
1652772760000|2022-05-17 07:32:40|84.99|84.86|84.99|84.86|84.99|84.86|84.94|84.86|402
1652772770000|2022-05-17 07:32:50|84.94||84.94||84.94||84.94||0
1652772790000|2022-05-17 07:33:10|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|432
1652772800000|2022-05-17 07:33:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|37
1652772810000|2022-05-17 07:33:30|85.04|84.96|85.04|84.91|85.04|84.96|84.99|84.91|37
1652772820000|2022-05-17 07:33:40|84.99|84.96|85.04|84.91|85.04|84.96|84.99|84.91|5
1652772830000|2022-05-17 07:33:50|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.96|48
1652772840000|2022-05-17 07:34:00|84.99|84.91|84.99|84.91|85.04|84.96|84.99|84.91|5
1652772850000|2022-05-17 07:34:10|85.04|84.96|85.04|84.91|85.04|84.96|84.99|84.91|30
1652772860000|2022-05-17 07:34:20|84.99|84.86|84.99|84.91|84.99|84.91|84.99|84.86|48
1652772870000|2022-05-17 07:34:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|5
1652772880000|2022-05-17 07:34:40|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|23
1652772900000|2022-05-17 07:35:00|84.99||84.99||84.99||84.94||416
1652772910000|2022-05-17 07:35:10|84.94||84.94||84.99||84.94||5
1652772920000|2022-05-17 07:35:20||84.81||84.86||84.86||84.81|41
1652772930000|2022-05-17 07:35:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|19
1652772940000|2022-05-17 07:35:40||84.86||84.86||84.91||84.86|0
1652772960000|2022-05-17 07:36:00|84.94|84.91|85.04|84.91|85.04|84.91|84.94|84.91|4
1652772970000|2022-05-17 07:36:10|84.99||85.04||85.04||84.99||0
1652772980000|2022-05-17 07:36:20|84.99|84.96|84.99|84.91|85.04|84.96|84.99|84.91|10
1652772990000|2022-05-17 07:36:30|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|142
1652773000000|2022-05-17 07:36:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|29
1652773010000|2022-05-17 07:36:50|84.99||84.94||84.99||84.94||0
1652773030000|2022-05-17 07:37:10|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|350
1652773040000|2022-05-17 07:37:20||84.91||84.91||84.91||84.91|0
1652773070000|2022-05-17 07:37:50|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|102
1652773090000|2022-05-17 07:38:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|21
1652773100000|2022-05-17 07:38:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|5
1652773120000|2022-05-17 07:38:40|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|70
1652773130000|2022-05-17 07:38:50|85.04||85.09||85.09||85.04||0
1652773140000|2022-05-17 07:39:00|85.04|85.01|85.04|84.96|85.09|85.01|85.04|84.96|27
1652773160000|2022-05-17 07:39:20|||||||||36
1652773180000|2022-05-17 07:39:40|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|642
1652773190000|2022-05-17 07:39:50|||||||||38
1652773200000|2022-05-17 07:40:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|9
1652773210000|2022-05-17 07:40:10|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|613
1652773220000|2022-05-17 07:40:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|5
1652773230000|2022-05-17 07:40:30|85.09|85.01|85.14|85.01|85.14|85.06|85.09|85.01|189
1652773240000|2022-05-17 07:40:40||85.06||85.06||85.06||85.06|0
1652773260000|2022-05-17 07:41:00|85.19|85.11|85.19|85.11|85.19|85.11|85.14|85.11|5012
1652773270000|2022-05-17 07:41:10|||||||||258
1652773300000|2022-05-17 07:41:40|||||||||2
1652773340000|2022-05-17 07:42:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|100
1652773350000|2022-05-17 07:42:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|73
1652773360000|2022-05-17 07:42:40|||||||||109
1652773370000|2022-05-17 07:42:50|||||||||25
1652773390000|2022-05-17 07:43:10|85.24|85.16|85.24|85.16|85.24|85.16|85.19|85.16|188
1652773400000|2022-05-17 07:43:20|85.29||85.24||85.29||85.24||21
1652773410000|2022-05-17 07:43:30|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|118
1652773440000|2022-05-17 07:44:00|85.29||85.24||85.29||85.24||1
1652773460000|2022-05-17 07:44:20|||||||||1
1652773470000|2022-05-17 07:44:30|85.29||85.29||85.29||85.24||1
1652773480000|2022-05-17 07:44:40|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|5
1652773490000|2022-05-17 07:44:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|46
1652773500000|2022-05-17 07:45:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|22
1652773520000|2022-05-17 07:45:20||85.16||85.16||85.16||85.16|25
1652773530000|2022-05-17 07:45:30|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|0
1652773540000|2022-05-17 07:45:40|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|5
1652773550000|2022-05-17 07:45:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|2
1652773560000|2022-05-17 07:46:00|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|8
1652773570000|2022-05-17 07:46:10|85.29||85.24||85.29||85.24||1
1652773580000|2022-05-17 07:46:20|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|1
1652773600000|2022-05-17 07:46:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|21
1652773610000|2022-05-17 07:46:50||85.16||85.21||85.21||85.16|23
1652773620000|2022-05-17 07:47:00|||||||||5
1652773630000|2022-05-17 07:47:10||85.16||85.16||85.16||85.16|2
1652773640000|2022-05-17 07:47:20||85.21||85.21||85.21||85.21|0
1652773650000|2022-05-17 07:47:30|||||||||1260
1652773660000|2022-05-17 07:47:40|85.34|85.26|85.34|85.26|85.39|85.26|85.34|85.26|1038
1652773670000|2022-05-17 07:47:50|||||||||60
1652773690000|2022-05-17 07:48:10|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|225
1652773700000|2022-05-17 07:48:20|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|9
1652773720000|2022-05-17 07:48:40|85.29|85.21|85.29|85.16|85.29|85.21|85.29|85.16|9
1652773730000|2022-05-17 07:48:50|85.24||85.24||85.29||85.24||0
1652773740000|2022-05-17 07:49:00|85.19|85.11|85.14|85.06|85.24|85.11|85.14|85.06|295
1652773750000|2022-05-17 07:49:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.06|583
1652773770000|2022-05-17 07:49:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|253
1652773790000|2022-05-17 07:49:50||85.01||85.06||85.06||85.01|10
1652773820000|2022-05-17 07:50:20|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|115
1652773840000|2022-05-17 07:50:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|20
1652773850000|2022-05-17 07:50:50|85.14||85.14||85.14||85.09||0
1652773860000|2022-05-17 07:51:00|85.09||85.09||85.14||85.09||0
1652773870000|2022-05-17 07:51:10|85.14|85.06|85.14|85.01|85.14|85.06|85.09|85.01|30
1652773880000|2022-05-17 07:51:20||85.06||85.06||85.06||85.06|0
1652773920000|2022-05-17 07:52:00||85.01||85.01||85.01||85.01|194
1652773930000|2022-05-17 07:52:10|85.09|85.06|85.14|85.06|85.14|85.06|85.09|85.06|12
1652773950000|2022-05-17 07:52:30||85.01||85.06||85.06||85.01|14
1652773960000|2022-05-17 07:52:40|85.09|85.01|85.09|85.01|85.14|85.01|85.09|85.01|24
1652773970000|2022-05-17 07:52:50|85.14||85.14||85.14||85.14||0
1652773980000|2022-05-17 07:53:00|85.09||85.09||85.09||85.09||0
1652773990000|2022-05-17 07:53:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|4
1652774000000|2022-05-17 07:53:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|30
1652774010000|2022-05-17 07:53:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|50
1652774020000|2022-05-17 07:53:40|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|82
1652774030000|2022-05-17 07:53:50||85.01||85.06||85.06||85.01|81
1652774070000|2022-05-17 07:54:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|22
1652774080000|2022-05-17 07:54:40|85.14||85.14||85.14||85.09||1
1652774090000|2022-05-17 07:54:50|85.09|85.06|85.14|85.06|85.14|85.06|85.09|85.06|0
1652774130000|2022-05-17 07:55:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|54
1652774140000|2022-05-17 07:55:40|85.14||85.14||85.14||85.14||14
1652774150000|2022-05-17 07:55:50|85.09||85.09||85.14||85.09||0
1652774170000|2022-05-17 07:56:10|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|24
1652774200000|2022-05-17 07:56:40||84.96||85.01||85.01||84.96|84
1652774210000|2022-05-17 07:56:50||84.96||84.96||84.96||84.96|31
1652774220000|2022-05-17 07:57:00|85.04|85.01|85.09|85.01|85.09|85.01|85.04|84.96|81
1652774240000|2022-05-17 07:57:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|22
1652774250000|2022-05-17 07:57:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|44
1652774270000|2022-05-17 07:57:50|||||||||34
1652774320000|2022-05-17 07:58:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|453
1652774380000|2022-05-17 07:59:40||84.91||84.96||84.96||84.91|57
1652774400000|2022-05-17 08:00:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|615
1652774410000|2022-05-17 08:00:10|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|94
1652774430000|2022-05-17 08:00:30||85.06||85.06||85.06||85.06|0
1652774450000|2022-05-17 08:00:50|85.19||85.19||85.19||85.19||0
1652774460000|2022-05-17 08:01:00|85.14|85.11|85.14|85.06|85.19|85.11|85.14|85.06|639
1652774470000|2022-05-17 08:01:10||85.01||85.01||85.01||85.01|200
1652774480000|2022-05-17 08:01:20|85.09||85.09||85.14||85.09||0
1652774490000|2022-05-17 08:01:30|85.14||85.09||85.14||85.09||0
1652774500000|2022-05-17 08:01:40|||||||||100
1652774530000|2022-05-17 08:02:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|42
1652774540000|2022-05-17 08:02:20|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|154
1652774550000|2022-05-17 08:02:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|0
1652774570000|2022-05-17 08:02:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|5
1652774580000|2022-05-17 08:03:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|4
1652774600000|2022-05-17 08:03:20|||||||||3
1652774610000|2022-05-17 08:03:30|||||||||15
1652774630000|2022-05-17 08:03:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|10
1652774640000|2022-05-17 08:04:00|||||||||6
1652774670000|2022-05-17 08:04:30|85.29||85.29||85.29||85.29||8
1652774680000|2022-05-17 08:04:40|85.24||85.24||85.24||85.24||1
1652774700000|2022-05-17 08:05:00|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|582
1652774720000|2022-05-17 08:05:20|||||||||4
1652774730000|2022-05-17 08:05:30|85.29||85.29||85.34||85.29||528
1652774740000|2022-05-17 08:05:40|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|55
1652774760000|2022-05-17 08:06:00|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|61
1652774770000|2022-05-17 08:06:10|||||||||483
1652774790000|2022-05-17 08:06:30|||||||||1
1652774800000|2022-05-17 08:06:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|21
1652774820000|2022-05-17 08:07:00|||||||||28
1652774830000|2022-05-17 08:07:10||85.21||85.21||85.21||85.21|12
1652774840000|2022-05-17 08:07:20|85.39|85.26|85.39|85.31|85.39|85.31|85.39|85.26|103
1652774850000|2022-05-17 08:07:30||85.26||85.31||85.31||85.26|8
1652774860000|2022-05-17 08:07:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|51
1652774870000|2022-05-17 08:07:50||85.31||85.36||85.36||85.31|2
1652774880000|2022-05-17 08:08:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|0
1652774890000|2022-05-17 08:08:10|85.44|85.36|85.44|85.36|85.49|85.36|85.44|85.36|16
1652774920000|2022-05-17 08:08:40|85.49||85.44||85.49||85.44||2
1652774930000|2022-05-17 08:08:50|85.49||85.49||85.49||85.49||0
1652774940000|2022-05-17 08:09:00|85.44||85.44||85.49||85.44||1
1652774950000|2022-05-17 08:09:10|||||||||1
1652774960000|2022-05-17 08:09:20|85.39|85.31|85.39|85.31|85.44|85.36|85.39|85.31|145
1652774970000|2022-05-17 08:09:30|85.44||85.44||85.44||85.39||45
1652774980000|2022-05-17 08:09:40|85.39||85.39||85.44||85.39||10
1652774990000|2022-05-17 08:09:50|85.44||85.39||85.44||85.39||19
1652775000000|2022-05-17 08:10:00|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|143
1652775010000|2022-05-17 08:10:10|85.39||85.34||85.39||85.34||32
1652775030000|2022-05-17 08:10:30||85.21||85.26||85.26||85.21|18
1652775040000|2022-05-17 08:10:40|85.29|85.21|85.29|85.21|85.34|85.21|85.29|85.21|11
1652775050000|2022-05-17 08:10:50|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|14
1652775060000|2022-05-17 08:11:00||85.31||85.31||85.31||85.31|109
1652775070000|2022-05-17 08:11:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|0
1652775080000|2022-05-17 08:11:20||85.31||85.31||85.31||85.31|2
1652775090000|2022-05-17 08:11:30|85.39|85.36|85.44|85.36|85.44|85.36|85.39|85.36|28
1652775100000|2022-05-17 08:11:40|85.49||85.49||85.49||85.44||21
1652775110000|2022-05-17 08:11:50||85.41||85.41||85.41||85.41|0
1652775120000|2022-05-17 08:12:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|12
1652775130000|2022-05-17 08:12:10|85.49||85.44||85.49||85.44||0
1652775140000|2022-05-17 08:12:20|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|53
1652775150000|2022-05-17 08:12:30||85.31||85.31||85.36||85.31|0
1652775160000|2022-05-17 08:12:40|85.39||85.39||85.39||85.39||36
1652775170000|2022-05-17 08:12:50|85.44||85.44||85.44||85.39||2
1652775180000|2022-05-17 08:13:00|85.39|85.36|85.44|85.36|85.44|85.36|85.39|85.36|34
1652775190000|2022-05-17 08:13:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|5
1652775200000|2022-05-17 08:13:20|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|214
1652775220000|2022-05-17 08:13:40||85.36||85.36||85.36||85.36|25
1652775230000|2022-05-17 08:13:50|85.44|85.41|85.44|85.36|85.49|85.41|85.44|85.36|108
1652775250000|2022-05-17 08:14:10|||||||||64
1652775280000|2022-05-17 08:14:40|||||||||3
1652775300000|2022-05-17 08:15:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|330
1652775310000|2022-05-17 08:15:10|85.54||85.54||85.54||85.54||55
1652775320000|2022-05-17 08:15:20|85.49||85.49||85.54||85.49||10
1652775330000|2022-05-17 08:15:30|85.54||85.49||85.54||85.49||0
1652775340000|2022-05-17 08:15:40|85.54||85.49||85.54||85.49||35
1652775350000|2022-05-17 08:15:50|85.54||85.49||85.54||85.49||0
1652775360000|2022-05-17 08:16:00|||||||||4
1652775370000|2022-05-17 08:16:10|85.54|85.46|85.54|85.41|85.54|85.46|85.54|85.41|0
1652775380000|2022-05-17 08:16:20|85.49|85.46|85.54|85.46|85.54|85.46|85.49|85.46|0
1652775410000|2022-05-17 08:16:50|||||||||2
1652775420000|2022-05-17 08:17:00|||||||||4
1652775430000|2022-05-17 08:17:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|24
1652775440000|2022-05-17 08:17:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|21
1652775460000|2022-05-17 08:17:40|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|14
1652775470000|2022-05-17 08:17:50||85.41||85.41||85.41||85.41|15
1652775480000|2022-05-17 08:18:00||85.46||85.46||85.46||85.46|4
1652775490000|2022-05-17 08:18:10|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|5
1652775500000|2022-05-17 08:18:20|85.49|85.41|85.49|85.41|85.54|85.46|85.49|85.41|9
1652775510000|2022-05-17 08:18:30|85.54||85.49||85.54||85.49||1
1652775520000|2022-05-17 08:18:40|85.54||85.54||85.54||85.54||0
1652775530000|2022-05-17 08:18:50|85.49||85.49||85.49||85.49||0
1652775540000|2022-05-17 08:19:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|4
1652775560000|2022-05-17 08:19:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|10
1652775570000|2022-05-17 08:19:30|85.54|85.46|85.59|85.46|85.59|85.51|85.54|85.46|20
1652775580000|2022-05-17 08:19:40|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.51|0
1652775600000|2022-05-17 08:20:00|||||||||16
1652775610000|2022-05-17 08:20:10||85.46||85.51||85.51||85.46|139
1652775620000|2022-05-17 08:20:20|||||||||1
1652775640000|2022-05-17 08:20:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|44
1652775650000|2022-05-17 08:20:50||85.51||85.56||85.56||85.51|117
1652775660000|2022-05-17 08:21:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|503
1652775670000|2022-05-17 08:21:10|||||||||118
1652775680000|2022-05-17 08:21:20|||||||||210
1652775700000|2022-05-17 08:21:40|||||||||180
1652775740000|2022-05-17 08:22:20|||||||||47
1652775750000|2022-05-17 08:22:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|269
1652775760000|2022-05-17 08:22:40|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|1008
1652775780000|2022-05-17 08:23:00|||||||||232
1652775790000|2022-05-17 08:23:10|||||||||2
1652775800000|2022-05-17 08:23:20|||||||||100
1652775810000|2022-05-17 08:23:30|||||||||98
1652775830000|2022-05-17 08:23:50|85.79||85.74||85.79||85.74||1060
1652775840000|2022-05-17 08:24:00|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|63
1652775860000|2022-05-17 08:24:20|85.69||85.69||85.69||85.69||26
1652775870000|2022-05-17 08:24:30|85.64||85.64||85.64||85.64||0
1652775880000|2022-05-17 08:24:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|150
1652775890000|2022-05-17 08:24:50|85.64|85.56|85.64|85.51|85.64|85.56|85.59|85.51|16
1652775900000|2022-05-17 08:25:00|85.59|85.56|85.64|85.56|85.64|85.56|85.59|85.56|10
1652775920000|2022-05-17 08:25:20|||||||||250
1652775940000|2022-05-17 08:25:40|85.69||85.69||85.69||85.69||20
1652775950000|2022-05-17 08:25:50||85.61||85.61||85.61||85.61|0
1652775990000|2022-05-17 08:26:30|||||||||2
1652776000000|2022-05-17 08:26:40|||||||||5
1652776010000|2022-05-17 08:26:50|85.74||85.74||85.74||85.69||248
1652776020000|2022-05-17 08:27:00||85.66||85.66||85.66||85.66|0
1652776030000|2022-05-17 08:27:10|85.79||85.74||85.79||85.74||21
1652776040000|2022-05-17 08:27:20|85.79||85.74||85.79||85.74||0
1652776070000|2022-05-17 08:27:50|||||||||4
1652776080000|2022-05-17 08:28:00||85.61||85.66||85.66||85.61|55
1652776090000|2022-05-17 08:28:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|3
1652776100000|2022-05-17 08:28:20|85.74||85.69||85.74||85.69||0
1652776110000|2022-05-17 08:28:30|||||||||1020
1652776140000|2022-05-17 08:29:00|||||||||1
1652776150000|2022-05-17 08:29:10|||||||||143
1652776180000|2022-05-17 08:29:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|335
1652776190000|2022-05-17 08:29:50||85.61||85.66||85.66||85.61|0
1652776200000|2022-05-17 08:30:00|||||||||4
1652776210000|2022-05-17 08:30:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|25
1652776220000|2022-05-17 08:30:20|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|102
1652776230000|2022-05-17 08:30:30||85.66||85.66||85.66||85.66|0
1652776250000|2022-05-17 08:30:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|155
1652776270000|2022-05-17 08:31:10|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|32
1652776290000|2022-05-17 08:31:30||85.71||85.71||85.71||85.71|0
1652776330000|2022-05-17 08:32:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|114
1652776340000|2022-05-17 08:32:20||85.61||85.61||85.66||85.61|34
1652776350000|2022-05-17 08:32:30|85.69||85.74||85.74||85.69||6
1652776360000|2022-05-17 08:32:40||85.66||85.61||85.66||85.61|3
1652776370000|2022-05-17 08:32:50||85.66||85.66||85.66||85.66|0
1652776380000|2022-05-17 08:33:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|1
1652776400000|2022-05-17 08:33:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.61|341
1652776410000|2022-05-17 08:33:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|73
1652776430000|2022-05-17 08:33:50|||||||||359
1652776440000|2022-05-17 08:34:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|3
1652776450000|2022-05-17 08:34:10||85.61||85.66||85.66||85.61|4
1652776460000|2022-05-17 08:34:20|85.79||85.79||85.79||85.79||190
1652776470000|2022-05-17 08:34:30|85.74||85.74||85.74||85.74||0
1652776480000|2022-05-17 08:34:40|||||||||1
1652776490000|2022-05-17 08:34:50|||||||||2
1652776500000|2022-05-17 08:35:00|||||||||89
1652776520000|2022-05-17 08:35:20|85.79||85.74||85.79||85.74||6
1652776550000|2022-05-17 08:35:50|85.69|85.61|85.69|85.61|85.74|85.66|85.69|85.61|319
1652776560000|2022-05-17 08:36:00|||||||||40
1652776570000|2022-05-17 08:36:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|153
1652776590000|2022-05-17 08:36:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|78
1652776610000|2022-05-17 08:36:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|168
1652776620000|2022-05-17 08:37:00|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|393
1652776630000|2022-05-17 08:37:10|||||||||1000
1652776640000|2022-05-17 08:37:20|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|287
1652776650000|2022-05-17 08:37:30|85.79||85.74||85.79||85.74||74
1652776660000|2022-05-17 08:37:40|85.79||85.74||85.79||85.74||0
1652776680000|2022-05-17 08:38:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|254
1652776700000|2022-05-17 08:38:20|||||||||263
1652776710000|2022-05-17 08:38:30|||||||||83
1652776720000|2022-05-17 08:38:40|85.84||85.84||85.84||85.84||18
1652776730000|2022-05-17 08:38:50|85.79||85.79||85.79||85.79||117
1652776740000|2022-05-17 08:39:00|85.84|85.76|85.84|85.71|85.84|85.76|85.79|85.71|313
1652776750000|2022-05-17 08:39:10|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|11
1652776760000|2022-05-17 08:39:20|85.84|85.81|85.94|85.81|85.94|85.81|85.84|85.81|55
1652776770000|2022-05-17 08:39:30|85.89|85.86|85.94|85.81|85.94|85.86|85.89|85.81|14
1652776780000|2022-05-17 08:39:40|85.89||85.94||85.94||85.89||0
1652776790000|2022-05-17 08:39:50|85.89||85.89||85.94||85.89||0
1652776810000|2022-05-17 08:40:10|||||||||4
1652776820000|2022-05-17 08:40:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|133
1652776840000|2022-05-17 08:40:40|||||||||1
1652776850000|2022-05-17 08:40:50||85.71||85.76||85.76||85.71|21
1652776860000|2022-05-17 08:41:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|17
1652776880000|2022-05-17 08:41:20|85.84|85.66|85.84|85.71|85.84|85.71|85.84|85.66|33
1652776890000|2022-05-17 08:41:30|85.79||85.84||85.84||85.79||0
1652776900000|2022-05-17 08:41:40|85.79|85.66|85.74|85.66|85.79|85.66|85.74|85.66|390
1652776990000|2022-05-17 08:43:10|||||||||600
1652777030000|2022-05-17 08:43:50|||||||||29
1652777040000|2022-05-17 08:44:00|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|140
1652777060000|2022-05-17 08:44:20|85.79||85.79||85.79||85.79||31
1652777080000|2022-05-17 08:44:40||85.71||85.71||85.71||85.71|0
1652777090000|2022-05-17 08:44:50|85.84||85.79||85.84||85.79||500
1652777110000|2022-05-17 08:45:10|||||||||1
1652777120000|2022-05-17 08:45:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|18
1652777170000|2022-05-17 08:46:10|||||||||9
1652777180000|2022-05-17 08:46:20|85.79||85.74||85.79||85.74||1
1652777200000|2022-05-17 08:46:40|||||||||3
1652777240000|2022-05-17 08:47:20|||||||||2
1652777290000|2022-05-17 08:48:10|||||||||402
1652777330000|2022-05-17 08:48:50|85.79||85.79||85.79||85.79||100
1652777340000|2022-05-17 08:49:00|85.74||85.74||85.79||85.74||4
1652777350000|2022-05-17 08:49:10|||||||||21
1652777400000|2022-05-17 08:50:00|||||||||348
1652777420000|2022-05-17 08:50:20|85.79||85.79||85.79||85.79||213
1652777450000|2022-05-17 08:50:50|85.74||85.74||85.79||85.74||0
1652777460000|2022-05-17 08:51:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|67
1652777470000|2022-05-17 08:51:10|85.74||85.74||85.74||85.74||1
1652777480000|2022-05-17 08:51:20|85.69||85.69||85.74||85.69||0
1652777510000|2022-05-17 08:51:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|172
1652777520000|2022-05-17 08:52:00|85.69||85.69||85.69||85.69||6
1652777530000|2022-05-17 08:52:10|85.64||85.69||85.69||85.64||1
1652777540000|2022-05-17 08:52:20||85.61||85.61||85.61||85.61|0
1652777550000|2022-05-17 08:52:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|18
1652777640000|2022-05-17 08:54:00||85.51||85.56||85.56||85.51|13
1652777690000|2022-05-17 08:54:50|||||||||2
1652777710000|2022-05-17 08:55:10|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|23
1652777720000|2022-05-17 08:55:20|85.64|85.61|85.64|85.56|85.69|85.61|85.64|85.56|250
1652777730000|2022-05-17 08:55:30|85.69||85.64||85.69||85.64||0
1652777740000|2022-05-17 08:55:40|85.69||85.69||85.69||85.69||0
1652777750000|2022-05-17 08:55:50|85.64||85.64||85.64||85.64||0
1652777760000|2022-05-17 08:56:00|85.69||85.69||85.69||85.64||15
1652777770000|2022-05-17 08:56:10|85.64||85.69||85.69||85.64||0
1652777780000|2022-05-17 08:56:20|85.64||85.64||85.64||85.64||0
1652777790000|2022-05-17 08:56:30|||||||||6
1652777820000|2022-05-17 08:57:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|4
1652777830000|2022-05-17 08:57:10|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|6
1652777840000|2022-05-17 08:57:20|85.64||85.64||85.64||85.64||0
1652777860000|2022-05-17 08:57:40|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|325
1652777870000|2022-05-17 08:57:50|85.59|85.51|85.59|85.46|85.59|85.51|85.59|85.46|32
1652777880000|2022-05-17 08:58:00|85.54||85.59||85.59||85.54||300
1652777890000|2022-05-17 08:58:10|85.54||85.54||85.54||85.54||30
1652777900000|2022-05-17 08:58:20|85.59||85.59||85.59||85.59||0
1652777930000|2022-05-17 08:58:50|||||||||5
1652777940000|2022-05-17 08:59:00|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.51|1
1652777970000|2022-05-17 08:59:30|||||||||47
1652777990000|2022-05-17 08:59:50|||||||||1
1652778000000|2022-05-17 09:00:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|22
1652778010000|2022-05-17 09:00:10|85.59||85.59||85.59||85.59||0
1652778030000|2022-05-17 09:00:30|85.54||85.54||85.54||85.54||0
1652778040000|2022-05-17 09:00:40|||||||||113
1652778060000|2022-05-17 09:01:00|85.59||85.54||85.59||85.54||17
1652778070000|2022-05-17 09:01:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|0
1652778080000|2022-05-17 09:01:20||85.46||85.46||85.46||85.46|1
1652778090000|2022-05-17 09:01:30||85.51||85.51||85.51||85.51|0
1652778100000|2022-05-17 09:01:40||85.46||85.51||85.51||85.46|0
1652778110000|2022-05-17 09:01:50|||||||||4
1652778120000|2022-05-17 09:02:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|8
1652778130000|2022-05-17 09:02:10||85.51||85.56||85.56||85.51|0
1652778140000|2022-05-17 09:02:20||85.51||85.56||85.56||85.51|0
1652778150000|2022-05-17 09:02:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|8
1652778180000|2022-05-17 09:03:00|85.74|85.66|85.74|85.61|85.74|85.66|85.69|85.61|4
1652778190000|2022-05-17 09:03:10||85.66||85.66||85.66||85.66|0
1652778200000|2022-05-17 09:03:20|||||||||1
1652778260000|2022-05-17 09:04:20|85.79||85.74||85.79||85.74||3
1652778290000|2022-05-17 09:04:50|85.79||85.74||85.79||85.74||20
1652778300000|2022-05-17 09:05:00|||||||||33
1652778310000|2022-05-17 09:05:10|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|100
1652778320000|2022-05-17 09:05:20||85.66||85.66||85.66||85.66|0
1652778340000|2022-05-17 09:05:40||85.61||85.66||85.66||85.61|2
1652778350000|2022-05-17 09:05:50|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|0
1652778370000|2022-05-17 09:06:10|85.69||85.69||85.74||85.69||10
1652778380000|2022-05-17 09:06:20||85.56||85.61||85.61||85.56|19
1652778410000|2022-05-17 09:06:50||85.56||85.56||85.56||85.56|7
1652778420000|2022-05-17 09:07:00||85.61||85.56||85.61||85.56|0
1652778430000|2022-05-17 09:07:10|85.64||85.64||85.64||85.64||0
1652778440000|2022-05-17 09:07:20|||||||||150
1652778450000|2022-05-17 09:07:30||85.51||85.51||85.51||85.51|12
1652778460000|2022-05-17 09:07:40|85.59||85.59||85.59||85.59||0
1652778490000|2022-05-17 09:08:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|9
1652778520000|2022-05-17 09:08:40||85.41||85.46||85.46||85.41|22
1652778530000|2022-05-17 09:08:50|||||||||2
1652778560000|2022-05-17 09:09:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.46|129
1652778570000|2022-05-17 09:09:30|85.64||85.59||85.64||85.59||0
1652778590000|2022-05-17 09:09:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|11
1652778610000|2022-05-17 09:10:10|85.59||85.54||85.59||85.54||4
1652778630000|2022-05-17 09:10:30|85.59||85.54||85.59||85.54||0
1652778650000|2022-05-17 09:10:50|85.59||85.54||85.59||85.54||1
1652778670000|2022-05-17 09:11:10|85.59||85.59||85.59||85.59||0
1652778680000|2022-05-17 09:11:20|85.54||85.54||85.54||85.54||0
1652778700000|2022-05-17 09:11:40|85.49|85.41|85.59|85.51|85.59|85.51|85.49|85.41|16
1652778720000|2022-05-17 09:12:00|||||||||1
1652778740000|2022-05-17 09:12:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|7
1652778750000|2022-05-17 09:12:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|0
1652778810000|2022-05-17 09:13:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|2
1652778830000|2022-05-17 09:13:50|85.59||85.54||85.59||85.54||0
1652778850000|2022-05-17 09:14:10||85.41||85.41||85.41||85.41|19
1652778860000|2022-05-17 09:14:20|85.49||85.49||85.49||85.49||0
1652778870000|2022-05-17 09:14:30|||||||||17
1652778880000|2022-05-17 09:14:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|0
1652778890000|2022-05-17 09:14:50|85.49|85.41|85.49|85.41|85.54|85.46|85.49|85.41|10
1652778900000|2022-05-17 09:15:00||85.36||85.36||85.36||85.36|7
1652778910000|2022-05-17 09:15:10|85.44|85.41|85.49|85.36|85.49|85.41|85.44|85.36|2
1652778920000|2022-05-17 09:15:20||85.41||85.41||85.41||85.41|0
1652778950000|2022-05-17 09:15:50|||||||||255
1652778970000|2022-05-17 09:16:10||85.36||85.36||85.36||85.36|3
1652778980000|2022-05-17 09:16:20|85.44||85.44||85.49||85.44||0
1652779000000|2022-05-17 09:16:40||85.31||85.31||85.31||85.31|3
1652779010000|2022-05-17 09:16:50||85.36||85.36||85.36||85.36|0
1652779020000|2022-05-17 09:17:00|85.39|85.31|85.39|85.31|85.39|85.36|85.39|85.31|0
1652779030000|2022-05-17 09:17:10|85.44||85.44||85.44||85.39||140
1652779040000|2022-05-17 09:17:20|85.49|85.36|85.44|85.36|85.49|85.36|85.44|85.36|6
1652779050000|2022-05-17 09:17:30|85.49||85.49||85.49||85.49||0
1652779060000|2022-05-17 09:17:40||85.41||85.41||85.41||85.41|0
1652779070000|2022-05-17 09:17:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|2
1652779100000|2022-05-17 09:18:20|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.46|3
1652779120000|2022-05-17 09:18:40||85.46||85.51||85.51||85.46|3
1652779180000|2022-05-17 09:19:40|85.64|85.56|85.64|85.51|85.64|85.56|85.64|85.51|0
1652779190000|2022-05-17 09:19:50||85.56||85.51||85.56||85.51|0
1652779200000|2022-05-17 09:20:00||85.56||85.56||85.56||85.56|0
1652779220000|2022-05-17 09:20:20|85.69||85.69||85.69||85.64||9
1652779230000|2022-05-17 09:20:30||85.61||85.61||85.61||85.56|0
1652779240000|2022-05-17 09:20:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|16
1652779250000|2022-05-17 09:20:50||85.51||85.56||85.56||85.51|0
1652779290000|2022-05-17 09:21:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|6
1652779300000|2022-05-17 09:21:40|||||||||1
1652779320000|2022-05-17 09:22:00||85.56||85.56||85.61||85.56|28
1652779330000|2022-05-17 09:22:10|85.64||85.64||85.64||85.64||30
1652779340000|2022-05-17 09:22:20|85.69||85.64||85.69||85.64||2
1652779360000|2022-05-17 09:22:40||85.51||85.56||85.56||85.51|150
1652779420000|2022-05-17 09:23:40|||||||||2
1652779460000|2022-05-17 09:24:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|25
1652779490000|2022-05-17 09:24:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|5
1652779520000|2022-05-17 09:25:20|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|6
1652779530000|2022-05-17 09:25:30||85.56||85.56||85.56||85.51|0
1652779540000|2022-05-17 09:25:40|85.69||85.64||85.69||85.64||0
1652779550000|2022-05-17 09:25:50|85.69||85.64||85.69||85.64||5
1652779560000|2022-05-17 09:26:00|85.69|85.61|85.69|85.61|85.69|85.61|85.64|85.56|2
1652779570000|2022-05-17 09:26:10|85.64|85.56|85.64|85.56|85.69|85.56|85.64|85.56|2
1652779620000|2022-05-17 09:27:00|85.69||85.69||85.69||85.69||4
1652779630000|2022-05-17 09:27:10|85.64||85.64||85.69||85.64||7
1652779640000|2022-05-17 09:27:20|85.69||85.64||85.69||85.64||0
1652779650000|2022-05-17 09:27:30|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|62
1652779660000|2022-05-17 09:27:40||85.56||85.51||85.56||85.51|0
1652779680000|2022-05-17 09:28:00|85.59||85.59||85.64||85.59||11
1652779700000|2022-05-17 09:28:20|85.64||85.64||85.64||85.64||0
1652779710000|2022-05-17 09:28:30||85.56||85.56||85.56||85.56|0
1652779730000|2022-05-17 09:28:50|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|18
1652779810000|2022-05-17 09:30:10|85.69||85.64||85.69||85.64||29
1652779840000|2022-05-17 09:30:40|||||||||1
1652779850000|2022-05-17 09:30:50|85.69||85.69||85.69||85.69||19
1652779860000|2022-05-17 09:31:00|85.64||85.64||85.64||85.64||0
1652779880000|2022-05-17 09:31:20|||||||||7
1652779900000|2022-05-17 09:31:40|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|8
1652779940000|2022-05-17 09:32:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|0
1652779950000|2022-05-17 09:32:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|4
1652779970000|2022-05-17 09:32:50|85.69||85.69||85.69||85.69||2
1652779980000|2022-05-17 09:33:00|85.64||85.64||85.64||85.64||0
1652779990000|2022-05-17 09:33:10|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|2
1652780000000|2022-05-17 09:33:20|85.64|85.61|85.64|85.56|85.69|85.61|85.64|85.56|0
1652780030000|2022-05-17 09:33:50|85.69||85.69||85.69||85.69||0
1652780040000|2022-05-17 09:34:00||85.61||85.61||85.61||85.61|0
1652780070000|2022-05-17 09:34:30|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|77
1652780080000|2022-05-17 09:34:40|85.69|85.66|85.69|85.61|85.74|85.66|85.69|85.61|0
1652780100000|2022-05-17 09:35:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|1
1652780110000|2022-05-17 09:35:10|||||||||1
1652780120000|2022-05-17 09:35:20|85.79||85.74||85.79||85.74||4
1652780150000|2022-05-17 09:35:50|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|18
1652780160000|2022-05-17 09:36:00|85.69||85.74||85.74||85.69||3
1652780190000|2022-05-17 09:36:30||85.66||85.66||85.66||85.66|0
1652780200000|2022-05-17 09:36:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.66|37
1652780210000|2022-05-17 09:36:50|||||||||5
1652780270000|2022-05-17 09:37:50|85.84||85.79||85.84||85.79||0
1652780280000|2022-05-17 09:38:00|85.84||85.79||85.84||85.79||9
1652780350000|2022-05-17 09:39:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|272
1652780360000|2022-05-17 09:39:20|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|430
1652780380000|2022-05-17 09:39:40|85.69|85.61|85.69|85.61|85.69|85.66|85.69|85.61|98
1652780420000|2022-05-17 09:40:20|85.74||85.69||85.74||85.69||0
1652780430000|2022-05-17 09:40:30|85.74||85.69||85.74||85.69||0
1652780490000|2022-05-17 09:41:30|||||||||1
1652780520000|2022-05-17 09:42:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|2
1652780610000|2022-05-17 09:43:30|||||||||14
1652780630000|2022-05-17 09:43:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|54
1652780640000|2022-05-17 09:44:00|85.74||85.74||85.74||85.74||14
1652780650000|2022-05-17 09:44:10|85.69||85.69||85.69||85.69||0
1652780690000|2022-05-17 09:44:50|85.64|85.56|85.69|85.56|85.69|85.61|85.64|85.56|9
1652780700000|2022-05-17 09:45:00|85.64||85.69||85.69||85.64||0
1652780720000|2022-05-17 09:45:20||85.61||85.61||85.61||85.61|0
1652780760000|2022-05-17 09:46:00||85.56||85.56||85.56||85.56|0
1652780770000|2022-05-17 09:46:10|85.64||85.69||85.69||85.64||9
1652780780000|2022-05-17 09:46:20|85.64||85.64||85.64||85.64||0
1652780790000|2022-05-17 09:46:30|85.69||85.69||85.69||85.64||4
1652780800000|2022-05-17 09:46:40||85.61||85.61||85.61||85.61|0
1652780810000|2022-05-17 09:46:50|||||||||12
1652780820000|2022-05-17 09:47:00|85.64|85.56|85.64|85.56|85.69|85.56|85.64|85.56|6
1652780890000|2022-05-17 09:48:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|2
1652780900000|2022-05-17 09:48:20|||||||||5
1652780910000|2022-05-17 09:48:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|7
1652780930000|2022-05-17 09:48:50|85.69||85.64||85.69||85.64||2
1652780950000|2022-05-17 09:49:10|85.69||85.69||85.69||85.69||0
1652780960000|2022-05-17 09:49:20||85.61||85.61||85.61||85.61|0
1652780980000|2022-05-17 09:49:40|||||||||53
1652781000000|2022-05-17 09:50:00|||||||||5
1652781100000|2022-05-17 09:51:40|||||||||90
1652781130000|2022-05-17 09:52:10|85.74||85.69||85.74||85.69||41
1652781180000|2022-05-17 09:53:00|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|21
1652781190000|2022-05-17 09:53:10||85.66||85.66||85.66||85.66|5
1652781200000|2022-05-17 09:53:20|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|154
1652781210000|2022-05-17 09:53:30||85.71||85.66||85.71||85.66|0
1652781220000|2022-05-17 09:53:40||85.71||85.71||85.71||85.71|0
1652781240000|2022-05-17 09:54:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|552
1652781270000|2022-05-17 09:54:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|17
1652781290000|2022-05-17 09:54:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|905
1652781300000|2022-05-17 09:55:00||85.71||85.76||85.76||85.71|40
1652781320000|2022-05-17 09:55:20|85.89||85.84||85.89||85.84||2
1652781340000|2022-05-17 09:55:40|||||||||2
1652781350000|2022-05-17 09:55:50|85.89||85.84||85.89||85.84||13
1652781360000|2022-05-17 09:56:00|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|655
1652781370000|2022-05-17 09:56:10||85.71||85.71||85.76||85.71|0
1652781380000|2022-05-17 09:56:20||85.76||85.71||85.76||85.71|1
1652781390000|2022-05-17 09:56:30||85.76||85.76||85.76||85.71|0
1652781400000|2022-05-17 09:56:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|217
1652781410000|2022-05-17 09:56:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|201
1652781470000|2022-05-17 09:57:50|85.79|85.71|85.79|85.71|85.84|85.71|85.79|85.71|27
1652781500000|2022-05-17 09:58:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|5
1652781520000|2022-05-17 09:58:40|||||||||300
1652781540000|2022-05-17 09:59:00|||||||||2
1652781550000|2022-05-17 09:59:10|||||||||1
1652781560000|2022-05-17 09:59:20|85.89||85.84||85.89||85.84||260
1652781580000|2022-05-17 09:59:40|85.79|85.71|85.79|85.71|85.84|85.71|85.79|85.71|68
1652781600000|2022-05-17 10:00:00|85.84|85.76|85.84|85.71|85.84|85.76|85.84|85.71|59
1652781610000|2022-05-17 10:00:10|85.79||85.84||85.84||85.79||10
1652781620000|2022-05-17 10:00:20|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.76|1
1652781650000|2022-05-17 10:00:50|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|129
1652781690000|2022-05-17 10:01:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|52
1652781730000|2022-05-17 10:02:10|||||||||234
1652781770000|2022-05-17 10:02:50|||||||||381
1652781780000|2022-05-17 10:03:00|||||||||47
1652781790000|2022-05-17 10:03:10|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|29
1652781850000|2022-05-17 10:04:10|||||||||261
1652781870000|2022-05-17 10:04:30|||||||||2
1652781890000|2022-05-17 10:04:50|||||||||41
1652781900000|2022-05-17 10:05:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|736
1652781930000|2022-05-17 10:05:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|130
1652781950000|2022-05-17 10:05:50|85.84||85.79||85.84||85.79||265
1652782000000|2022-05-17 10:06:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|97
1652782020000|2022-05-17 10:07:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.66|166
1652782150000|2022-05-17 10:09:10|||||||||11
1652782160000|2022-05-17 10:09:20|85.84||85.79||85.84||85.79||16
1652782230000|2022-05-17 10:10:30|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.76|18
1652782260000|2022-05-17 10:11:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|77
1652782270000|2022-05-17 10:11:10|85.84||85.79||85.84||85.79||0
1652782280000|2022-05-17 10:11:20|85.84||85.79||85.84||85.79||0
1652782290000|2022-05-17 10:11:30|||||||||2
1652782320000|2022-05-17 10:12:00||85.66||85.71||85.71||85.66|26
1652782330000|2022-05-17 10:12:10|||||||||8
1652782350000|2022-05-17 10:12:30|||||||||1
1652782450000|2022-05-17 10:14:10|||||||||30
1652782550000|2022-05-17 10:15:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|102
1652782560000|2022-05-17 10:16:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|417
1652782570000|2022-05-17 10:16:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|155
1652782580000|2022-05-17 10:16:20|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|405
1652782590000|2022-05-17 10:16:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|347
1652782600000|2022-05-17 10:16:40|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|85
1652782620000|2022-05-17 10:17:00|85.74||85.74||85.74||85.74||1
1652782630000|2022-05-17 10:17:10||85.66||85.66||85.66||85.66|0
1652782660000|2022-05-17 10:17:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|5
1652782670000|2022-05-17 10:17:50||85.66||85.71||85.71||85.66|22
1652782680000|2022-05-17 10:18:00||85.66||85.66||85.66||85.66|39
1652782690000|2022-05-17 10:18:10|85.74||85.74||85.74||85.74||18
1652782700000|2022-05-17 10:18:20||85.61||85.61||85.61||85.61|60
1652782710000|2022-05-17 10:18:30|85.69||85.69||85.69||85.69||0
1652782720000|2022-05-17 10:18:40|85.74||85.69||85.74||85.69||10
1652782730000|2022-05-17 10:18:50|85.74||85.69||85.74||85.69||0
1652782740000|2022-05-17 10:19:00|85.74||85.74||85.74||85.69||10
1652782750000|2022-05-17 10:19:10||85.66||85.66||85.66||85.66|1548
1652782800000|2022-05-17 10:20:00|||||||||234
1652782810000|2022-05-17 10:20:10|||||||||284
1652782830000|2022-05-17 10:20:30|||||||||66
1652782840000|2022-05-17 10:20:40|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|165
1652782850000|2022-05-17 10:20:50|85.69||85.64||85.69||85.64||43
1652782860000|2022-05-17 10:21:00|85.69||85.69||85.69||85.64||11
1652782870000|2022-05-17 10:21:10|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.61|5
1652782910000|2022-05-17 10:21:50|||||||||348
1652782920000|2022-05-17 10:22:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.61|43
1652782930000|2022-05-17 10:22:10|||||||||9
1652782940000|2022-05-17 10:22:20|||||||||7
1652782950000|2022-05-17 10:22:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|29
1652782960000|2022-05-17 10:22:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|12
1652782980000|2022-05-17 10:23:00|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|65
1652782990000|2022-05-17 10:23:10|||||||||135
1652783000000|2022-05-17 10:23:20|||||||||23
1652783010000|2022-05-17 10:23:30|||||||||265
1652783020000|2022-05-17 10:23:40|||||||||9
1652783030000|2022-05-17 10:23:50|||||||||11
1652783040000|2022-05-17 10:24:00|||||||||17
1652783050000|2022-05-17 10:24:10|||||||||215
1652783060000|2022-05-17 10:24:20|||||||||12
1652783070000|2022-05-17 10:24:30|||||||||4
1652783170000|2022-05-17 10:26:10|||||||||34
1652783180000|2022-05-17 10:26:20|||||||||1
1652783190000|2022-05-17 10:26:30|||||||||67
1652783200000|2022-05-17 10:26:40|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|1843
1652783230000|2022-05-17 10:27:10||85.66||85.61||85.66||85.61|181
1652783240000|2022-05-17 10:27:20|85.69||85.69||85.69||85.69||45
1652783260000|2022-05-17 10:27:40|||||||||623
1652783270000|2022-05-17 10:27:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|635
1652783290000|2022-05-17 10:28:10|||||||||85
1652783300000|2022-05-17 10:28:20|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|555
1652783320000|2022-05-17 10:28:40|||||||||278
1652783340000|2022-05-17 10:29:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|818
1652783350000|2022-05-17 10:29:10|||||||||40
1652783360000|2022-05-17 10:29:20|||||||||7
1652783370000|2022-05-17 10:29:30|||||||||72
1652783380000|2022-05-17 10:29:40|||||||||989
1652783410000|2022-05-17 10:30:10|||||||||58
1652783430000|2022-05-17 10:30:30|||||||||61
1652783450000|2022-05-17 10:30:50|||||||||63
1652783460000|2022-05-17 10:31:00|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|89
1652783470000|2022-05-17 10:31:10||85.61||85.61||85.61||85.61|0
1652783480000|2022-05-17 10:31:20|85.74||85.69||85.74||85.69||229
1652783500000|2022-05-17 10:31:40|85.74|85.66|85.74|85.61|85.74|85.66|85.69|85.61|295
1652783510000|2022-05-17 10:31:50|85.69||85.74||85.74||85.69||9
1652783520000|2022-05-17 10:32:00||85.66||85.66||85.66||85.61|94
1652783530000|2022-05-17 10:32:10|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|22
1652783540000|2022-05-17 10:32:20|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|0
1652783550000|2022-05-17 10:32:30||85.61||85.66||85.66||85.61|61
1652783580000|2022-05-17 10:33:00|||||||||57
1652783590000|2022-05-17 10:33:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|581
1652783600000|2022-05-17 10:33:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|62
1652783610000|2022-05-17 10:33:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|75
1652783640000|2022-05-17 10:34:00|||||||||59
1652783650000|2022-05-17 10:34:10|||||||||10
1652783660000|2022-05-17 10:34:20|||||||||53
1652783680000|2022-05-17 10:34:40|||||||||51
1652783690000|2022-05-17 10:34:50|||||||||3
1652783700000|2022-05-17 10:35:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|75
1652783710000|2022-05-17 10:35:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|13
1652783720000|2022-05-17 10:35:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|0
1652783750000|2022-05-17 10:35:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|7
1652783760000|2022-05-17 10:36:00|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|77
1652783880000|2022-05-17 10:38:00|||||||||10
1652783900000|2022-05-17 10:38:20|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|69
1652783910000|2022-05-17 10:38:30||85.51||85.51||85.51||85.51|62
1652783920000|2022-05-17 10:38:40|||||||||20
1652783930000|2022-05-17 10:38:50|||||||||19
1652783940000|2022-05-17 10:39:00|||||||||22
1652783950000|2022-05-17 10:39:10|||||||||18
1652783970000|2022-05-17 10:39:30|||||||||18
1652783980000|2022-05-17 10:39:40|||||||||38
1652783990000|2022-05-17 10:39:50|||||||||24
1652784020000|2022-05-17 10:40:20|||||||||2
1652784040000|2022-05-17 10:40:40||85.46||85.46||85.46||85.46|96
1652784050000|2022-05-17 10:40:50||85.51||85.51||85.51||85.46|0
1652784110000|2022-05-17 10:41:50||85.46||85.51||85.51||85.46|28
1652784140000|2022-05-17 10:42:20|||||||||252
1652784210000|2022-05-17 10:43:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|39
1652784230000|2022-05-17 10:43:50|85.59||85.54||85.59||85.54||0
1652784250000|2022-05-17 10:44:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|1
1652784290000|2022-05-17 10:44:50||85.46||85.51||85.51||85.46|38
1652784320000|2022-05-17 10:45:20|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|36
1652784370000|2022-05-17 10:46:10|85.54||85.54||85.59||85.54||1
1652784400000|2022-05-17 10:46:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|2
1652784440000|2022-05-17 10:47:20|||||||||3
1652784470000|2022-05-17 10:47:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|29
1652784480000|2022-05-17 10:48:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|0
1652784540000|2022-05-17 10:49:00|||||||||346
1652784550000|2022-05-17 10:49:10|||||||||50
1652784690000|2022-05-17 10:51:30|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|13
1652784710000|2022-05-17 10:51:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|0
1652784730000|2022-05-17 10:52:10|||||||||2
1652784810000|2022-05-17 10:53:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|715
1652784820000|2022-05-17 10:53:40|||||||||200
1652784830000|2022-05-17 10:53:50|||||||||50
1652784850000|2022-05-17 10:54:10|||||||||17
1652784870000|2022-05-17 10:54:30|||||||||60
1652784880000|2022-05-17 10:54:40|||||||||597
1652784960000|2022-05-17 10:56:00|||||||||2369
1652784980000|2022-05-17 10:56:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|895
1652784990000|2022-05-17 10:56:30|||||||||5
1652785000000|2022-05-17 10:56:40|||||||||250
1652785010000|2022-05-17 10:56:50|||||||||1
1652785020000|2022-05-17 10:57:00|85.69||85.69||85.69||85.69||1
1652785030000|2022-05-17 10:57:10|85.64||85.64||85.69||85.64||0
1652785040000|2022-05-17 10:57:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|295
1652785100000|2022-05-17 10:58:20|||||||||1760
1652785110000|2022-05-17 10:58:30|||||||||177
1652785140000|2022-05-17 10:59:00|||||||||2
1652785200000|2022-05-17 11:00:00|||||||||379
1652785280000|2022-05-17 11:01:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|177
1652785290000|2022-05-17 11:01:30||85.61||85.66||85.66||85.61|39
1652785310000|2022-05-17 11:01:50||85.61||85.61||85.61||85.61|111
1652785320000|2022-05-17 11:02:00||85.66||85.66||85.66||85.61|1
1652785390000|2022-05-17 11:03:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|24
1652785440000|2022-05-17 11:04:00|||||||||6
1652785450000|2022-05-17 11:04:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|0
1652785480000|2022-05-17 11:04:40|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|17
1652785490000|2022-05-17 11:04:50||85.66||85.66||85.66||85.66|0
1652785510000|2022-05-17 11:05:10||85.61||85.66||85.66||85.61|14
1652785530000|2022-05-17 11:05:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|16
1652785540000|2022-05-17 11:05:40|85.74||85.74||85.74||85.74||0
1652785550000|2022-05-17 11:05:50||85.66||85.66||85.66||85.66|0
1652785670000|2022-05-17 11:07:50|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.61|27
1652785680000|2022-05-17 11:08:00|85.74||85.69||85.74||85.69||2
1652785790000|2022-05-17 11:09:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|533
1652785800000|2022-05-17 11:10:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|214
1652785820000|2022-05-17 11:10:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|111
1652785830000|2022-05-17 11:10:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|1747
1652785840000|2022-05-17 11:10:40|||||||||52
1652785850000|2022-05-17 11:10:50|||||||||83
1652785910000|2022-05-17 11:11:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|261
1652785920000|2022-05-17 11:12:00|||||||||32330
1652785930000|2022-05-17 11:12:10|||||||||6
1652785960000|2022-05-17 11:12:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|52
1652785980000|2022-05-17 11:13:00|||||||||75
1652785990000|2022-05-17 11:13:10||85.66||85.71||85.71||85.66|36
1652786000000|2022-05-17 11:13:20|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|4
1652786010000|2022-05-17 11:13:30||85.71||85.71||85.71||85.71|0
1652786070000|2022-05-17 11:14:30||85.66||85.66||85.66||85.66|11
1652786080000|2022-05-17 11:14:40|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|0
1652786110000|2022-05-17 11:15:10||85.66||85.66||85.66||85.66|17
1652786120000|2022-05-17 11:15:20||85.71||85.71||85.71||85.66|23
1652786150000|2022-05-17 11:15:50|||||||||165
1652786190000|2022-05-17 11:16:30|||||||||18
1652786200000|2022-05-17 11:16:40||85.66||85.66||85.66||85.66|130
1652786210000|2022-05-17 11:16:50||85.71||85.71||85.71||85.71|0
1652786280000|2022-05-17 11:18:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|33
1652786300000|2022-05-17 11:18:20|85.79||85.74||85.79||85.74||0
1652786310000|2022-05-17 11:18:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|0
1652786330000|2022-05-17 11:18:50|||||||||3
1652786340000|2022-05-17 11:19:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|21
1652786350000|2022-05-17 11:19:10|85.79||85.74||85.79||85.74||1
1652786360000|2022-05-17 11:19:20|85.79||85.79||85.79||85.79||0
1652786390000|2022-05-17 11:19:50|85.74||85.79||85.79||85.74||0
1652786400000|2022-05-17 11:20:00|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|0
1652786410000|2022-05-17 11:20:10|||||||||66
1652786420000|2022-05-17 11:20:20|||||||||4
1652786480000|2022-05-17 11:21:20|||||||||150
1652786540000|2022-05-17 11:22:20|||||||||803
1652786550000|2022-05-17 11:22:30|||||||||6
1652786560000|2022-05-17 11:22:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|33
1652786570000|2022-05-17 11:22:50|85.79||85.79||85.79||85.79||0
1652786580000|2022-05-17 11:23:00||85.71||85.71||85.71||85.71|0
1652786610000|2022-05-17 11:23:30|||||||||2
1652786630000|2022-05-17 11:23:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|95
1652786650000|2022-05-17 11:24:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|22
1652786670000|2022-05-17 11:24:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|13
1652786680000|2022-05-17 11:24:40|85.89||85.84||85.89||85.84||0
1652786740000|2022-05-17 11:25:40|85.89||85.89||85.89||85.89||5
1652786750000|2022-05-17 11:25:50|85.84|85.81|85.89|85.76|85.89|85.81|85.84|85.76|5
1652786770000|2022-05-17 11:26:10|85.84||85.84||85.84||85.84||6
1652786790000|2022-05-17 11:26:30|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|34
1652786820000|2022-05-17 11:27:00||85.71||85.71||85.71||85.71|610
1652786830000|2022-05-17 11:27:10||85.76||85.76||85.76||85.76|0
1652786860000|2022-05-17 11:27:40|||||||||1
1652786920000|2022-05-17 11:28:40|||||||||3
1652786930000|2022-05-17 11:28:50|||||||||270
1652786940000|2022-05-17 11:29:00|85.89|85.81|85.89|85.76|85.89|85.81|85.84|85.76|10
1652786950000|2022-05-17 11:29:10||85.81||85.81||85.81||85.81|0
1652786970000|2022-05-17 11:29:30||85.76||85.81||85.81||85.76|5
1652786980000|2022-05-17 11:29:40|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|0
1652786990000|2022-05-17 11:29:50|85.89||85.84||85.89||85.84||0
1652787040000|2022-05-17 11:30:40|85.89||85.84||85.89||85.84||3
1652787050000|2022-05-17 11:30:50||85.71||85.76||85.76||85.71|5
1652787080000|2022-05-17 11:31:20|||||||||3
1652787090000|2022-05-17 11:31:30|85.89||85.89||85.89||85.89||0
1652787100000|2022-05-17 11:31:40||85.81||85.81||85.81||85.81|0
1652787120000|2022-05-17 11:32:00||85.76||85.76||85.76||85.76|7
1652787130000|2022-05-17 11:32:10||85.81||85.81||85.81||85.81|4080
1652787160000|2022-05-17 11:32:40|||||||||24
1652787190000|2022-05-17 11:33:10|||||||||8
1652787200000|2022-05-17 11:33:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|7
1652787260000|2022-05-17 11:34:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|22
1652787280000|2022-05-17 11:34:40||85.76||85.81||85.81||85.76|30
1652787310000|2022-05-17 11:35:10|||||||||125
1652787320000|2022-05-17 11:35:20|||||||||50
1652787330000|2022-05-17 11:35:30|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|78
1652787360000|2022-05-17 11:36:00|85.84|85.81|85.84|85.76|85.84|85.81|85.84|85.76|3
1652787370000|2022-05-17 11:36:10|||||||||2
1652787400000|2022-05-17 11:36:40|||||||||22
1652787410000|2022-05-17 11:36:50|||||||||4
1652787470000|2022-05-17 11:37:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|212
1652787480000|2022-05-17 11:38:00|85.84|85.76|85.84|85.71|85.84|85.76|85.79|85.71|6
1652787490000|2022-05-17 11:38:10|85.79||85.84||85.84||85.79||0
1652787500000|2022-05-17 11:38:20|85.79||85.79||85.79||85.79||0
1652787510000|2022-05-17 11:38:30|85.84||85.84||85.84||85.84||0
1652787520000|2022-05-17 11:38:40|85.79||85.79||85.79||85.79||0
1652787530000|2022-05-17 11:38:50|85.84||85.79||85.84||85.79||1
1652787540000|2022-05-17 11:39:00|85.84||85.84||85.84||85.84||8
1652787550000|2022-05-17 11:39:10|85.79|85.76|85.79|85.71|85.79|85.76|85.79|85.71|111
1652787560000|2022-05-17 11:39:20|85.84||85.79||85.84||85.79||98
1652787570000|2022-05-17 11:39:30|85.84||85.84||85.84||85.84||0
1652787580000|2022-05-17 11:39:40|85.79||85.79||85.79||85.79||0
1652787590000|2022-05-17 11:39:50|85.84||85.84||85.84||85.84||0
1652787600000|2022-05-17 11:40:00|85.79|85.76|85.84|85.71|85.84|85.76|85.79|85.71|9
1652787610000|2022-05-17 11:40:10|85.79|85.66|85.74|85.66|85.79|85.66|85.74|85.66|21
1652787620000|2022-05-17 11:40:20|85.79||85.79||85.79||85.79||0
1652787660000|2022-05-17 11:41:00||85.71||85.71||85.71||85.71|0
1652787670000|2022-05-17 11:41:10|||||||||4
1652787690000|2022-05-17 11:41:30|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|13
1652787700000|2022-05-17 11:41:40|85.74||85.74||85.74||85.74||1
1652787720000|2022-05-17 11:42:00|85.79||85.79||85.79||85.74||3
1652787730000|2022-05-17 11:42:10||85.71||85.71||85.71||85.71|0
1652787740000|2022-05-17 11:42:20|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|4
1652787750000|2022-05-17 11:42:30|85.79||85.74||85.79||85.74||0
1652787770000|2022-05-17 11:42:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|121
1652787780000|2022-05-17 11:43:00|85.64|85.56|85.64|85.56|85.69|85.61|85.64|85.56|659
1652787790000|2022-05-17 11:43:10|||||||||1
1652787800000|2022-05-17 11:43:20|||||||||147
1652787830000|2022-05-17 11:43:50||85.51||85.56||85.56||85.51|62
1652787890000|2022-05-17 11:44:50|||||||||9
1652787900000|2022-05-17 11:45:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|478
1652787910000|2022-05-17 11:45:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|16
1652787970000|2022-05-17 11:46:10|||||||||24
1652787980000|2022-05-17 11:46:20|||||||||3
1652787990000|2022-05-17 11:46:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|8
1652788030000|2022-05-17 11:47:10||85.66||85.66||85.66||85.66|97
1652788040000|2022-05-17 11:47:20|85.74||85.74||85.74||85.74||125
1652788060000|2022-05-17 11:47:40|85.79||85.74||85.79||85.74||0
1652788090000|2022-05-17 11:48:10|||||||||10
1652788100000|2022-05-17 11:48:20|85.79||85.74||85.79||85.74||0
1652788130000|2022-05-17 11:48:50|85.79||85.74||85.79||85.74||127
1652788140000|2022-05-17 11:49:00|85.79||85.79||85.79||85.79||7
1652788150000|2022-05-17 11:49:10|85.74||85.74||85.74||85.74||0
1652788170000|2022-05-17 11:49:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|0
1652788190000|2022-05-17 11:49:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|3
1652788240000|2022-05-17 11:50:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|125
1652788250000|2022-05-17 11:50:50|85.84||85.84||85.84||85.84||0
1652788260000|2022-05-17 11:51:00||85.76||85.76||85.76||85.76|0
1652788270000|2022-05-17 11:51:10|||||||||4
1652788290000|2022-05-17 11:51:30|||||||||66
1652788310000|2022-05-17 11:51:50|||||||||1
1652788320000|2022-05-17 11:52:00|85.89||85.84||85.89||85.84||25
1652788340000|2022-05-17 11:52:20|||||||||801
1652788350000|2022-05-17 11:52:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|104
1652788390000|2022-05-17 11:53:10|||||||||140
1652788400000|2022-05-17 11:53:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|2
1652788450000|2022-05-17 11:54:10|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|34
1652788460000|2022-05-17 11:54:20||85.76||85.76||85.76||85.76|2
1652788500000|2022-05-17 11:55:00||85.71||85.71||85.71||85.71|10
1652788510000|2022-05-17 11:55:10||85.76||85.71||85.76||85.71|22
1652788530000|2022-05-17 11:55:30||85.76||85.71||85.76||85.71|0
1652788540000|2022-05-17 11:55:40|85.79||85.84||85.84||85.79||3
1652788550000|2022-05-17 11:55:50|85.79||85.79||85.79||85.79||0
1652788560000|2022-05-17 11:56:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|3
1652788670000|2022-05-17 11:57:50|||||||||89
1652788720000|2022-05-17 11:58:40|||||||||4
1652788790000|2022-05-17 11:59:50|||||||||155
1652788830000|2022-05-17 12:00:30|||||||||73
1652788840000|2022-05-17 12:00:40|||||||||22
1652788900000|2022-05-17 12:01:40|||||||||162
1652788910000|2022-05-17 12:01:50|||||||||33
1652788920000|2022-05-17 12:02:00|||||||||178
1652788940000|2022-05-17 12:02:20|85.89||85.89||85.89||85.89||10
1652788950000|2022-05-17 12:02:30||85.81||85.81||85.81||85.81|0
1652788970000|2022-05-17 12:02:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|97
1652788990000|2022-05-17 12:03:10|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|52
1652789030000|2022-05-17 12:03:50||85.81||85.86||85.86||85.81|22
1652789040000|2022-05-17 12:04:00|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|12
1652789050000|2022-05-17 12:04:10|85.89||85.94||85.94||85.89||0
1652789070000|2022-05-17 12:04:30||85.86||85.86||85.86||85.86|0
1652789090000|2022-05-17 12:04:50|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|58
1652789100000|2022-05-17 12:05:00|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|15
1652789120000|2022-05-17 12:05:20|||||||||1
1652789150000|2022-05-17 12:05:50|||||||||1
1652789160000|2022-05-17 12:06:00|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|9
1652789200000|2022-05-17 12:06:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|13
1652789280000|2022-05-17 12:08:00|||||||||91
1652789340000|2022-05-17 12:09:00|||||||||40
1652789350000|2022-05-17 12:09:10|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|11
1652789360000|2022-05-17 12:09:20||85.91||85.91||85.91||85.91|0
1652789370000|2022-05-17 12:09:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|10
1652789380000|2022-05-17 12:09:40|85.99||85.94||85.99||85.94||1
1652789390000|2022-05-17 12:09:50|85.99||85.94||85.99||85.94||0
1652789400000|2022-05-17 12:10:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|3
1652789470000|2022-05-17 12:11:10|||||||||1
1652789590000|2022-05-17 12:13:10|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|86
1652789610000|2022-05-17 12:13:30|85.94||85.94||85.94||85.94||0
1652789640000|2022-05-17 12:14:00|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|11
1652789650000|2022-05-17 12:14:10|85.99||85.94||85.99||85.94||0
1652789700000|2022-05-17 12:15:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|0
1652789730000|2022-05-17 12:15:30|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|21
1652789750000|2022-05-17 12:15:50|85.94||85.99||85.99||85.94||0
1652789760000|2022-05-17 12:16:00|85.94|85.91|85.94|85.86|85.94|85.91|85.94|85.86|3
1652789770000|2022-05-17 12:16:10|85.99||85.99||85.99||85.99||0
1652789780000|2022-05-17 12:16:20|85.94||85.94||85.94||85.94||0
1652789820000|2022-05-17 12:17:00|85.99||85.99||85.99||85.99||5
1652789840000|2022-05-17 12:17:20|85.94||85.94||85.94||85.94||0
1652789850000|2022-05-17 12:17:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|0
1652789900000|2022-05-17 12:18:20||85.86||85.86||85.86||85.86|55
1652789920000|2022-05-17 12:18:40|85.94||85.94||85.94||85.94||100
1652789930000|2022-05-17 12:18:50|85.99||85.94||85.99||85.94||0
1652789940000|2022-05-17 12:19:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|4
1652789960000|2022-05-17 12:19:20|||||||||1
1652789990000|2022-05-17 12:19:50|||||||||4
1652790040000|2022-05-17 12:20:40|||||||||1
1652790140000|2022-05-17 12:22:20|||||||||2
1652790230000|2022-05-17 12:23:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|248
1652790250000|2022-05-17 12:24:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|55
1652790270000|2022-05-17 12:24:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|190
1652790370000|2022-05-17 12:26:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|437
1652790380000|2022-05-17 12:26:20|||||||||16
1652790400000|2022-05-17 12:26:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|695
1652790420000|2022-05-17 12:27:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|96
1652790430000|2022-05-17 12:27:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|50
1652790470000|2022-05-17 12:27:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|299
1652790480000|2022-05-17 12:28:00|||||||||3
1652790510000|2022-05-17 12:28:30|||||||||125
1652790520000|2022-05-17 12:28:40|||||||||224
1652790540000|2022-05-17 12:29:00||85.66||85.66||85.66||85.66|61
1652790550000|2022-05-17 12:29:10||85.71||85.71||85.71||85.71|0
1652790570000|2022-05-17 12:29:30|||||||||22
1652790580000|2022-05-17 12:29:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|148
1652790600000|2022-05-17 12:30:00|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|717
1652790610000|2022-05-17 12:30:10|85.84|85.71|85.84|85.76|85.84|85.76|85.79|85.71|124
1652790620000|2022-05-17 12:30:20|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|55
1652790630000|2022-05-17 12:30:30|85.79|85.76|85.84|85.71|85.84|85.76|85.79|85.71|227
1652790640000|2022-05-17 12:30:40|85.89|85.76|85.89|85.76|85.89|85.76|85.84|85.76|16
1652790650000|2022-05-17 12:30:50|85.84||85.84||85.89||85.84||0
1652790660000|2022-05-17 12:31:00|85.89||85.84||85.89||85.84||18
1652790680000|2022-05-17 12:31:20|85.89||85.89||85.89||85.89||5
1652790710000|2022-05-17 12:31:50|85.84||85.84||85.89||85.84||6
1652790720000|2022-05-17 12:32:00|85.89||85.84||85.89||85.84||12
1652790730000|2022-05-17 12:32:10|85.89||85.84||85.89||85.84||0
1652790740000|2022-05-17 12:32:20|85.89||85.84||85.89||85.84||11
1652790750000|2022-05-17 12:32:30|85.89||85.89||85.89||85.84||6
1652790760000|2022-05-17 12:32:40||85.81||85.81||85.81||85.81|0
1652790770000|2022-05-17 12:32:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|1564
1652790780000|2022-05-17 12:33:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|19
1652790790000|2022-05-17 12:33:10|||||||||2
1652790800000|2022-05-17 12:33:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|112
1652790850000|2022-05-17 12:34:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|70
1652790860000|2022-05-17 12:34:20|86.04||85.99||86.04||85.99||7
1652790870000|2022-05-17 12:34:30|86.04||85.99||86.04||85.99||1
1652790900000|2022-05-17 12:35:00|||||||||22
1652790920000|2022-05-17 12:35:20|||||||||1
1652790930000|2022-05-17 12:35:30|||||||||1
1652790940000|2022-05-17 12:35:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|19
1652790960000|2022-05-17 12:36:00|||||||||96
1652791000000|2022-05-17 12:36:40|||||||||1
1652791010000|2022-05-17 12:36:50|85.99||85.94||85.99||85.94||1
1652791020000|2022-05-17 12:37:00|||||||||1
1652791060000|2022-05-17 12:37:40|||||||||1
1652791070000|2022-05-17 12:37:50|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|130
1652791080000|2022-05-17 12:38:00|85.94||85.89||85.94||85.89||2
1652791100000|2022-05-17 12:38:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|0
1652791110000|2022-05-17 12:38:30|||||||||25
1652791180000|2022-05-17 12:39:40|||||||||1
1652791190000|2022-05-17 12:39:50|||||||||3
1652791210000|2022-05-17 12:40:10|||||||||98
1652791250000|2022-05-17 12:40:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|152
1652791270000|2022-05-17 12:41:10|||||||||3
1652791280000|2022-05-17 12:41:20|||||||||50
1652791290000|2022-05-17 12:41:30|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.81|56
1652791330000|2022-05-17 12:42:10|85.99||85.99||85.99||85.99||17
1652791340000|2022-05-17 12:42:20|85.94||85.94||85.94||85.94||6
1652791380000|2022-05-17 12:43:00|85.99||85.99||85.99||85.99||4
1652791400000|2022-05-17 12:43:20|85.94||85.94||85.94||85.94||8
1652791410000|2022-05-17 12:43:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|0
1652791420000|2022-05-17 12:43:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|38
1652791430000|2022-05-17 12:43:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|21
1652791470000|2022-05-17 12:44:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|150
1652791480000|2022-05-17 12:44:40|85.99||85.94||85.99||85.94||33
1652791500000|2022-05-17 12:45:00|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|214
1652791520000|2022-05-17 12:45:20|||||||||1
1652791530000|2022-05-17 12:45:30|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|582
1652791540000|2022-05-17 12:45:40|85.99||85.99||85.99||85.99||4
1652791550000|2022-05-17 12:45:50|85.94||85.99||85.99||85.94||1
1652791560000|2022-05-17 12:46:00|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.91|5
1652791610000|2022-05-17 12:46:50|85.94|85.86|85.94|85.86|85.99|85.86|85.94|85.86|24
1652791630000|2022-05-17 12:47:10|||||||||6
1652791640000|2022-05-17 12:47:20|||||||||540
1652791650000|2022-05-17 12:47:30|||||||||4
1652791700000|2022-05-17 12:48:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|31
1652791760000|2022-05-17 12:49:20||85.86||85.91||85.91||85.86|440
1652791770000|2022-05-17 12:49:30|||||||||49
1652791810000|2022-05-17 12:50:10|||||||||540
1652791860000|2022-05-17 12:51:00|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|393
1652791870000|2022-05-17 12:51:10|||||||||587
1652791890000|2022-05-17 12:51:30||85.86||85.91||85.91||85.86|503
1652791900000|2022-05-17 12:51:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|5785
1652791910000|2022-05-17 12:51:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|535
1652791920000|2022-05-17 12:52:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|42
1652791930000|2022-05-17 12:52:10||85.81||85.81||85.86||85.81|16
1652791940000|2022-05-17 12:52:20|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.81|20
1652792000000|2022-05-17 12:53:20|85.99|85.91|85.99|85.86|85.99|85.91|85.94|85.86|172
1652792010000|2022-05-17 12:53:30|85.94||85.94||85.94||85.94||0
1652792020000|2022-05-17 12:53:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|10
1652792030000|2022-05-17 12:53:50|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|31
1652792040000|2022-05-17 12:54:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|28
1652792070000|2022-05-17 12:54:30|85.99||85.99||85.99||85.99||1
1652792090000|2022-05-17 12:54:50||85.91||85.91||85.91||85.86|5
1652792100000|2022-05-17 12:55:00||85.86||85.91||85.91||85.86|9
1652792110000|2022-05-17 12:55:10|||||||||4
1652792270000|2022-05-17 12:57:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|93
1652792300000|2022-05-17 12:58:20|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|1135
1652792310000|2022-05-17 12:58:30||85.96||85.96||85.96||85.96|13
1652792340000|2022-05-17 12:59:00|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|19
1652792360000|2022-05-17 12:59:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|17
1652792370000|2022-05-17 12:59:30|86.04||86.04||86.04||85.99||19
1652792380000|2022-05-17 12:59:40||85.96||85.96||85.96||85.96|0
1652792400000|2022-05-17 13:00:00|||||||||13
1652792410000|2022-05-17 13:00:10|86.09||86.09||86.09||86.04||12
1652792420000|2022-05-17 13:00:20|86.04|86.01|86.09|86.01|86.09|86.01|86.04|86.01|10
1652792430000|2022-05-17 13:00:30||85.96||85.96||85.96||85.96|40
1652792440000|2022-05-17 13:00:40|86.04|86.01|86.09|86.01|86.09|86.01|86.04|86.01|0
1652792480000|2022-05-17 13:01:20|||||||||11
1652792490000|2022-05-17 13:01:30||85.96||86.01||86.01||85.96|78
1652792500000|2022-05-17 13:01:40|86.04|85.96|86.09|85.96|86.09|85.96|86.04|85.96|0
1652792520000|2022-05-17 13:02:00||86.01||86.01||86.01||86.01|0
1652792530000|2022-05-17 13:02:10||85.96||86.01||86.01||85.96|5
1652792570000|2022-05-17 13:02:50|||||||||1
1652792580000|2022-05-17 13:03:00|||||||||1
1652792660000|2022-05-17 13:04:20|||||||||277
1652792670000|2022-05-17 13:04:30|||||||||503
1652792680000|2022-05-17 13:04:40||85.96||86.01||86.01||85.96|242
1652792690000|2022-05-17 13:04:50|86.04|85.96|86.04|85.96|86.04|86.01|86.04|85.96|500
1652792700000|2022-05-17 13:05:00||85.91||85.96||85.96||85.91|363
1652792710000|2022-05-17 13:05:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|92
1652792720000|2022-05-17 13:05:20|||||||||595
1652792730000|2022-05-17 13:05:30|||||||||226
1652792740000|2022-05-17 13:05:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|680
1652792750000|2022-05-17 13:05:50|||||||||93
1652792770000|2022-05-17 13:06:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|48
1652792790000|2022-05-17 13:06:30|||||||||51
1652792810000|2022-05-17 13:06:50|||||||||1
1652792820000|2022-05-17 13:07:00|||||||||1
1652792830000|2022-05-17 13:07:10|||||||||500
1652792840000|2022-05-17 13:07:20|85.94||85.94||85.94||85.94||108
1652792860000|2022-05-17 13:07:40|85.89||85.89||85.89||85.89||5
1652792870000|2022-05-17 13:07:50|85.94||85.89||85.94||85.89||177
1652792890000|2022-05-17 13:08:10|||||||||70
1652792950000|2022-05-17 13:09:10|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|278
1652792960000|2022-05-17 13:09:20|||||||||200
1652792990000|2022-05-17 13:09:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|125
1652793000000|2022-05-17 13:10:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|9
1652793010000|2022-05-17 13:10:10|85.94||85.89||85.94||85.89||10
1652793050000|2022-05-17 13:10:50|85.94||85.94||85.94||85.94||1
1652793060000|2022-05-17 13:11:00|85.89|85.86|85.89|85.81|85.94|85.86|85.89|85.81|5
1652793070000|2022-05-17 13:11:10|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|6
1652793090000|2022-05-17 13:11:30||85.86||85.86||85.86||85.86|0
1652793120000|2022-05-17 13:12:00|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|10
1652793230000|2022-05-17 13:13:50||85.76||85.81||85.81||85.76|34
1652793260000|2022-05-17 13:14:20|||||||||190
1652793270000|2022-05-17 13:14:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|63
1652793330000|2022-05-17 13:15:30|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|71
1652793340000|2022-05-17 13:15:40|85.99||85.99||85.99||85.99||3
1652793350000|2022-05-17 13:15:50||85.91||85.91||85.91||85.91|0
1652793360000|2022-05-17 13:16:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|85
1652793410000|2022-05-17 13:16:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|306
1652793420000|2022-05-17 13:17:00|85.94||85.94||85.94||85.94||5
1652793430000|2022-05-17 13:17:10|85.89||85.89||85.89||85.89||0
1652793450000|2022-05-17 13:17:30|85.94||85.94||85.94||85.89||0
1652793470000|2022-05-17 13:17:50|85.89||85.89||85.89||85.89||14
1652793500000|2022-05-17 13:18:20|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|19
1652793510000|2022-05-17 13:18:30||85.86||85.86||85.86||85.86|0
1652793550000|2022-05-17 13:19:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|107
1652793560000|2022-05-17 13:19:20|||||||||4650
1652793600000|2022-05-17 13:20:00|85.94|85.86|85.94|85.81|85.94|85.86|85.89|85.81|183
1652793610000|2022-05-17 13:20:10|85.89||85.94||85.94||85.89||0
1652793620000|2022-05-17 13:20:20|85.89||85.89||85.89||85.89||0
1652793660000|2022-05-17 13:21:00|85.94||85.89||85.94||85.89||5
1652793670000|2022-05-17 13:21:10|85.94||85.89||85.94||85.89||0
1652793680000|2022-05-17 13:21:20|85.94||85.89||85.94||85.89||0
1652793800000|2022-05-17 13:23:20|85.94||85.94||85.94||85.94||5291
1652793810000|2022-05-17 13:23:30|85.89||85.94||85.94||85.89||0
1652793820000|2022-05-17 13:23:40||85.86||85.86||85.86||85.86|0
1652793840000|2022-05-17 13:24:00|||||||||10
1652793860000|2022-05-17 13:24:20|||||||||5683
1652793900000|2022-05-17 13:25:00|||||||||45
1652793930000|2022-05-17 13:25:30|||||||||53
1652793940000|2022-05-17 13:25:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|74
1652794030000|2022-05-17 13:27:10|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|162
1652794040000|2022-05-17 13:27:20|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.91|0
1652794090000|2022-05-17 13:28:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|1310
1652794100000|2022-05-17 13:28:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|58
1652794170000|2022-05-17 13:29:30|||||||||9
1652794180000|2022-05-17 13:29:40|86.04||86.04||86.04||85.99||9
1652794190000|2022-05-17 13:29:50|85.99||85.99||86.04||85.99||0
1652794200000|2022-05-17 13:30:00|||||||||40
1652794210000|2022-05-17 13:30:10|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|37
1652794230000|2022-05-17 13:30:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|395
1652794240000|2022-05-17 13:30:40|||||||||4
1652794260000|2022-05-17 13:31:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|83
1652794270000|2022-05-17 13:31:10|86.04||85.99||86.04||85.99||0
1652794280000|2022-05-17 13:31:20|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|41
1652794290000|2022-05-17 13:31:30|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|23
1652794300000|2022-05-17 13:31:40|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|313
1652794310000|2022-05-17 13:31:50|||||||||40
1652794320000|2022-05-17 13:32:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.81|689
1652794330000|2022-05-17 13:32:10|85.89|85.81|85.89|85.81|85.94|85.86|85.89|85.81|32
1652794340000|2022-05-17 13:32:20|85.94|85.86|85.94|85.86|85.99|85.91|85.94|85.86|34
1652794350000|2022-05-17 13:32:30|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.91|0
1652794380000|2022-05-17 13:33:00|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|212
1652794390000|2022-05-17 13:33:10|86.04||86.04||86.04||85.99||0
1652794400000|2022-05-17 13:33:20||85.96||85.96||85.96||85.96|0
1652794410000|2022-05-17 13:33:30|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|16
1652794420000|2022-05-17 13:33:40|86.04||86.04||86.04||86.04||0
1652794440000|2022-05-17 13:34:00|85.99|85.96|85.99|85.91|86.04|85.96|85.99|85.91|57
1652794450000|2022-05-17 13:34:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|0
1652794460000|2022-05-17 13:34:20|86.09||86.09||86.09||86.04||0
1652794470000|2022-05-17 13:34:30|86.04|86.01|86.09|86.01|86.09|86.01|86.04|86.01|0
1652794480000|2022-05-17 13:34:40|86.04|85.96|86.09|85.96|86.09|85.96|86.04|85.96|152
1652794490000|2022-05-17 13:34:50|86.14|86.01|86.09|86.01|86.14|86.01|86.09|86.01|169
1652794510000|2022-05-17 13:35:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|144
1652794520000|2022-05-17 13:35:20|86.09|86.01|85.99|85.91|86.09|86.01|85.99|85.91|236
1652794530000|2022-05-17 13:35:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|1
1652794540000|2022-05-17 13:35:40|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|171
1652794550000|2022-05-17 13:35:50|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|13
1652794560000|2022-05-17 13:36:00|85.94|85.86|85.94|85.86|85.99|85.91|85.94|85.86|164
1652794570000|2022-05-17 13:36:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|53
1652794580000|2022-05-17 13:36:20|85.94|85.86|85.94|85.86|85.99|85.86|85.94|85.86|5
1652794590000|2022-05-17 13:36:30|85.99||85.94||85.99||85.94||11
1652794600000|2022-05-17 13:36:40|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|5
1652794620000|2022-05-17 13:37:00|||||||||249
1652794630000|2022-05-17 13:37:10|86.09||86.04||86.09||86.04||9
1652794640000|2022-05-17 13:37:20|||||||||765
1652794650000|2022-05-17 13:37:30|86.09||86.09||86.09||86.09||140
1652794660000|2022-05-17 13:37:40|86.04||86.09||86.09||86.04||172
1652794670000|2022-05-17 13:37:50|86.14|86.01|86.14|86.01|86.14|86.01|86.09|86.01|10
1652794680000|2022-05-17 13:38:00||86.06||86.06||86.06||86.06|118
1652794690000|2022-05-17 13:38:10|||||||||40
1652794700000|2022-05-17 13:38:20|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|37
1652794750000|2022-05-17 13:39:10|||||||||769
1652794770000|2022-05-17 13:39:30|86.09|86.01|86.14|86.06|86.14|86.06|86.09|86.01|148
1652794780000|2022-05-17 13:39:40|||||||||13
1652794790000|2022-05-17 13:39:50||86.01||86.06||86.06||86.01|76
1652794800000|2022-05-17 13:40:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|22
1652794840000|2022-05-17 13:40:40|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|153
1652794850000|2022-05-17 13:40:50|86.19|86.11|86.24|86.11|86.24|86.11|86.19|86.11|44
1652794860000|2022-05-17 13:41:00||86.16||86.16||86.16||86.16|12
1652794870000|2022-05-17 13:41:10|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|207
1652794890000|2022-05-17 13:41:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|50
1652794900000|2022-05-17 13:41:40|86.29|86.21|86.29|86.16|86.29|86.21|86.29|86.16|196
1652794910000|2022-05-17 13:41:50|86.24|86.21|86.29|86.16|86.29|86.21|86.24|86.16|9
1652794920000|2022-05-17 13:42:00||86.21||86.21||86.21||86.21|21
1652794930000|2022-05-17 13:42:10|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|1
1652794940000|2022-05-17 13:42:20||86.16||86.16||86.16||86.16|4
1652794950000|2022-05-17 13:42:30|86.24||86.24||86.24||86.24||0
1652794960000|2022-05-17 13:42:40|86.29||86.24||86.29||86.24||0
1652794970000|2022-05-17 13:42:50|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.21|11
1652794980000|2022-05-17 13:43:00|||||||||4
1652794990000|2022-05-17 13:43:10|||||||||1
1652795000000|2022-05-17 13:43:20|||||||||200
1652795010000|2022-05-17 13:43:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|77
1652795030000|2022-05-17 13:43:50|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|54
1652795040000|2022-05-17 13:44:00|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.26|10
1652795050000|2022-05-17 13:44:10|||||||||5
1652795060000|2022-05-17 13:44:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|26
1652795070000|2022-05-17 13:44:30|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|35
1652795080000|2022-05-17 13:44:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|10
1652795090000|2022-05-17 13:44:50|||||||||5
1652795100000|2022-05-17 13:45:00|86.34||86.29||86.34||86.29||1
1652795120000|2022-05-17 13:45:20|||||||||40
1652795130000|2022-05-17 13:45:30|86.24|86.16|86.24|86.16|86.29|86.16|86.24|86.16|34
1652795150000|2022-05-17 13:45:50|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|44
1652795160000|2022-05-17 13:46:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|29
1652795170000|2022-05-17 13:46:10|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|28
1652795190000|2022-05-17 13:46:30|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|23
1652795210000|2022-05-17 13:46:50|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|441
1652795220000|2022-05-17 13:47:00|86.29||86.24||86.29||86.24||1
1652795230000|2022-05-17 13:47:10|86.29||86.24||86.29||86.24||10
1652795250000|2022-05-17 13:47:30|86.19|86.11|86.24|86.11|86.24|86.11|86.19|86.11|54
1652795260000|2022-05-17 13:47:40|86.19|86.16|86.19|86.11|86.19|86.16|86.19|86.11|22
1652795270000|2022-05-17 13:47:50|86.24||86.19||86.24||86.19||0
1652795280000|2022-05-17 13:48:00|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|177
1652795290000|2022-05-17 13:48:10|||||||||1
1652795300000|2022-05-17 13:48:20|86.24||86.19||86.24||86.19||1
1652795310000|2022-05-17 13:48:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|4
1652795320000|2022-05-17 13:48:40|86.19|86.11|86.19|86.11|86.24|86.11|86.19|86.11|8
1652795330000|2022-05-17 13:48:50|86.24||86.19||86.24||86.19||0
1652795340000|2022-05-17 13:49:00|86.24||86.19||86.24||86.19||9
1652795350000|2022-05-17 13:49:10|86.24|86.16|86.29|86.16|86.29|86.16|86.24|86.16|1
1652795360000|2022-05-17 13:49:20|86.24|86.21|86.29|86.21|86.29|86.21|86.24|86.21|0
1652795380000|2022-05-17 13:49:40|||||||||312
1652795390000|2022-05-17 13:49:50|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|79
1652795400000|2022-05-17 13:50:00|||||||||7
1652795410000|2022-05-17 13:50:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|1
1652795420000|2022-05-17 13:50:20|||||||||114
1652795430000|2022-05-17 13:50:30|86.24|86.16|86.24|86.16|86.29|86.16|86.24|86.16|24
1652795440000|2022-05-17 13:50:40|||||||||229
1652795450000|2022-05-17 13:50:50|||||||||72
1652795510000|2022-05-17 13:51:50|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|26
1652795520000|2022-05-17 13:52:00|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|34
1652795530000|2022-05-17 13:52:10|||||||||1
1652795540000|2022-05-17 13:52:20|86.19||86.14||86.19||86.14||558
1652795550000|2022-05-17 13:52:30|86.19|86.11|86.19|86.11|86.19|86.11|86.14|86.11|47
1652795560000|2022-05-17 13:52:40|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|47
1652795570000|2022-05-17 13:52:50|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|25
1652795580000|2022-05-17 13:53:00|86.19||86.14||86.19||86.14||16
1652795590000|2022-05-17 13:53:10|86.19||86.14||86.19||86.14||2
1652795600000|2022-05-17 13:53:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|11
1652795610000|2022-05-17 13:53:30|86.14||86.09||86.14||86.09||0
1652795620000|2022-05-17 13:53:40|86.14||86.09||86.14||86.09||217
1652795630000|2022-05-17 13:53:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|11
1652795640000|2022-05-17 13:54:00|||||||||210
1652795650000|2022-05-17 13:54:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|112
1652795660000|2022-05-17 13:54:20|86.04||85.99||86.04||85.99||1049
1652795670000|2022-05-17 13:54:30|||||||||10000
1652795700000|2022-05-17 13:55:00|85.94|85.86|85.94|85.86|85.99|85.91|85.94|85.86|86
1652795710000|2022-05-17 13:55:10|||||||||2
1652795720000|2022-05-17 13:55:20|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|64
1652795730000|2022-05-17 13:55:30|85.94||85.94||85.94||85.89||17
1652795740000|2022-05-17 13:55:40||85.86||85.86||85.86||85.86|4
1652795750000|2022-05-17 13:55:50|||||||||52
1652795780000|2022-05-17 13:56:20|85.99||85.94||85.99||85.94||434
1652795790000|2022-05-17 13:56:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|2
1652795800000|2022-05-17 13:56:40|86.04|85.86|86.04|85.91|86.04|85.91|86.04|85.86|21
1652795810000|2022-05-17 13:56:50|85.99||85.99||85.99||85.99||0
1652795820000|2022-05-17 13:57:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|89
1652795830000|2022-05-17 13:57:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|0
1652795840000|2022-05-17 13:57:20|||||||||6
1652795870000|2022-05-17 13:57:50|||||||||23
1652795880000|2022-05-17 13:58:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|8
1652795890000|2022-05-17 13:58:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|10
1652795920000|2022-05-17 13:58:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|27
1652795930000|2022-05-17 13:58:50|85.99||85.99||85.99||85.99||18
1652795940000|2022-05-17 13:59:00|85.94|85.91|85.94|85.86|85.94|85.91|85.94|85.86|25
1652795960000|2022-05-17 13:59:20|||||||||46
1652795970000|2022-05-17 13:59:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|0
1652795980000|2022-05-17 13:59:40|||||||||2
1652795990000|2022-05-17 13:59:50|||||||||10
1652796000000|2022-05-17 14:00:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|14
1652796010000|2022-05-17 14:00:10|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|73
1652796030000|2022-05-17 14:00:30|85.94|85.86|85.94|85.86|85.99|85.86|85.94|85.86|786
1652796040000|2022-05-17 14:00:40|85.99||85.94||85.99||85.94||1
1652796050000|2022-05-17 14:00:50|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|30
1652796060000|2022-05-17 14:01:00|85.99||85.94||85.99||85.94||40
1652796070000|2022-05-17 14:01:10|||||||||3960
1652796100000|2022-05-17 14:01:40|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|11
1652796110000|2022-05-17 14:01:50|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|30
1652796120000|2022-05-17 14:02:00|||||||||50
1652796130000|2022-05-17 14:02:10|||||||||1
1652796140000|2022-05-17 14:02:20||85.76||85.76||85.76||85.76|77
1652796150000|2022-05-17 14:02:30|85.94|85.81|85.94|85.86|85.94|85.86|85.94|85.81|190
1652796190000|2022-05-17 14:03:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|129
1652796210000|2022-05-17 14:03:30|85.94||85.94||85.94||85.94||21
1652796220000|2022-05-17 14:03:40||85.86||85.86||85.86||85.86|0
1652796230000|2022-05-17 14:03:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|92
1652796250000|2022-05-17 14:04:10|85.94||85.89||85.94||85.89||3
1652796260000|2022-05-17 14:04:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|0
1652796270000|2022-05-17 14:04:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|118
1652796280000|2022-05-17 14:04:40|||||||||11
1652796300000|2022-05-17 14:05:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|85
1652796310000|2022-05-17 14:05:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|11
1652796320000|2022-05-17 14:05:20|||||||||154
1652796330000|2022-05-17 14:05:30|85.94||85.94||85.94||85.89||17
1652796340000|2022-05-17 14:05:40|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.86|17
1652796350000|2022-05-17 14:05:50|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|1558
1652796360000|2022-05-17 14:06:00|||||||||5
1652796370000|2022-05-17 14:06:10|||||||||3
1652796390000|2022-05-17 14:06:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.91|32
1652796400000|2022-05-17 14:06:40||85.91||85.91||85.91||85.91|21
1652796410000|2022-05-17 14:06:50|85.99||85.99||85.99||85.99||3
1652796430000|2022-05-17 14:07:10|||||||||3000
1652796440000|2022-05-17 14:07:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|50
1652796450000|2022-05-17 14:07:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|15
1652796460000|2022-05-17 14:07:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|0
1652796490000|2022-05-17 14:08:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|11
1652796530000|2022-05-17 14:08:50||85.76||85.76||85.76||85.76|26
1652796540000|2022-05-17 14:09:00|85.84||85.84||85.84||85.84||0
1652796550000|2022-05-17 14:09:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|39
1652796560000|2022-05-17 14:09:20|85.84||85.79||85.84||85.79||3
1652796570000|2022-05-17 14:09:30|85.84||85.79||85.84||85.79||16
1652796580000|2022-05-17 14:09:40|85.84||85.79||85.84||85.79||0
1652796590000|2022-05-17 14:09:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|128
1652796610000|2022-05-17 14:10:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|59
1652796620000|2022-05-17 14:10:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|7
1652796630000|2022-05-17 14:10:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|76
1652796640000|2022-05-17 14:10:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|11
1652796650000|2022-05-17 14:10:50|85.69|85.61|85.69|85.56|85.69|85.61|85.64|85.56|82
1652796660000|2022-05-17 14:11:00||85.61||85.61||85.61||85.61|16
1652796700000|2022-05-17 14:11:40|85.74||85.69||85.74||85.69||43
1652796720000|2022-05-17 14:12:00|||||||||2
1652796730000|2022-05-17 14:12:10|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|37
1652796750000|2022-05-17 14:12:30|85.74||85.69||85.74||85.69||3000
1652796770000|2022-05-17 14:12:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|363
1652796780000|2022-05-17 14:13:00|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|32
1652796790000|2022-05-17 14:13:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|2
1652796800000|2022-05-17 14:13:20|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|486
1652796810000|2022-05-17 14:13:30||85.66||85.71||85.71||85.66|13
1652796840000|2022-05-17 14:14:00|||||||||42
1652796860000|2022-05-17 14:14:20|||||||||4
1652796890000|2022-05-17 14:14:50|85.84||85.79||85.84||85.79||3
1652796900000|2022-05-17 14:15:00|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|73
1652796910000|2022-05-17 14:15:10|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|6
1652796920000|2022-05-17 14:15:20||85.81||85.81||85.81||85.81|0
1652796930000|2022-05-17 14:15:30|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|13
1652796940000|2022-05-17 14:15:40|85.89|85.81|85.89|85.81|85.89|85.81|85.84|85.81|7
1652796970000|2022-05-17 14:16:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|277
1652796980000|2022-05-17 14:16:20|||||||||8
1652797000000|2022-05-17 14:16:40|85.89||85.89||85.89||85.84||63
1652797010000|2022-05-17 14:16:50|85.84||85.84||85.84||85.84||0
1652797020000|2022-05-17 14:17:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|32
1652797030000|2022-05-17 14:17:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|0
1652797040000|2022-05-17 14:17:20|||||||||9
1652797060000|2022-05-17 14:17:40|85.89||85.89||85.89||85.89||5
1652797070000|2022-05-17 14:17:50||85.81||85.81||85.81||85.81|0
1652797080000|2022-05-17 14:18:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|41
1652797100000|2022-05-17 14:18:20|85.89||85.84||85.89||85.84||0
1652797110000|2022-05-17 14:18:30|||||||||13
1652797120000|2022-05-17 14:18:40|85.89||85.84||85.89||85.84||0
1652797130000|2022-05-17 14:18:50|85.89|85.81|85.89|85.76|85.89|85.81|85.84|85.76|43
1652797140000|2022-05-17 14:19:00||85.81||85.81||85.81||85.81|0
1652797160000|2022-05-17 14:19:20|||||||||25
1652797170000|2022-05-17 14:19:30|||||||||12
1652797180000|2022-05-17 14:19:40|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.86|5
1652797190000|2022-05-17 14:19:50|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|39
1652797200000|2022-05-17 14:20:00|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.81|45
1652797210000|2022-05-17 14:20:10|||||||||1
1652797220000|2022-05-17 14:20:20|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|194
1652797240000|2022-05-17 14:20:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|9
1652797250000|2022-05-17 14:20:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.76|61
1652797260000|2022-05-17 14:21:00|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|12
1652797270000|2022-05-17 14:21:10||85.81||85.81||85.81||85.81|1
1652797280000|2022-05-17 14:21:20|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|5
1652797290000|2022-05-17 14:21:30||85.81||85.81||85.81||85.81|0
1652797320000|2022-05-17 14:22:00||85.76||85.76||85.76||85.76|27
1652797330000|2022-05-17 14:22:10|85.84|85.81|85.84|85.76|85.89|85.81|85.84|85.76|23
1652797340000|2022-05-17 14:22:20|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|250
1652797350000|2022-05-17 14:22:30|85.79||85.79||85.79||85.79||0
1652797360000|2022-05-17 14:22:40|||||||||450
1652797370000|2022-05-17 14:22:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|41
1652797380000|2022-05-17 14:23:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|18
1652797390000|2022-05-17 14:23:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|259
1652797400000|2022-05-17 14:23:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|44
1652797410000|2022-05-17 14:23:30|||||||||50
1652797420000|2022-05-17 14:23:40|||||||||50
1652797450000|2022-05-17 14:24:10|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|17
1652797460000|2022-05-17 14:24:20|85.79||85.74||85.79||85.74||0
1652797480000|2022-05-17 14:24:40|85.79||85.74||85.79||85.74||8
1652797490000|2022-05-17 14:24:50|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.71|13
1652797520000|2022-05-17 14:25:20|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|87
1652797530000|2022-05-17 14:25:30|85.84||85.79||85.84||85.79||6
1652797540000|2022-05-17 14:25:40|||||||||42
1652797550000|2022-05-17 14:25:50|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|461
1652797570000|2022-05-17 14:26:10|||||||||254
1652797600000|2022-05-17 14:26:40|||||||||67
1652797620000|2022-05-17 14:27:00|||||||||5
1652797660000|2022-05-17 14:27:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|73
1652797670000|2022-05-17 14:27:50|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|40
1652797680000|2022-05-17 14:28:00|85.74|85.71|85.79|85.66|85.79|85.71|85.74|85.66|49
1652797690000|2022-05-17 14:28:10|85.74||85.74||85.74||85.74||0
1652797720000|2022-05-17 14:28:40|||||||||45
1652797740000|2022-05-17 14:29:00|||||||||67
1652797760000|2022-05-17 14:29:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|328
1652797770000|2022-05-17 14:29:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|48
1652797780000|2022-05-17 14:29:40|||||||||44
1652797790000|2022-05-17 14:29:50|85.69||85.64||85.69||85.64||3
1652797800000|2022-05-17 14:30:00|||||||||1
1652797810000|2022-05-17 14:30:10|85.69|85.61|85.79|85.66|85.79|85.66|85.69|85.61|701
1652797820000|2022-05-17 14:30:20|85.74|85.71|85.74|85.61|85.74|85.71|85.74|85.61|108
1652797830000|2022-05-17 14:30:30||85.66||85.66||85.66||85.66|2
1652797840000|2022-05-17 14:30:40|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|87
1652797860000|2022-05-17 14:31:00|85.79||85.74||85.79||85.74||72
1652797870000|2022-05-17 14:31:10||85.61||85.66||85.66||85.61|7
1652797880000|2022-05-17 14:31:20||85.61||85.66||85.66||85.61|3
1652797900000|2022-05-17 14:31:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|88
1652797910000|2022-05-17 14:31:50|||||||||1
1652797930000|2022-05-17 14:32:10||85.56||85.56||85.56||85.56|38
1652797940000|2022-05-17 14:32:20|85.64||85.64||85.64||85.64||0
1652797950000|2022-05-17 14:32:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|9
1652797960000|2022-05-17 14:32:40|||||||||50
1652797980000|2022-05-17 14:33:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|2
1652798000000|2022-05-17 14:33:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|80
1652798020000|2022-05-17 14:33:40|85.74||85.69||85.74||85.69||103
1652798040000|2022-05-17 14:34:00|85.74||85.69||85.74||85.69||1
1652798050000|2022-05-17 14:34:10|85.74||85.74||85.74||85.69||0
1652798060000|2022-05-17 14:34:20|85.69||85.69||85.69||85.69||0
1652798070000|2022-05-17 14:34:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|169
1652798080000|2022-05-17 14:34:40|||||||||68
1652798100000|2022-05-17 14:35:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|74
1652798110000|2022-05-17 14:35:10|||||||||2
1652798130000|2022-05-17 14:35:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|5
1652798140000|2022-05-17 14:35:40|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|331
1652798150000|2022-05-17 14:35:50|||||||||2
1652798160000|2022-05-17 14:36:00||85.51||85.56||85.56||85.51|63
1652798170000|2022-05-17 14:36:10|85.69||85.69||85.69||85.64||36
1652798180000|2022-05-17 14:36:20|85.64||85.64||85.69||85.64||5
1652798190000|2022-05-17 14:36:30|85.69||85.64||85.69||85.64||0
1652798200000|2022-05-17 14:36:40|||||||||73
1652798210000|2022-05-17 14:36:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|18
1652798230000|2022-05-17 14:37:10|85.54|85.46|85.54|85.46|85.59|85.46|85.54|85.46|42
1652798240000|2022-05-17 14:37:20|85.59||85.59||85.59||85.54||1
1652798250000|2022-05-17 14:37:30||85.51||85.51||85.51||85.51|0
1652798260000|2022-05-17 14:37:40|||||||||50
1652798270000|2022-05-17 14:37:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|4
1652798280000|2022-05-17 14:38:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|35
1652798320000|2022-05-17 14:38:40|||||||||76
1652798340000|2022-05-17 14:39:00|||||||||6
1652798350000|2022-05-17 14:39:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|29
1652798380000|2022-05-17 14:39:40|||||||||77
1652798390000|2022-05-17 14:39:50|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|146
1652798400000|2022-05-17 14:40:00|85.59||85.59||85.64||85.59||0
1652798420000|2022-05-17 14:40:20|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|30
1652798440000|2022-05-17 14:40:40|||||||||68
1652798460000|2022-05-17 14:41:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|12
1652798470000|2022-05-17 14:41:10|85.59|85.51|85.59|85.46|85.59|85.51|85.59|85.46|103
1652798480000|2022-05-17 14:41:20|85.54||85.54||85.54||85.54||2
1652798500000|2022-05-17 14:41:40|||||||||56
1652798530000|2022-05-17 14:42:10|||||||||5
1652798560000|2022-05-17 14:42:40|||||||||48
1652798580000|2022-05-17 14:43:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|18
1652798600000|2022-05-17 14:43:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|113
1652798610000|2022-05-17 14:43:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|31
1652798620000|2022-05-17 14:43:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|50
1652798630000|2022-05-17 14:43:50||85.41||85.41||85.41||85.41|15
1652798640000|2022-05-17 14:44:00|85.49||85.49||85.49||85.49||0
1652798650000|2022-05-17 14:44:10|||||||||16
1652798680000|2022-05-17 14:44:40|||||||||43
1652798690000|2022-05-17 14:44:50|||||||||1
1652798700000|2022-05-17 14:45:00|||||||||143
1652798710000|2022-05-17 14:45:10|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|179
1652798730000|2022-05-17 14:45:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|240
1652798740000|2022-05-17 14:45:40||85.31||85.31||85.31||85.31|109
1652798750000|2022-05-17 14:45:50|85.39||85.44||85.44||85.39||136
1652798760000|2022-05-17 14:46:00|85.39|85.36|85.39|85.31|85.44|85.36|85.39|85.31|107
1652798770000|2022-05-17 14:46:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|21
1652798780000|2022-05-17 14:46:20|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|14
1652798790000|2022-05-17 14:46:30|85.49||85.49||85.49||85.44||36
1652798800000|2022-05-17 14:46:40||85.41||85.41||85.41||85.41|52
1652798830000|2022-05-17 14:47:10|||||||||23
1652798860000|2022-05-17 14:47:40|85.54||85.54||85.54||85.54||66
1652798870000|2022-05-17 14:47:50||85.46||85.46||85.46||85.46|0
1652798890000|2022-05-17 14:48:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|97
1652798900000|2022-05-17 14:48:20||85.36||85.41||85.41||85.36|50
1652798910000|2022-05-17 14:48:30|85.54|85.46|85.54|85.41|85.54|85.46|85.49|85.41|13
1652798920000|2022-05-17 14:48:40||85.46||85.46||85.46||85.46|55
1652798930000|2022-05-17 14:48:50|||||||||675
1652798950000|2022-05-17 14:49:10|85.59||85.59||85.59||85.59||10
1652798960000|2022-05-17 14:49:20|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.51|6
1652798980000|2022-05-17 14:49:40|||||||||61
1652798990000|2022-05-17 14:49:50|85.54|85.46|85.54|85.46|85.59|85.46|85.54|85.46|32
1652799000000|2022-05-17 14:50:00|85.59||85.54||85.59||85.54||16
1652799030000|2022-05-17 14:50:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|1
1652799040000|2022-05-17 14:50:40|||||||||69
1652799050000|2022-05-17 14:50:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|48
1652799070000|2022-05-17 14:51:10|||||||||19
1652799100000|2022-05-17 14:51:40|||||||||34
1652799110000|2022-05-17 14:51:50|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.51|20
1652799120000|2022-05-17 14:52:00|||||||||40
1652799150000|2022-05-17 14:52:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|6
1652799160000|2022-05-17 14:52:40|||||||||38
1652799170000|2022-05-17 14:52:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|46
1652799180000|2022-05-17 14:53:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|14
1652799190000|2022-05-17 14:53:10|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|45
1652799200000|2022-05-17 14:53:20|85.59||85.59||85.64||85.59||0
1652799210000|2022-05-17 14:53:30|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|6
1652799220000|2022-05-17 14:53:40|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.51|75
1652799240000|2022-05-17 14:54:00|||||||||2
1652799260000|2022-05-17 14:54:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|97
1652799280000|2022-05-17 14:54:40|||||||||72
1652799300000|2022-05-17 14:55:00|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|65
1652799320000|2022-05-17 14:55:20|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|42
1652799330000|2022-05-17 14:55:30|85.74|85.61|85.69|85.61|85.74|85.66|85.69|85.61|575
1652799340000|2022-05-17 14:55:40|||||||||61
1652799360000|2022-05-17 14:56:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|1083
1652799370000|2022-05-17 14:56:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|940
1652799390000|2022-05-17 14:56:30|||||||||40
1652799400000|2022-05-17 14:56:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|584
1652799420000|2022-05-17 14:57:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|29
1652799430000|2022-05-17 14:57:10|||||||||1
1652799460000|2022-05-17 14:57:40|||||||||75
1652799500000|2022-05-17 14:58:20|||||||||254
1652799520000|2022-05-17 14:58:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|163
1652799530000|2022-05-17 14:58:50|||||||||1
1652799540000|2022-05-17 14:59:00|||||||||23
1652799550000|2022-05-17 14:59:10|||||||||7
1652799560000|2022-05-17 14:59:20|||||||||55
1652799570000|2022-05-17 14:59:30|||||||||9
1652799580000|2022-05-17 14:59:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|275
1652799590000|2022-05-17 14:59:50|||||||||101
1652799600000|2022-05-17 15:00:00|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|251
1652799610000|2022-05-17 15:00:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|191
1652799620000|2022-05-17 15:00:20|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|2449
1652799630000|2022-05-17 15:00:30|||||||||269
1652799640000|2022-05-17 15:00:40|||||||||168
1652799660000|2022-05-17 15:01:00|||||||||7
1652799670000|2022-05-17 15:01:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|364
1652799700000|2022-05-17 15:01:40|||||||||57
1652799710000|2022-05-17 15:01:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|963
1652799720000|2022-05-17 15:02:00|||||||||78
1652799730000|2022-05-17 15:02:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|589
1652799750000|2022-05-17 15:02:30||85.66||85.66||85.66||85.66|176
1652799760000|2022-05-17 15:02:40||85.71||85.71||85.71||85.71|62
1652799770000|2022-05-17 15:02:50|||||||||50
1652799800000|2022-05-17 15:03:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|57
1652799810000|2022-05-17 15:03:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|87
1652799820000|2022-05-17 15:03:40|||||||||45
1652799840000|2022-05-17 15:04:00|||||||||1
1652799860000|2022-05-17 15:04:20|||||||||134
1652799880000|2022-05-17 15:04:40|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|353
1652799900000|2022-05-17 15:05:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|118
1652799940000|2022-05-17 15:05:40|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|260
1652799950000|2022-05-17 15:05:50|||||||||5
1652799970000|2022-05-17 15:06:10|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|86
1652799980000|2022-05-17 15:06:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|8
1652799990000|2022-05-17 15:06:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|170
1652800000000|2022-05-17 15:06:40|||||||||57
1652800060000|2022-05-17 15:07:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|416
1652800070000|2022-05-17 15:07:50|||||||||23
1652800080000|2022-05-17 15:08:00|||||||||2
1652800090000|2022-05-17 15:08:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|242
1652800100000|2022-05-17 15:08:20|||||||||1
1652800120000|2022-05-17 15:08:40|||||||||47
1652800170000|2022-05-17 15:09:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|330
1652800180000|2022-05-17 15:09:40|85.74|85.66|85.74|85.61|85.74|85.66|85.69|85.61|205
1652800190000|2022-05-17 15:09:50|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|20
1652800200000|2022-05-17 15:10:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|42
1652800230000|2022-05-17 15:10:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.61|609
1652800240000|2022-05-17 15:10:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|98
1652800260000|2022-05-17 15:11:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|84
1652800330000|2022-05-17 15:12:10|||||||||1
1652800350000|2022-05-17 15:12:30|||||||||8
1652800360000|2022-05-17 15:12:40|||||||||9
1652800390000|2022-05-17 15:13:10|||||||||1
1652800400000|2022-05-17 15:13:20|||||||||22
1652800410000|2022-05-17 15:13:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|416
1652800420000|2022-05-17 15:13:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|295
1652800470000|2022-05-17 15:14:30|||||||||90
1652800500000|2022-05-17 15:15:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|183
1652800510000|2022-05-17 15:15:10|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|176
1652800550000|2022-05-17 15:15:50|85.54|85.46|85.54|85.46|85.59|85.51|85.54|85.46|104
1652800560000|2022-05-17 15:16:00|85.59||85.59||85.59||85.54||4
1652800570000|2022-05-17 15:16:10||85.51||85.51||85.51||85.51|0
1652800580000|2022-05-17 15:16:20|||||||||80
1652800590000|2022-05-17 15:16:30|||||||||40
1652800600000|2022-05-17 15:16:40|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|136
1652800610000|2022-05-17 15:16:50||85.51||85.51||85.51||85.51|0
1652800690000|2022-05-17 15:18:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|144
1652800700000|2022-05-17 15:18:20|||||||||256
1652800710000|2022-05-17 15:18:30|||||||||550
1652800720000|2022-05-17 15:18:40|||||||||67
1652800730000|2022-05-17 15:18:50|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|89
1652800760000|2022-05-17 15:19:20|||||||||61
1652800780000|2022-05-17 15:19:40|||||||||51
1652800790000|2022-05-17 15:19:50||85.51||85.56||85.56||85.51|19
1652800800000|2022-05-17 15:20:00|||||||||53
1652800810000|2022-05-17 15:20:10|||||||||1
1652800820000|2022-05-17 15:20:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|178
1652800830000|2022-05-17 15:20:30|||||||||7
1652800840000|2022-05-17 15:20:40||85.56||85.56||85.56||85.56|56
1652800850000|2022-05-17 15:20:50|85.64||85.64||85.64||85.64||0
1652800860000|2022-05-17 15:21:00|||||||||42
1652800870000|2022-05-17 15:21:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|434
1652800880000|2022-05-17 15:21:20|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|113
1652800890000|2022-05-17 15:21:30|85.64|85.61|85.64|85.56|85.64|85.61|85.64|85.56|60
1652800900000|2022-05-17 15:21:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|217
1652800910000|2022-05-17 15:21:50|||||||||1084
1652800920000|2022-05-17 15:22:00|||||||||40
1652800940000|2022-05-17 15:22:20||85.56||85.56||85.56||85.56|169
1652800950000|2022-05-17 15:22:30|85.64||85.64||85.64||85.64||0
1652800960000|2022-05-17 15:22:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|118
1652800970000|2022-05-17 15:22:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|212
1652800990000|2022-05-17 15:23:10|85.69|85.61|85.69|85.61|85.69|85.61|85.64|85.61|186
1652801030000|2022-05-17 15:23:50|||||||||662
1652801050000|2022-05-17 15:24:10|||||||||3
1652801060000|2022-05-17 15:24:20||85.56||85.61||85.61||85.56|471
1652801080000|2022-05-17 15:24:40|||||||||1302
1652801090000|2022-05-17 15:24:50|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|442
1652801130000|2022-05-17 15:25:30|||||||||52
1652801140000|2022-05-17 15:25:40|||||||||269
1652801150000|2022-05-17 15:25:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|134
1652801180000|2022-05-17 15:26:20||85.51||85.56||85.56||85.51|398
1652801200000|2022-05-17 15:26:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|300
1652801210000|2022-05-17 15:26:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|248
1652801230000|2022-05-17 15:27:10|85.69|85.61|85.69|85.56|85.69|85.61|85.64|85.56|774
1652801250000|2022-05-17 15:27:30|85.64||85.64||85.64||85.64||0
1652801270000|2022-05-17 15:27:50|||||||||59
1652801280000|2022-05-17 15:28:00|||||||||104
1652801290000|2022-05-17 15:28:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|112
1652801300000|2022-05-17 15:28:20|||||||||55
1652801310000|2022-05-17 15:28:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|107
1652801320000|2022-05-17 15:28:40|||||||||21
1652801330000|2022-05-17 15:28:50|||||||||67
1652801340000|2022-05-17 15:29:00|||||||||158
1652801350000|2022-05-17 15:29:10|||||||||382
1652801360000|2022-05-17 15:29:20|||||||||178
1652801370000|2022-05-17 15:29:30|||||||||95
1652801380000|2022-05-17 15:29:40|||||||||262
1652801390000|2022-05-17 15:29:50|||||||||905
1652801400000|2022-05-17 15:30:00|85.69||85.64||85.69||85.64||338
1652801410000|2022-05-17 15:30:10|||||||||91
1652801420000|2022-05-17 15:30:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|316
1652801430000|2022-05-17 15:30:30|85.64|85.56|85.64|85.56|85.69|85.56|85.64|85.56|660
1652801440000|2022-05-17 15:30:40|85.69|85.61|85.69|85.61|85.69|85.61|85.64|85.61|254
1652801450000|2022-05-17 15:30:50||85.56||85.61||85.61||85.56|129
1652801460000|2022-05-17 15:31:00||85.56||85.56||85.56||85.56|114
1652801470000|2022-05-17 15:31:10|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.61|79
1652801480000|2022-05-17 15:31:20||85.56||85.56||85.56||85.56|175
1652801490000|2022-05-17 15:31:30|85.64||85.64||85.64||85.64||91
1652801500000|2022-05-17 15:31:40|||||||||199
1652801510000|2022-05-17 15:31:50|||||||||540
1652801520000|2022-05-17 15:32:00|||||||||363
1652801530000|2022-05-17 15:32:10|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|775
1652801540000|2022-05-17 15:32:20||85.56||85.56||85.56||85.56|262
1652801550000|2022-05-17 15:32:30|||||||||132
1652801560000|2022-05-17 15:32:40|||||||||63
1652801570000|2022-05-17 15:32:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|193
1652801580000|2022-05-17 15:33:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|821
1652801590000|2022-05-17 15:33:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|178
1652801600000|2022-05-17 15:33:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|1667
1652801610000|2022-05-17 15:33:30|||||||||104
1652801630000|2022-05-17 15:33:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|557
1652801640000|2022-05-17 15:34:00|||||||||156
1652801650000|2022-05-17 15:34:10|85.74||85.74||85.74||85.74||562
1652801660000|2022-05-17 15:34:20||85.66||85.66||85.66||85.66|0
1652801670000|2022-05-17 15:34:30|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|150
1652801680000|2022-05-17 15:34:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|983
1652801690000|2022-05-17 15:34:50|85.74|85.66|85.74|85.61|85.74|85.66|85.69|85.61|376
1652801700000|2022-05-17 15:35:00||85.66||85.66||85.66||85.66|0
1652801710000|2022-05-17 15:35:10|||||||||11
1652801720000|2022-05-17 15:35:20|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|693
1652801730000|2022-05-17 15:35:30||85.61||85.66||85.66||85.61|4
1652801740000|2022-05-17 15:35:40|||||||||38
1652801750000|2022-05-17 15:35:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|1
1652801770000|2022-05-17 15:36:10|||||||||10
1652801800000|2022-05-17 15:36:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|642
1652801810000|2022-05-17 15:36:50|||||||||43
1652801820000|2022-05-17 15:37:00|||||||||4
1652801840000|2022-05-17 15:37:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|162
1652801850000|2022-05-17 15:37:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|130
1652801860000|2022-05-17 15:37:40|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|285
1652801870000|2022-05-17 15:37:50|||||||||100
1652801880000|2022-05-17 15:38:00|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|526
1652801890000|2022-05-17 15:38:10||85.61||85.61||85.61||85.61|7
1652801900000|2022-05-17 15:38:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|14
1652801930000|2022-05-17 15:38:50|||||||||1
1652801940000|2022-05-17 15:39:00|||||||||4
1652801960000|2022-05-17 15:39:20|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|86
1652801970000|2022-05-17 15:39:30||85.61||85.61||85.61||85.61|83
1652801980000|2022-05-17 15:39:40||85.56||85.61||85.61||85.56|384
1652801990000|2022-05-17 15:39:50|||||||||398
1652802000000|2022-05-17 15:40:00|||||||||96
1652802010000|2022-05-17 15:40:10|||||||||145
1652802020000|2022-05-17 15:40:20|||||||||65
1652802090000|2022-05-17 15:41:30|||||||||25254
1652802100000|2022-05-17 15:41:40|||||||||150
1652802110000|2022-05-17 15:41:50|||||||||79
1652802130000|2022-05-17 15:42:10|||||||||50
1652802150000|2022-05-17 15:42:30||85.56||85.56||85.56||85.56|238
1652802160000|2022-05-17 15:42:40|85.64||85.69||85.69||85.64||7
1652802170000|2022-05-17 15:42:50||85.61||85.61||85.61||85.61|0
1652802200000|2022-05-17 15:43:20|||||||||2
1652802210000|2022-05-17 15:43:30|||||||||7
1652802220000|2022-05-17 15:43:40|||||||||11
1652802230000|2022-05-17 15:43:50||85.56||85.56||85.56||85.56|515
1652802240000|2022-05-17 15:44:00|||||||||8
1652802250000|2022-05-17 15:44:10||85.61||85.61||85.61||85.61|8
1652802260000|2022-05-17 15:44:20|||||||||7
1652802270000|2022-05-17 15:44:30|||||||||10
1652802280000|2022-05-17 15:44:40|||||||||9
1652802290000|2022-05-17 15:44:50|||||||||12
1652802320000|2022-05-17 15:45:20|||||||||49
1652802430000|2022-05-17 15:47:10|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|4
1652802440000|2022-05-17 15:47:20|85.64||85.64||85.69||85.64||5
1652802460000|2022-05-17 15:47:40|85.69||85.69||85.69||85.69||18
1652802480000|2022-05-17 15:48:00|85.64||85.64||85.64||85.64||0
1652802500000|2022-05-17 15:48:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|8
1652802520000|2022-05-17 15:48:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|0
1652802530000|2022-05-17 15:48:50||85.61||85.61||85.61||85.61|0
1652802540000|2022-05-17 15:49:00|85.69||85.69||85.69||85.69||16
1652802580000|2022-05-17 15:49:40|||||||||4
1652802590000|2022-05-17 15:49:50|||||||||18
1652802600000|2022-05-17 15:50:00|||||||||11
1652802680000|2022-05-17 15:51:20|85.74||85.74||85.74||85.74||14
1652802690000|2022-05-17 15:51:30||85.66||85.61||85.66||85.61|0
1652802700000|2022-05-17 15:51:40|85.79|85.66|85.79|85.66|85.79|85.66|85.79|85.61|1
1652802710000|2022-05-17 15:51:50|85.74||85.74||85.74||85.74||0
1652802720000|2022-05-17 15:52:00|85.79||85.74||85.79||85.74||139
1652802850000|2022-05-17 15:54:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|113
1652802910000|2022-05-17 15:55:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|209
1652802920000|2022-05-17 15:55:20|||||||||5
1652802930000|2022-05-17 15:55:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|0
1652802960000|2022-05-17 15:56:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|118
1652802980000|2022-05-17 15:56:20|||||||||13
1652803090000|2022-05-17 15:58:10|85.79||85.79||85.79||85.79||26
1652803140000|2022-05-17 15:59:00||85.71||85.71||85.71||85.71|0
1652803150000|2022-05-17 15:59:10|||||||||1
1652803320000|2022-05-17 16:02:00|||||||||32
1652803400000|2022-05-17 16:03:20|||||||||200
1652803480000|2022-05-17 16:04:40|||||||||2
1652803500000|2022-05-17 16:05:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|235
1652803520000|2022-05-17 16:05:20|||||||||10
1652803530000|2022-05-17 16:05:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|525
1652803550000|2022-05-17 16:05:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|515
1652803570000|2022-05-17 16:06:10|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|19
1652803580000|2022-05-17 16:06:20||85.71||85.66||85.71||85.66|0
1652803590000|2022-05-17 16:06:30|85.74||85.74||85.79||85.74||7
1652803600000|2022-05-17 16:06:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|0
1652803630000|2022-05-17 16:07:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|95
1652803640000|2022-05-17 16:07:20|85.69||85.69||85.69||85.69||1
1652803650000|2022-05-17 16:07:30||85.61||85.61||85.61||85.61|0
1652803660000|2022-05-17 16:07:40||85.56||85.61||85.61||85.56|250
1652803670000|2022-05-17 16:07:50||85.56||85.56||85.56||85.56|0
1652803690000|2022-05-17 16:08:10|85.74|85.61|85.74|85.66|85.74|85.66|85.74|85.61|1
1652803700000|2022-05-17 16:08:20||85.61||85.66||85.66||85.61|0
1652803710000|2022-05-17 16:08:30||85.61||85.66||85.66||85.61|0
1652803720000|2022-05-17 16:08:40||85.61||85.66||85.66||85.61|0
1652803730000|2022-05-17 16:08:50||85.61||85.61||85.66||85.61|0
1652803740000|2022-05-17 16:09:00||85.66||85.61||85.66||85.61|0
1652803760000|2022-05-17 16:09:20|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|0
1652803770000|2022-05-17 16:09:30|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|1
1652803780000|2022-05-17 16:09:40|85.69||85.69||85.69||85.69||0
1652803820000|2022-05-17 16:10:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|0
1652803860000|2022-05-17 16:11:00|85.69||85.64||85.69||85.64||16
1652803920000|2022-05-17 16:12:00|||||||||11
1652803930000|2022-05-17 16:12:10|||||||||9
1652803940000|2022-05-17 16:12:20|||||||||12
1652803950000|2022-05-17 16:12:30|||||||||6
1652803960000|2022-05-17 16:12:40|||||||||12
1652803970000|2022-05-17 16:12:50|||||||||12
1652803980000|2022-05-17 16:13:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|32
1652804000000|2022-05-17 16:13:20||85.56||85.56||85.56||85.56|4
1652804010000|2022-05-17 16:13:30|||||||||9
1652804020000|2022-05-17 16:13:40|||||||||12
1652804030000|2022-05-17 16:13:50|||||||||9
1652804040000|2022-05-17 16:14:00|||||||||9
1652804050000|2022-05-17 16:14:10|||||||||12
1652804060000|2022-05-17 16:14:20|||||||||9
1652804070000|2022-05-17 16:14:30|||||||||9
1652804080000|2022-05-17 16:14:40|||||||||12
1652804090000|2022-05-17 16:14:50|85.64||85.64||85.64||85.64||9
1652804100000|2022-05-17 16:15:00|||||||||12
1652804110000|2022-05-17 16:15:10|||||||||9
1652804120000|2022-05-17 16:15:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|57
1652804130000|2022-05-17 16:15:30|||||||||1
1652804140000|2022-05-17 16:15:40|||||||||23
1652804160000|2022-05-17 16:16:00|||||||||10
1652804170000|2022-05-17 16:16:10|||||||||9
1652804180000|2022-05-17 16:16:20||85.56||85.56||85.61||85.56|240
1652804190000|2022-05-17 16:16:30||85.61||85.61||85.61||85.61|0
1652804200000|2022-05-17 16:16:40|||||||||8
1652804220000|2022-05-17 16:17:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|26
1652804280000|2022-05-17 16:18:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|9
1652804300000|2022-05-17 16:18:20||85.66||85.66||85.66||85.66|1
1652804350000|2022-05-17 16:19:10|85.74||85.74||85.74||85.74||0
1652804370000|2022-05-17 16:19:30|||||||||7
1652804580000|2022-05-17 16:23:00|85.79||85.79||85.79||85.79||15
1652804590000|2022-05-17 16:23:10||85.71||85.71||85.71||85.71|0
1652804600000|2022-05-17 16:23:20||85.66||85.66||85.66||85.66|3
1652804610000|2022-05-17 16:23:30|85.74||85.74||85.74||85.74||0
1652804630000|2022-05-17 16:23:50|85.79||85.79||85.79||85.79||1
1652804640000|2022-05-17 16:24:00||85.71||85.71||85.71||85.71|205
1652804650000|2022-05-17 16:24:10|||||||||100
1652804660000|2022-05-17 16:24:20||85.66||85.71||85.71||85.66|15
1652804670000|2022-05-17 16:24:30|||||||||1
1652804680000|2022-05-17 16:24:40|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|54
1652804690000|2022-05-17 16:24:50||85.71||85.66||85.71||85.66|62
1652804700000|2022-05-17 16:25:00||85.71||85.71||85.71||85.66|35
1652804710000|2022-05-17 16:25:10||85.66||85.66||85.66||85.66|1
1652804720000|2022-05-17 16:25:20||85.71||85.71||85.71||85.71|0
1652804760000|2022-05-17 16:26:00|85.84||85.84||85.84||85.84||1
1652804780000|2022-05-17 16:26:20||85.76||85.71||85.76||85.71|0
1652804790000|2022-05-17 16:26:30||85.76||85.71||85.76||85.71|0
1652804800000|2022-05-17 16:26:40||85.76||85.76||85.76||85.76|20
1652804820000|2022-05-17 16:27:00|||||||||20
1652804830000|2022-05-17 16:27:10||85.71||85.71||85.71||85.71|12
1652804860000|2022-05-17 16:27:40|||||||||20
1652804880000|2022-05-17 16:28:00||85.76||85.76||85.76||85.76|0
1652804890000|2022-05-17 16:28:10||85.71||85.76||85.76||85.71|20
1652804920000|2022-05-17 16:28:40|||||||||20
1652804930000|2022-05-17 16:28:50||85.71||85.71||85.71||85.71|20
1652804950000|2022-05-17 16:29:10||85.76||85.71||85.76||85.71|2
1652804980000|2022-05-17 16:29:40|85.79||85.79||85.79||85.79||20
1652805010000|2022-05-17 16:30:10||85.66||85.71||85.71||85.66|111
1652805020000|2022-05-17 16:30:20|85.84||85.79||85.84||85.79||1
1652805030000|2022-05-17 16:30:30|||||||||9
1652805100000|2022-05-17 16:31:40|85.84||85.84||85.84||85.84||0
1652805120000|2022-05-17 16:32:00||85.76||85.71||85.76||85.71|0
1652805130000|2022-05-17 16:32:10||85.76||85.71||85.76||85.71|0
1652805150000|2022-05-17 16:32:30|85.79||85.79||85.79||85.79||29
1652805160000|2022-05-17 16:32:40|85.84||85.84||85.84||85.84||0
1652805180000|2022-05-17 16:33:00||85.76||85.71||85.76||85.71|0
1652805190000|2022-05-17 16:33:10||85.76||85.71||85.76||85.71|0
1652805240000|2022-05-17 16:34:00||85.76||85.71||85.76||85.71|0
1652805250000|2022-05-17 16:34:10||85.76||85.76||85.76||85.71|0
1652805270000|2022-05-17 16:34:30||85.71||85.71||85.71||85.71|0
1652805280000|2022-05-17 16:34:40||85.76||85.71||85.76||85.71|0
1652805310000|2022-05-17 16:35:10||85.76||85.71||85.76||85.71|0
1652805340000|2022-05-17 16:35:40||85.76||85.76||85.76||85.71|0
1652805360000|2022-05-17 16:36:00|||||||||1
1652805370000|2022-05-17 16:36:10||85.71||85.76||85.76||85.71|0
1652805550000|2022-05-17 16:39:10||85.71||85.71||85.71||85.71|0
1652805560000|2022-05-17 16:39:20||85.76||85.76||85.76||85.76|0
1652805570000|2022-05-17 16:39:30||85.71||85.71||85.71||85.71|0
1652805600000|2022-05-17 16:40:00||85.76||85.71||85.76||85.71|0
1652805640000|2022-05-17 16:40:40||85.76||85.71||85.76||85.71|0
1652805650000|2022-05-17 16:40:50||85.76||85.71||85.76||85.71|0
1652805680000|2022-05-17 16:41:20|||||||||1
1652805700000|2022-05-17 16:41:40|||||||||14
1652805710000|2022-05-17 16:41:50||85.76||85.76||85.76||85.71|0
1652805810000|2022-05-17 16:43:30|||||||||233
1652805840000|2022-05-17 16:44:00|||||||||151
1652805870000|2022-05-17 16:44:30|||||||||4
1652805930000|2022-05-17 16:45:30|||||||||4
1652805970000|2022-05-17 16:46:10|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|218
1652805980000|2022-05-17 16:46:20|85.99||85.94||85.99||85.94||0
1652805990000|2022-05-17 16:46:30|85.99||85.99||85.99||85.99||0
1652806000000|2022-05-17 16:46:40|85.94||85.94||85.94||85.94||7
1652806020000|2022-05-17 16:47:00|85.99||85.99||85.99||85.99||1
1652806030000|2022-05-17 16:47:10|85.94||85.99||85.99||85.94||0
1652806050000|2022-05-17 16:47:30|85.94||85.94||85.94||85.94||0
1652806090000|2022-05-17 16:48:10||85.81||85.81||85.81||85.81|4
1652806100000|2022-05-17 16:48:20||85.86||85.81||85.86||85.81|0
1652806110000|2022-05-17 16:48:30||85.86||85.81||85.86||85.81|0
1652806140000|2022-05-17 16:49:00||85.86||85.86||85.86||85.81|0
1652806160000|2022-05-17 16:49:20|85.99||85.99||85.99||85.94||1
1652806180000|2022-05-17 16:49:40|85.94||85.94||85.94||85.94||0
1652806190000|2022-05-17 16:49:50||85.81||85.81||85.81||85.81|20000
1652806260000|2022-05-17 16:51:00||85.86||85.81||85.86||85.81|3
1652806270000|2022-05-17 16:51:10|85.89||85.89||85.89||85.89||2
1652806280000|2022-05-17 16:51:20||85.76||85.76||85.76||85.76|19
1652806300000|2022-05-17 16:51:40||85.81||85.76||85.81||85.76|0
1652806310000|2022-05-17 16:51:50||85.81||85.76||85.81||85.76|0
1652806320000|2022-05-17 16:52:00||85.81||85.81||85.81||85.81|0
1652806330000|2022-05-17 16:52:10||85.76||85.76||85.76||85.76|0
1652806350000|2022-05-17 16:52:30||85.81||85.81||85.81||85.76|0
1652806400000|2022-05-17 16:53:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|25
1652806410000|2022-05-17 16:53:30|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|409
1652806430000|2022-05-17 16:53:50||85.81||85.76||85.81||85.76|0
1652806570000|2022-05-17 16:56:10|85.84||85.89||85.89||85.84||0
1652806660000|2022-05-17 16:57:40||85.81||85.76||85.81||85.76|0
1652806690000|2022-05-17 16:58:10||85.81||85.81||85.81||85.81|0
1652806780000|2022-05-17 16:59:40||85.76||85.76||85.76||85.76|35
1652806810000|2022-05-17 17:00:10||85.81||85.81||85.81||85.81|0
1652806820000|2022-05-17 17:00:20||85.76||85.76||85.76||85.76|10
1652806880000|2022-05-17 17:01:20|85.84||85.84||85.89||85.84||0
1652806910000|2022-05-17 17:01:50||85.71||85.71||85.71||85.71|10
1652806920000|2022-05-17 17:02:00|85.79||85.79||85.84||85.79||0
1652806930000|2022-05-17 17:02:10|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|11
1652806940000|2022-05-17 17:02:20|85.79||85.79||85.79||85.74||0
1652806950000|2022-05-17 17:02:30|85.74|85.61|85.79|85.66|85.79|85.66|85.69|85.61|240
1652807000000|2022-05-17 17:03:20||85.71||85.66||85.71||85.66|0
1652807040000|2022-05-17 17:04:00||85.71||85.71||85.71||85.71|0
1652807060000|2022-05-17 17:04:20|85.84||85.84||85.84||85.84||0
1652807110000|2022-05-17 17:05:10||85.76||85.71||85.76||85.71|0
1652807140000|2022-05-17 17:05:40||85.76||85.71||85.76||85.71|0
1652807150000|2022-05-17 17:05:50||85.76||85.76||85.76||85.71|0
1652807190000|2022-05-17 17:06:30|||||||||60
1652807200000|2022-05-17 17:06:40|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|11
1652807330000|2022-05-17 17:08:50||85.81||85.76||85.81||85.76|0
1652807340000|2022-05-17 17:09:00||85.81||85.81||85.81||85.76|0
1652807360000|2022-05-17 17:09:20||85.76||85.76||85.76||85.76|0
1652807400000|2022-05-17 17:10:00||85.81||85.76||85.81||85.76|0
1652807460000|2022-05-17 17:11:00||85.81||85.76||85.81||85.76|0
1652807470000|2022-05-17 17:11:10||85.81||85.81||85.81||85.76|0
1652807480000|2022-05-17 17:11:20||85.76||85.76||85.81||85.76|0
1652807490000|2022-05-17 17:11:30||85.81||85.81||85.81||85.81|0
1652807520000|2022-05-17 17:12:00|85.94||85.89||85.94||85.89||0
1652807570000|2022-05-17 17:12:50|85.94||85.94||85.94||85.94||0
1652807580000|2022-05-17 17:13:00||85.86||85.81||85.86||85.81|0
1652807590000|2022-05-17 17:13:10|85.89|85.86|85.89|85.81|85.94|85.86|85.89|85.81|3
1652807640000|2022-05-17 17:14:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|6
1652807660000|2022-05-17 17:14:20|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|2
1652807690000|2022-05-17 17:14:50|85.94||85.94||85.94||85.94||0
1652807700000|2022-05-17 17:15:00||85.86||85.86||85.86||85.86|0
1652807720000|2022-05-17 17:15:20||85.81||85.81||85.81||85.81|0
1652807730000|2022-05-17 17:15:30||85.86||85.86||85.86||85.81|0
1652807750000|2022-05-17 17:15:50||85.81||85.86||85.86||85.81|0
1652807850000|2022-05-17 17:17:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|226
1652807890000|2022-05-17 17:18:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|36
1652807920000|2022-05-17 17:18:40|||||||||1
1652807930000|2022-05-17 17:18:50|||||||||1
1652807950000|2022-05-17 17:19:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|85
1652807970000|2022-05-17 17:19:30|85.94||85.94||85.94||85.94||251
1652807980000|2022-05-17 17:19:40|85.89||85.94||85.94||85.89||125
1652808030000|2022-05-17 17:20:30||85.86||85.86||85.86||85.86|0
1652808080000|2022-05-17 17:21:20|||||||||4
1652808120000|2022-05-17 17:22:00||85.81||85.81||85.81||85.81|7
1652808130000|2022-05-17 17:22:10|85.89||85.94||85.94||85.89||0
1652808160000|2022-05-17 17:22:40||85.86||85.86||85.86||85.86|0
1652808170000|2022-05-17 17:22:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|4
1652808230000|2022-05-17 17:23:50||85.76||85.81||85.81||85.76|1
1652808310000|2022-05-17 17:25:10||85.76||85.76||85.76||85.76|1
1652808320000|2022-05-17 17:25:20||85.81||85.81||85.81||85.81|0
1652808340000|2022-05-17 17:25:40||85.76||85.76||85.76||85.76|1
1652808360000|2022-05-17 17:26:00||85.81||85.81||85.81||85.81|0
1652808390000|2022-05-17 17:26:30|85.94||85.94||85.94||85.94||0
1652808420000|2022-05-17 17:27:00|85.89||85.89||85.89||85.89||0
1652808550000|2022-05-17 17:29:10||85.76||85.76||85.81||85.76|1
1652808570000|2022-05-17 17:29:30||85.81||85.81||85.81||85.81|0
1652808580000|2022-05-17 17:29:40||85.76||85.76||85.76||85.76|1
1652808620000|2022-05-17 17:30:20||85.81||85.81||85.81||85.81|0
1652808660000|2022-05-17 17:31:00|85.94||85.94||85.94||85.94||0
1652808700000|2022-05-17 17:31:40|85.89||85.89||85.89||85.89||0
1652808820000|2022-05-17 17:33:40|85.94||85.94||85.94||85.94||0
1652808890000|2022-05-17 17:34:50|85.89||85.89||85.89||85.89||0
1652808960000|2022-05-17 17:36:00|85.94||85.94||85.94||85.89||0
1652808970000|2022-05-17 17:36:10|85.89||85.89||85.89||85.89||0
1652808980000|2022-05-17 17:36:20|85.94||85.89||85.94||85.89||0
1652809080000|2022-05-17 17:38:00|85.94||85.94||85.94||85.94||0
1652809160000|2022-05-17 17:39:20|85.89||85.89||85.89||85.89||0
1652809180000|2022-05-17 17:39:40|85.94||85.94||85.94||85.94||0
1652809190000|2022-05-17 17:39:50|85.89||85.89||85.94||85.89||0
1652809320000|2022-05-17 17:42:00|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|1
1652809330000|2022-05-17 17:42:10||85.81||85.81||85.81||85.81|0
1652809340000|2022-05-17 17:42:20||85.76||85.81||85.81||85.76|0
1652809380000|2022-05-17 17:43:00|85.94||85.94||85.94||85.94||0
1652809450000|2022-05-17 17:44:10|85.89||85.89||85.89||85.89||0
1652809520000|2022-05-17 17:45:20|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|1
1652809530000|2022-05-17 17:45:30|85.84||85.89||85.89||85.84||0
1652809540000|2022-05-17 17:45:40|85.84||85.89||85.89||85.84||0
1652809560000|2022-05-17 17:46:00|85.84||85.89||85.89||85.84||0
1652809570000|2022-05-17 17:46:10|85.84||85.89||85.89||85.84||0
1652809580000|2022-05-17 17:46:20|85.84||85.89||85.89||85.84||0
1652809600000|2022-05-17 17:46:40|85.84||85.84||85.89||85.84||0
1652809620000|2022-05-17 17:47:00|85.89||85.89||85.89||85.89||0
1652809650000|2022-05-17 17:47:30||85.81||85.81||85.81||85.81|0
1652810030000|2022-05-17 17:53:50|||||||||4
1652810040000|2022-05-17 17:54:00|85.94||85.94||85.94||85.94||1
1652810050000|2022-05-17 17:54:10|85.89||85.89||85.89||85.89||0
1652810120000|2022-05-17 17:55:20|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|5
1652810130000|2022-05-17 17:55:30||85.81||85.81||85.81||85.81|0
1652810140000|2022-05-17 17:55:40||85.76||85.76||85.76||85.76|0
1652810150000|2022-05-17 17:55:50||85.81||85.81||85.81||85.81|0
1652810160000|2022-05-17 17:56:00||85.76||85.76||85.76||85.76|0
1652810170000|2022-05-17 17:56:10||85.81||85.81||85.81||85.81|0
1652810200000|2022-05-17 17:56:40|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|2
1652810210000|2022-05-17 17:56:50|85.89||85.84||85.89||85.84||0
1652810220000|2022-05-17 17:57:00|85.89||85.84||85.89||85.84||0
1652810230000|2022-05-17 17:57:10|85.89||85.89||85.89||85.84||0
1652810280000|2022-05-17 17:58:00||85.81||85.81||85.81||85.81|0
1652810290000|2022-05-17 17:58:10||85.76||85.76||85.76||85.76|0
1652810300000|2022-05-17 17:58:20||85.81||85.76||85.81||85.76|0
1652810320000|2022-05-17 17:58:40|85.84||85.84||85.89||85.84||0
1652810340000|2022-05-17 17:59:00||85.71||85.71||85.71||85.71|41
1652810390000|2022-05-17 17:59:50|85.79||85.79||85.79||85.79||0
1652810400000|2022-05-17 18:00:00|85.84|85.76|85.84|85.71|85.84|85.76|85.84|85.71|0
1652810520000|2022-05-17 18:02:00|85.79||85.79||85.79||85.79||0
1652810530000|2022-05-17 18:02:10||85.66||85.66||85.66||85.66|12
1652810560000|2022-05-17 18:02:40|85.74||85.74||85.79||85.74||0
1652810580000|2022-05-17 18:03:00|85.79||85.79||85.79||85.79||0
1652810600000|2022-05-17 18:03:20||85.71||85.71||85.71||85.71|0
1652810610000|2022-05-17 18:03:30|85.84||85.84||85.84||85.84||0
1652810630000|2022-05-17 18:03:50|85.79||85.84||85.84||85.79||0
1652810640000|2022-05-17 18:04:00|85.79||85.79||85.79||85.79||0
1652810660000|2022-05-17 18:04:20|85.84||85.84||85.84||85.84||0
1652810670000|2022-05-17 18:04:30|85.79||85.79||85.79||85.79||0
1652810700000|2022-05-17 18:05:00|85.84|85.76|85.84|85.71|85.84|85.76|85.84|85.71|0
1652810710000|2022-05-17 18:05:10||85.76||85.76||85.76||85.71|0
1652810780000|2022-05-17 18:06:20|85.79|85.71|85.79|85.71|85.84|85.71|85.79|85.71|6
1652810800000|2022-05-17 18:06:40|85.84||85.84||85.84||85.84||0
1652810810000|2022-05-17 18:06:50|85.79||85.79||85.79||85.79||0
1652810840000|2022-05-17 18:07:20|85.84||85.84||85.84||85.84||0
1652810880000|2022-05-17 18:08:00||85.76||85.76||85.76||85.76|4
1652810890000|2022-05-17 18:08:10|85.89|85.81|85.94|85.81|85.94|85.86|85.89|85.81|198
1652810900000|2022-05-17 18:08:20||85.86||85.86||85.86||85.86|0
1652810920000|2022-05-17 18:08:40|85.99||85.99||85.99||85.99||1
1652810930000|2022-05-17 18:08:50||85.91||85.91||85.91||85.91|0
1652810940000|2022-05-17 18:09:00||85.86||85.86||85.86||85.86|7
1652810950000|2022-05-17 18:09:10|85.94||85.94||85.99||85.94||0
1652810970000|2022-05-17 18:09:30|85.99||85.94||85.99||85.94||0
1652810980000|2022-05-17 18:09:40|85.99||85.99||85.99||85.99||0
1652811000000|2022-05-17 18:10:00|85.94||85.94||85.99||85.94||0
1652811010000|2022-05-17 18:10:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|4
1652811050000|2022-05-17 18:10:50|85.94||85.89||85.94||85.89||0
1652811060000|2022-05-17 18:11:00|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|0
1652811070000|2022-05-17 18:11:10||85.86||85.86||85.86||85.86|0
1652811090000|2022-05-17 18:11:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|4
1652811100000|2022-05-17 18:11:40|85.84|85.76|85.84|85.71|85.84|85.76|85.79|85.71|1
1652811110000|2022-05-17 18:11:50|85.79||85.84||85.84||85.79||0
1652811120000|2022-05-17 18:12:00|85.89|85.76|85.84|85.76|85.89|85.76|85.84|85.76|0
1652811140000|2022-05-17 18:12:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|0
1652811160000|2022-05-17 18:12:40|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|6
1652811170000|2022-05-17 18:12:50|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|2
1652811180000|2022-05-17 18:13:00|85.79||85.84||85.84||85.79||0
1652811190000|2022-05-17 18:13:10|85.79|85.66|85.79|85.66|85.84|85.66|85.79|85.66|0
1652811200000|2022-05-17 18:13:20|85.74|85.71|85.74|85.66|85.74|85.71|85.74|85.66|12
1652811220000|2022-05-17 18:13:40|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.61|0
1652811230000|2022-05-17 18:13:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.61|4
1652811240000|2022-05-17 18:14:00|85.79||85.74||85.79||85.74||2
1652811250000|2022-05-17 18:14:10|85.79|85.61|85.74|85.61|85.79|85.61|85.74|85.61|28
1652811260000|2022-05-17 18:14:20||85.66||85.66||85.66||85.61|15
1652811270000|2022-05-17 18:14:30|85.79|85.61|85.74|85.61|85.79|85.61|85.69|85.61|30
1652811280000|2022-05-17 18:14:40|85.69||85.74||85.74||85.69||1
1652811300000|2022-05-17 18:15:00|85.69||85.69||85.74||85.69||0
1652811310000|2022-05-17 18:15:10||85.56||85.56||85.56||85.56|3
1652811320000|2022-05-17 18:15:20|85.74|85.61|85.69|85.61|85.74|85.61|85.69|85.61|0
1652811330000|2022-05-17 18:15:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|1
1652811340000|2022-05-17 18:15:40|||||||||99
1652811360000|2022-05-17 18:16:00|85.69|85.61|85.74|85.61|85.74|85.66|85.69|85.61|154
1652811370000|2022-05-17 18:16:10|85.69||85.74||85.74||85.69||0
1652811380000|2022-05-17 18:16:20|85.69|85.66|85.79|85.66|85.79|85.66|85.69|85.66|1
1652811390000|2022-05-17 18:16:30|85.74||85.74||85.79||85.74||0
1652811400000|2022-05-17 18:16:40|85.79||85.79||85.79||85.79||0
1652811410000|2022-05-17 18:16:50|85.74||85.79||85.79||85.74||0
1652811420000|2022-05-17 18:17:00|85.74||85.79||85.79||85.74||1
1652811430000|2022-05-17 18:17:10|85.74||85.74||85.74||85.74||0
1652811440000|2022-05-17 18:17:20|85.79||85.74||85.79||85.74||0
1652811450000|2022-05-17 18:17:30||85.61||85.61||85.61||85.61|8
1652811470000|2022-05-17 18:17:50||85.66||85.66||85.66||85.66|0
1652811480000|2022-05-17 18:18:00|85.79||85.74||85.79||85.74||1
1652811490000|2022-05-17 18:18:10||85.61||85.61||85.61||85.61|3
1652811500000|2022-05-17 18:18:20||85.66||85.61||85.66||85.61|0
1652811520000|2022-05-17 18:18:40||85.66||85.61||85.66||85.61|0
1652811540000|2022-05-17 18:19:00|85.69||85.69||85.74||85.69||0
1652811550000|2022-05-17 18:19:10|85.74|85.56|85.69|85.56|85.74|85.56|85.64|85.56|5
1652811570000|2022-05-17 18:19:30||85.61||85.61||85.61||85.61|0
1652811610000|2022-05-17 18:20:10|85.64|85.56|85.64|85.51|85.69|85.56|85.64|85.51|26
1652811620000|2022-05-17 18:20:20|85.59|85.46|85.54|85.46|85.59|85.46|85.54|85.46|10
1652811640000|2022-05-17 18:20:40|85.59||85.59||85.59||85.59||0
1652811650000|2022-05-17 18:20:50||85.51||85.51||85.51||85.51|0
1652811660000|2022-05-17 18:21:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|5
1652811670000|2022-05-17 18:21:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|3
1652811690000|2022-05-17 18:21:30|85.54||85.49||85.54||85.49||0
1652811700000|2022-05-17 18:21:40|85.54||85.49||85.54||85.49||0
1652811710000|2022-05-17 18:21:50|85.54||85.49||85.54||85.49||0
1652811730000|2022-05-17 18:22:10|85.44|85.36|85.44|85.36|85.49|85.36|85.44|85.36|1
1652811740000|2022-05-17 18:22:20|85.49||85.44||85.49||85.44||8
1652811780000|2022-05-17 18:23:00|85.39|85.31|85.44|85.31|85.44|85.31|85.39|85.31|2
1652811800000|2022-05-17 18:23:20|85.49|85.36|85.44|85.36|85.49|85.36|85.44|85.36|0
1652811820000|2022-05-17 18:23:40|85.49||85.49||85.49||85.44||0
1652811860000|2022-05-17 18:24:20|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|0
1652811870000|2022-05-17 18:24:30|85.59|85.46|85.54|85.46|85.59|85.46|85.54|85.41|0
1652811880000|2022-05-17 18:24:40|85.59||85.54||85.59||85.54||0
1652811890000|2022-05-17 18:24:50|85.59||85.59||85.59||85.54||0
1652811900000|2022-05-17 18:25:00|85.54||85.54||85.54||85.54||0
1652811910000|2022-05-17 18:25:10|85.59||85.59||85.59||85.59||0
1652811920000|2022-05-17 18:25:20|85.54||85.54||85.59||85.54||0
1652811930000|2022-05-17 18:25:30||85.41||85.41||85.41||85.41|8
1652811940000|2022-05-17 18:25:40|85.59|85.46|85.59|85.46|85.59|85.46|85.59|85.46|0
1652811950000|2022-05-17 18:25:50||85.51||85.46||85.51||85.46|2
1652811960000|2022-05-17 18:26:00|85.54||85.54||85.59||85.54||0
1652811970000|2022-05-17 18:26:10|85.59||85.59||85.59||85.59||0
1652811990000|2022-05-17 18:26:30|85.54||85.59||85.59||85.54||0
1652812010000|2022-05-17 18:26:50||85.51||85.46||85.51||85.46|0
1652812020000|2022-05-17 18:27:00|85.64|85.51|85.64|85.51|85.64|85.51|85.64|85.51|0
1652812040000|2022-05-17 18:27:20|85.69|85.56|85.69|85.56|85.69|85.56|85.69|85.56|0
1652812050000|2022-05-17 18:27:30|85.64||85.64||85.64||85.64||0
1652812060000|2022-05-17 18:27:40|85.69||85.69||85.69||85.69||0
1652812080000|2022-05-17 18:28:00|85.64||85.64||85.64||85.64||0
1652812100000|2022-05-17 18:28:20|85.69||85.69||85.69||85.69||0
1652812110000|2022-05-17 18:28:30|85.64||85.64||85.64||85.64||0
1652812120000|2022-05-17 18:28:40|85.69||85.64||85.69||85.64||0
1652812130000|2022-05-17 18:28:50||85.51||85.51||85.51||85.51|6
1652812150000|2022-05-17 18:29:10|85.59||85.59||85.64||85.59||0
1652812170000|2022-05-17 18:29:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|2
1652812200000|2022-05-17 18:30:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|5
1652812210000|2022-05-17 18:30:10|85.64|85.56|85.64|85.51|85.64|85.56|85.64|85.51|1
1652812230000|2022-05-17 18:30:30|85.69|85.56|85.69|85.56|85.69|85.56|85.69|85.56|15
1652812240000|2022-05-17 18:30:40||85.61||85.56||85.61||85.56|0
1652812250000|2022-05-17 18:30:50|85.64||85.69||85.69||85.64||4
1652812260000|2022-05-17 18:31:00|85.64||85.69||85.69||85.64||1
1652812270000|2022-05-17 18:31:10|85.64|85.61|85.69|85.56|85.69|85.61|85.64|85.56|9
1652812280000|2022-05-17 18:31:20||85.61||85.56||85.61||85.56|1
1652812310000|2022-05-17 18:31:50|85.64||85.64||85.64||85.64||0
1652812360000|2022-05-17 18:32:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|4
1652812380000|2022-05-17 18:33:00|85.64||85.64||85.64||85.59||0
1652812390000|2022-05-17 18:33:10|85.59||85.59||85.59||85.59||0
1652812400000|2022-05-17 18:33:20|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|6
1652812420000|2022-05-17 18:33:40||85.51||85.51||85.51||85.51|0
1652812440000|2022-05-17 18:34:00|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|2
1652812460000|2022-05-17 18:34:20|85.54||85.59||85.59||85.54||0
1652812470000|2022-05-17 18:34:30|85.54||85.54||85.54||85.54||0
1652812490000|2022-05-17 18:34:50|85.59||85.59||85.59||85.54||7
1652812500000|2022-05-17 18:35:00|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|3
1652812510000|2022-05-17 18:35:10|85.49||85.54||85.54||85.49||0
1652812520000|2022-05-17 18:35:20|85.49|85.46|85.54|85.41|85.54|85.46|85.49|85.41|4
1652812530000|2022-05-17 18:35:30||85.46||85.41||85.46||85.41|32
1652812540000|2022-05-17 18:35:40|85.59|85.46|85.54|85.41|85.59|85.46|85.54|85.41|31
1652812550000|2022-05-17 18:35:50|85.59|85.46|85.59|85.46|85.59|85.46|85.54|85.46|0
1652812570000|2022-05-17 18:36:10||85.51||85.51||85.51||85.51|0
1652812580000|2022-05-17 18:36:20|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|18
1652812590000|2022-05-17 18:36:30|85.64||85.64||85.64||85.59||0
1652812610000|2022-05-17 18:36:50|85.59||85.64||85.64||85.59||0
1652812650000|2022-05-17 18:37:30||85.56||85.56||85.56||85.56|0
1652812690000|2022-05-17 18:38:10||85.51||85.51||85.51||85.51|2
1652812700000|2022-05-17 18:38:20||85.56||85.51||85.56||85.51|2
1652812720000|2022-05-17 18:38:40|85.59||85.64||85.64||85.59||0
1652812740000|2022-05-17 18:39:00|85.59||85.64||85.64||85.59||0
1652812780000|2022-05-17 18:39:40||85.56||85.51||85.56||85.51|0
1652812790000|2022-05-17 18:39:50|85.69|85.56|85.69|85.56|85.69|85.56|85.69|85.56|0
1652812800000|2022-05-17 18:40:00|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.56|0
1652812810000|2022-05-17 18:40:10|85.79|85.66|85.79|85.66|85.79|85.66|85.79|85.66|0
1652812820000|2022-05-17 18:40:20||85.71||85.66||85.71||85.66|0
1652812840000|2022-05-17 18:40:40|85.74||85.74||85.74||85.74||0
1652812860000|2022-05-17 18:41:00|||||||||3
1652812870000|2022-05-17 18:41:10|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|3
1652812880000|2022-05-17 18:41:20|85.69||85.74||85.74||85.69||0
1652812910000|2022-05-17 18:41:50||85.66||85.61||85.66||85.61|0
1652812940000|2022-05-17 18:42:20||85.66||85.66||85.66||85.66|0
1652812960000|2022-05-17 18:42:40|85.79||85.79||85.79||85.79||0
1652812970000|2022-05-17 18:42:50||85.71||85.66||85.71||85.66|0
1652813050000|2022-05-17 18:44:10|85.74||85.79||85.79||85.74||0
1652813060000|2022-05-17 18:44:20||85.71||85.66||85.71||85.66|0
1652813140000|2022-05-17 18:45:40||85.71||85.66||85.71||85.66|0
1652813210000|2022-05-17 18:46:50||85.71||85.71||85.71||85.71|0
1652813230000|2022-05-17 18:47:10|85.84||85.84||85.84||85.84||0
1652813260000|2022-05-17 18:47:40||85.76||85.76||85.76||85.71|0
1652813270000|2022-05-17 18:47:50||85.71||85.71||85.76||85.71|0
1652813290000|2022-05-17 18:48:10||85.76||85.76||85.76||85.71|0
1652813300000|2022-05-17 18:48:20|85.89||85.89||85.89||85.89||0
1652813310000|2022-05-17 18:48:30||85.81||85.81||85.81||85.76|0
1652813320000|2022-05-17 18:48:40|85.94||85.94||85.94||85.94||0
1652813340000|2022-05-17 18:49:00|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.81|2
1652813370000|2022-05-17 18:49:30|||||||||2
1652813380000|2022-05-17 18:49:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|5
1652813390000|2022-05-17 18:49:50|85.99|85.91|85.99|85.86|85.99|85.91|85.99|85.86|19
1652813400000|2022-05-17 18:50:00||85.91||85.91||85.91||85.91|0
1652813430000|2022-05-17 18:50:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|9
1652813460000|2022-05-17 18:51:00|||||||||1
1652813480000|2022-05-17 18:51:20|||||||||1
1652813550000|2022-05-17 18:52:30|||||||||1
1652813690000|2022-05-17 18:54:50||85.81||85.81||85.81||85.81|4
1652813700000|2022-05-17 18:55:00||85.86||85.81||85.86||85.81|0
1652813710000|2022-05-17 18:55:10||85.86||85.86||85.86||85.86|0
1652813720000|2022-05-17 18:55:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|3
1652813790000|2022-05-17 18:56:30|85.94||85.94||85.94||85.94||5
1652813810000|2022-05-17 18:56:50||85.86||85.86||85.86||85.81|0
1652813970000|2022-05-17 18:59:30||85.81||85.81||85.81||85.81|6
1652813980000|2022-05-17 18:59:40||85.86||85.81||85.86||85.81|0
1652813990000|2022-05-17 18:59:50||85.86||85.86||85.86||85.86|0
1652814080000|2022-05-17 19:01:20|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|294
1652814120000|2022-05-17 19:02:00|86.04||86.04||86.04||86.04||1
1652814130000|2022-05-17 19:02:10||85.96||85.96||85.96||85.91|0
1652814200000|2022-05-17 19:03:20||85.91||85.91||85.91||85.91|25
1652814220000|2022-05-17 19:03:40||85.96||85.91||85.96||85.91|2
1652814230000|2022-05-17 19:03:50||85.96||85.96||85.96||85.96|0
1652814250000|2022-05-17 19:04:10|86.09||86.09||86.09||86.09||338
1652814280000|2022-05-17 19:04:40||86.01||86.01||86.01||86.01|0
1652814310000|2022-05-17 19:05:10|||||||||25
1652814320000|2022-05-17 19:05:20||85.96||85.96||85.96||85.96|50
1652814360000|2022-05-17 19:06:00||86.01||86.01||86.01||85.96|0
1652814400000|2022-05-17 19:06:40|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|85
1652814440000|2022-05-17 19:07:20|86.19|86.01|86.14|86.01|86.19|86.01|86.14|86.01|57
1652814460000|2022-05-17 19:07:40|86.09||86.14||86.14||86.09||3
1652814470000|2022-05-17 19:07:50||86.06||86.06||86.06||86.06|0
1652814540000|2022-05-17 19:09:00|86.19||86.14||86.19||86.14||2
1652814550000|2022-05-17 19:09:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|14
1652814570000|2022-05-17 19:09:30|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|4
1652814600000|2022-05-17 19:10:00||86.01||86.01||86.01||86.01|1
1652814620000|2022-05-17 19:10:20|86.09||86.09||86.09||86.09||0
1652814660000|2022-05-17 19:11:00|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|238
1652814680000|2022-05-17 19:11:20|86.19||86.14||86.19||86.14||22
1652814690000|2022-05-17 19:11:30||86.01||86.01||86.01||86.01|1
1652814700000|2022-05-17 19:11:40||86.06||86.06||86.06||86.01|0
1652814800000|2022-05-17 19:13:20|||||||||15
1652814860000|2022-05-17 19:14:20|||||||||7
1652814940000|2022-05-17 19:15:40|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|1
1652814960000|2022-05-17 19:16:00|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|15
1652814980000|2022-05-17 19:16:20||86.01||86.01||86.06||86.01|0
1652814990000|2022-05-17 19:16:30||86.06||86.06||86.06||86.01|0
1652815020000|2022-05-17 19:17:00|||||||||1
1652815040000|2022-05-17 19:17:20|||||||||1
1652815080000|2022-05-17 19:18:00|86.19||86.14||86.19||86.14||1
1652815110000|2022-05-17 19:18:30|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|5
1652815120000|2022-05-17 19:18:40||86.06||86.06||86.06||86.06|3
1652815130000|2022-05-17 19:18:50||86.11||86.06||86.11||86.06|0
1652815140000|2022-05-17 19:19:00|86.14||86.14||86.14||86.14||0
1652815220000|2022-05-17 19:20:20|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|4
1652815230000|2022-05-17 19:20:30||86.06||86.06||86.06||86.06|1
1652815240000|2022-05-17 19:20:40|86.14||86.14||86.14||86.14||0
1652815260000|2022-05-17 19:21:00|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|4
1652815270000|2022-05-17 19:21:10||86.11||86.06||86.11||86.06|0
1652815280000|2022-05-17 19:21:20|86.14||86.14||86.14||86.14||0
1652815310000|2022-05-17 19:21:50|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|3
1652815320000|2022-05-17 19:22:00|||||||||4
1652815330000|2022-05-17 19:22:10||86.06||86.06||86.06||86.06|1
1652815340000|2022-05-17 19:22:20|86.14||86.14||86.14||86.14||100
1652815350000|2022-05-17 19:22:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|7
1652815360000|2022-05-17 19:22:40|||||||||3
1652815370000|2022-05-17 19:22:50|86.14|86.06|86.14|86.01|86.14|86.06|86.14|86.01|40
1652815380000|2022-05-17 19:23:00|86.09||86.09||86.09||86.09||0
1652815390000|2022-05-17 19:23:10|86.14|86.06|86.14|86.01|86.14|86.06|86.14|86.01|6
1652815410000|2022-05-17 19:23:30||86.06||86.01||86.06||86.01|1
1652815420000|2022-05-17 19:23:40|86.09||86.14||86.14||86.09||1
1652815430000|2022-05-17 19:23:50|86.09|86.06|86.09|86.01|86.09|86.06|86.09|86.01|0
1652815460000|2022-05-17 19:24:20|86.14||86.14||86.14||86.14||50
1652815470000|2022-05-17 19:24:30||86.06||86.06||86.06||86.01|56
1652815480000|2022-05-17 19:24:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|39
1652815520000|2022-05-17 19:25:20|||||||||1
1652815540000|2022-05-17 19:25:40|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|61
1652815550000|2022-05-17 19:25:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|52
1652815680000|2022-05-17 19:28:00|||||||||1
1652815850000|2022-05-17 19:30:50|||||||||1
1652815870000|2022-05-17 19:31:10|86.14|86.06|86.14|86.01|86.14|86.06|86.14|86.01|144
1652815880000|2022-05-17 19:31:20||86.06||86.06||86.06||86.01|0
1652815890000|2022-05-17 19:31:30||86.01||86.01||86.01||86.01|0
1652815900000|2022-05-17 19:31:40||86.06||86.06||86.06||86.01|0
1652815920000|2022-05-17 19:32:00||86.01||86.01||86.01||86.01|2
1652815930000|2022-05-17 19:32:10|86.09||86.14||86.14||86.09||2
1652815940000|2022-05-17 19:32:20|86.09|86.06|86.14|86.06|86.14|86.06|86.09|86.06|3
1652815950000|2022-05-17 19:32:30||86.01||86.01||86.01||86.01|8
1652815960000|2022-05-17 19:32:40|86.09||86.09||86.14||86.09||0
1652815980000|2022-05-17 19:33:00|||||||||2
1652815990000|2022-05-17 19:33:10|||||||||1
1652816010000|2022-05-17 19:33:30|||||||||2
1652816030000|2022-05-17 19:33:50|||||||||1
1652816050000|2022-05-17 19:34:10|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|68
1652816140000|2022-05-17 19:35:40|86.14||86.14||86.14||86.14||56
1652816150000|2022-05-17 19:35:50||86.06||86.06||86.06||86.06|0
1652816160000|2022-05-17 19:36:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|16
1652816250000|2022-05-17 19:37:30|||||||||1
1652816270000|2022-05-17 19:37:50|||||||||3
1652816280000|2022-05-17 19:38:00|||||||||1
1652816300000|2022-05-17 19:38:20|||||||||2
1652816320000|2022-05-17 19:38:40|||||||||2
1652816340000|2022-05-17 19:39:00|||||||||2
1652816360000|2022-05-17 19:39:20|||||||||1
1652816370000|2022-05-17 19:39:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|91
1652816380000|2022-05-17 19:39:40|86.09||86.09||86.09||86.09||152
1652816400000|2022-05-17 19:40:00|86.04||86.04||86.04||86.04||0
1652816440000|2022-05-17 19:40:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|156
1652816450000|2022-05-17 19:40:50|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|20
1652816460000|2022-05-17 19:41:00||86.01||86.01||86.01||86.01|106
1652816470000|2022-05-17 19:41:10|86.09||86.09||86.09||86.09||0
1652816560000|2022-05-17 19:42:40|||||||||2
1652816570000|2022-05-17 19:42:50|||||||||15
1652816580000|2022-05-17 19:43:00|||||||||1
1652816600000|2022-05-17 19:43:20|||||||||2
1652816610000|2022-05-17 19:43:30|||||||||1
1652816620000|2022-05-17 19:43:40|||||||||15
1652816630000|2022-05-17 19:43:50|||||||||2
1652816650000|2022-05-17 19:44:10|||||||||1
1652816660000|2022-05-17 19:44:20|||||||||25
1652816670000|2022-05-17 19:44:30|||||||||1
1652816680000|2022-05-17 19:44:40|||||||||1
1652816700000|2022-05-17 19:45:00|||||||||2
1652816710000|2022-05-17 19:45:10||85.96||85.96||85.96||85.96|351
1652816720000|2022-05-17 19:45:20||86.01||86.01||86.01||86.01|52
1652816730000|2022-05-17 19:45:30||85.96||85.96||86.01||85.96|52
1652816750000|2022-05-17 19:45:50|86.04||86.09||86.09||86.04||8
1652816770000|2022-05-17 19:46:10|86.14|86.01|86.14|86.01|86.14|86.01|86.14|85.96|100
1652816780000|2022-05-17 19:46:20||86.06||86.06||86.06||86.06|100
1652816790000|2022-05-17 19:46:30|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|26
1652816800000|2022-05-17 19:46:40|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|82
1652816810000|2022-05-17 19:46:50|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|32
1652816820000|2022-05-17 19:47:00|||||||||70
1652816840000|2022-05-17 19:47:20|86.24||86.24||86.24||86.24||10
1652816850000|2022-05-17 19:47:30|86.19||86.19||86.19||86.19||0
1652816860000|2022-05-17 19:47:40|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.01|126
1652816870000|2022-05-17 19:47:50||86.01||86.01||86.06||86.01|0
1652816880000|2022-05-17 19:48:00||86.06||86.01||86.06||86.01|3
1652816890000|2022-05-17 19:48:10||86.06||86.06||86.06||86.06|0
1652816920000|2022-05-17 19:48:40|||||||||6
1652816950000|2022-05-17 19:49:10|||||||||6
1652816970000|2022-05-17 19:49:30|||||||||6
1652817000000|2022-05-17 19:50:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.06|21
1652817010000|2022-05-17 19:50:10||86.06||86.11||86.11||86.06|6
1652817030000|2022-05-17 19:50:30||86.06||86.06||86.06||86.06|7
1652817040000|2022-05-17 19:50:40||86.11||86.06||86.11||86.06|7
1652817050000|2022-05-17 19:50:50||86.11||86.11||86.11||86.06|0
1652817070000|2022-05-17 19:51:10|||||||||7
1652817080000|2022-05-17 19:51:20|86.24|86.16|86.24|86.11|86.24|86.16|86.24|86.11|47
1652817100000|2022-05-17 19:51:40|86.19||86.19||86.19||86.19||0
1652817110000|2022-05-17 19:51:50|||||||||7
1652817130000|2022-05-17 19:52:10||86.06||86.11||86.11||86.06|11
1652817140000|2022-05-17 19:52:20||86.06||86.06||86.06||86.06|7
1652817150000|2022-05-17 19:52:30|86.14||86.14||86.14||86.14||3
1652817160000|2022-05-17 19:52:40|||||||||2
1652817170000|2022-05-17 19:52:50|||||||||1
1652817180000|2022-05-17 19:53:00|||||||||2
1652817230000|2022-05-17 19:53:50|||||||||2
1652817240000|2022-05-17 19:54:00|||||||||1
1652817250000|2022-05-17 19:54:10|||||||||1
1652817260000|2022-05-17 19:54:20|86.09|86.01|86.14|86.06|86.14|86.06|86.09|86.01|14
1652817270000|2022-05-17 19:54:30||86.01||86.06||86.06||86.01|61
1652817280000|2022-05-17 19:54:40|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|6
1652817300000|2022-05-17 19:55:00|86.14|86.11|86.14|86.06|86.19|86.11|86.14|86.06|37
1652817310000|2022-05-17 19:55:10|86.19||86.19||86.19||86.14||21
1652817320000|2022-05-17 19:55:20|86.14||86.19||86.19||86.14||33
1652817330000|2022-05-17 19:55:30|86.14|86.11|86.14|86.06|86.14|86.11|86.14|86.06|19
1652817340000|2022-05-17 19:55:40|86.19||86.19||86.19||86.14||27
1652817350000|2022-05-17 19:55:50|86.14||86.14||86.19||86.14||13
1652817360000|2022-05-17 19:56:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|5
1652817380000|2022-05-17 19:56:20|||||||||2
1652817410000|2022-05-17 19:56:50|||||||||2
1652817420000|2022-05-17 19:57:00|||||||||2
1652817430000|2022-05-17 19:57:10|||||||||6
1652817440000|2022-05-17 19:57:20|||||||||5
1652817450000|2022-05-17 19:57:30||86.06||86.11||86.11||86.06|5
1652817460000|2022-05-17 19:57:40||86.06||86.06||86.11||86.06|0
1652817470000|2022-05-17 19:57:50|86.14||86.14||86.14||86.14||2
1652817480000|2022-05-17 19:58:00|||||||||6
1652817490000|2022-05-17 19:58:10|||||||||3
1652817500000|2022-05-17 19:58:20|||||||||3
1652817510000|2022-05-17 19:58:30|||||||||3
1652817520000|2022-05-17 19:58:40|||||||||10
1652817530000|2022-05-17 19:58:50|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|1
1652817540000|2022-05-17 19:59:00|||||||||13
1652817550000|2022-05-17 19:59:10|||||||||1
1652817560000|2022-05-17 19:59:20|||||||||2
1652817590000|2022-05-17 19:59:50|86.24|86.16|86.24|86.11|86.24|86.16|86.24|86.11|35
1652853660000|2022-05-18 06:01:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|0
1652853670000|2022-05-18 06:01:10|85.84||85.84||85.84||85.84||0
1652853690000|2022-05-18 06:01:30|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|1
1652853700000|2022-05-18 06:01:40|85.94|85.81|85.89|85.76|85.94|85.81|85.89|85.76|0
1652853710000|2022-05-18 06:01:50|85.84|85.81|85.94|85.81|85.94|85.81|85.84|85.81|0
1652853720000|2022-05-18 06:02:00||85.86||85.81||85.86||85.81|0
1652853730000|2022-05-18 06:02:10|85.99|85.86|85.94|85.81|85.99|85.86|85.94|85.81|0
1652853740000|2022-05-18 06:02:20||85.86||85.81||85.86||85.81|0
1652853750000|2022-05-18 06:02:30||85.86||85.81||85.86||85.81|0
1652853760000|2022-05-18 06:02:40|85.89|85.76|85.89|85.76|85.89|85.76|85.84|85.76|0
1652853770000|2022-05-18 06:02:50|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.81|0
1652853780000|2022-05-18 06:03:00|85.94||85.94||85.94||85.94||0
1652853790000|2022-05-18 06:03:10|85.89|85.86|85.94|85.86|85.99|85.86|85.89|85.86|0
1652853810000|2022-05-18 06:03:30|85.99||85.99||85.99||85.99||0
1652853850000|2022-05-18 06:04:10|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.91|1
1652853880000|2022-05-18 06:04:40|86.04||86.04||86.04||86.04||0
1652853930000|2022-05-18 06:05:30|85.99||85.99||85.99||85.99||2
1652853940000|2022-05-18 06:05:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|3
1652853980000|2022-05-18 06:06:20|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|2
1652853990000|2022-05-18 06:06:30|85.84||85.84||85.84||85.84||1
1652854000000|2022-05-18 06:06:40||85.71||85.76||85.76||85.71|0
1652854010000|2022-05-18 06:06:50|85.89||85.84||85.89||85.84||0
1652854020000|2022-05-18 06:07:00|85.89||85.84||85.89||85.84||0
1652854110000|2022-05-18 06:08:30|85.89||85.84||85.89||85.84||0
1652854170000|2022-05-18 06:09:30|85.79|85.66|85.79|85.66|85.79|85.66|85.79|85.66|2
1652854200000|2022-05-18 06:10:00||85.71||85.71||85.71||85.71|0
1652854220000|2022-05-18 06:10:20|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|4
1652854230000|2022-05-18 06:10:30|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.61|0
1652854240000|2022-05-18 06:10:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|5
1652854290000|2022-05-18 06:11:30||85.61||85.61||85.61||85.61|0
1652854300000|2022-05-18 06:11:40|85.69||85.69||85.69||85.69||0
1652854320000|2022-05-18 06:12:00|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|10
1652854380000|2022-05-18 06:13:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|43
1652854390000|2022-05-18 06:13:10||85.61||85.61||85.61||85.61|0
1652854410000|2022-05-18 06:13:30||85.66||85.66||85.66||85.66|0
1652854420000|2022-05-18 06:13:40|85.79||85.79||85.79||85.79||0
1652854440000|2022-05-18 06:14:00|85.74||85.79||85.79||85.74||0
1652854460000|2022-05-18 06:14:20|85.74||85.74||85.74||85.74||0
1652854520000|2022-05-18 06:15:20|85.79|85.61|85.74|85.61|85.79|85.61|85.74|85.61|0
1652854540000|2022-05-18 06:15:40||85.66||85.66||85.66||85.66|0
1652854550000|2022-05-18 06:15:50|85.79||85.79||85.79||85.79||0
1652854560000|2022-05-18 06:16:00|85.84|85.71|85.79|85.71|85.84|85.71|85.79|85.71|0
1652854610000|2022-05-18 06:16:50|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|0
1652854620000|2022-05-18 06:17:00|85.84|85.71|85.84|85.71|85.84|85.71|85.79|85.71|0
1652854630000|2022-05-18 06:17:10|85.79||85.79||85.79||85.79||0
1652854640000|2022-05-18 06:17:20||85.66||85.71||85.71||85.66|0
1652854650000|2022-05-18 06:17:30|85.84||85.79||85.84||85.79||0
1652854660000|2022-05-18 06:17:40|85.84||85.84||85.84||85.79||0
1652854670000|2022-05-18 06:17:50|85.79||85.84||85.84||85.79||0
1652854690000|2022-05-18 06:18:10|85.79||85.84||85.84||85.79||0
1652854700000|2022-05-18 06:18:20|85.79||85.79||85.79||85.79||0
1652854730000|2022-05-18 06:18:50|85.84||85.84||85.84||85.84||0
1652854740000|2022-05-18 06:19:00|85.79||85.79||85.79||85.79||0
1652854750000|2022-05-18 06:19:10|85.84||85.84||85.84||85.84||0
1652854760000|2022-05-18 06:19:20|85.79||85.79||85.79||85.79||0
1652854770000|2022-05-18 06:19:30|85.84||85.84||85.84||85.79||0
1652854780000|2022-05-18 06:19:40|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.76|4
1652854790000|2022-05-18 06:19:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|1
1652854800000|2022-05-18 06:20:00|85.84||85.79||85.84||85.79||0
1652854810000|2022-05-18 06:20:10|85.84||85.79||85.84||85.79||0
1652854820000|2022-05-18 06:20:20|85.84||85.79||85.84||85.79||0
1652854830000|2022-05-18 06:20:30||85.66||85.66||85.66||85.66|0
1652854920000|2022-05-18 06:22:00|85.74|85.61|85.74|85.61|85.79|85.66|85.74|85.61|0
1652854930000|2022-05-18 06:22:10|85.79|85.66|85.79|85.66|85.79|85.66|85.74|85.61|0
1652854940000|2022-05-18 06:22:20|85.74|85.61|85.74|85.61|85.79|85.61|85.74|85.61|0
1652854960000|2022-05-18 06:22:40|85.79|85.66|85.74|85.61|85.79|85.66|85.74|85.61|0
1652854980000|2022-05-18 06:23:00|85.79|85.66|85.79|85.66|85.79|85.66|85.79|85.66|0
1652854990000|2022-05-18 06:23:10|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.61|0
1652855040000|2022-05-18 06:24:00|85.79|85.66|85.79|85.66|85.79|85.66|85.79|85.66|0
1652855050000|2022-05-18 06:24:10|85.74|85.61|85.79|85.66|85.79|85.66|85.74|85.61|0
1652855100000|2022-05-18 06:25:00||85.71||85.71||85.71||85.71|0
1652855110000|2022-05-18 06:25:10|85.84||85.84||85.84||85.84||0
1652855120000|2022-05-18 06:25:20|85.79|85.66|85.79|85.66|85.79|85.66|85.79|85.66|0
1652855160000|2022-05-18 06:26:00|85.84|85.71|85.79|85.71|85.84|85.71|85.79|85.71|0
1652855170000|2022-05-18 06:26:10|85.84||85.84||85.84||85.84||0
1652855180000|2022-05-18 06:26:20|85.79||85.79||85.84||85.79||0
1652855190000|2022-05-18 06:26:30|85.84||85.84||85.84||85.84||0
1652855230000|2022-05-18 06:27:10|85.79||85.79||85.79||85.79||0
1652855240000|2022-05-18 06:27:20|85.84||85.84||85.84||85.84||0
1652855360000|2022-05-18 06:29:20|85.79|85.66|85.79|85.66|85.84|85.66|85.79|85.66|3
1652855450000|2022-05-18 06:30:50||85.71||85.71||85.71||85.71|0
1652855460000|2022-05-18 06:31:00||85.66||85.66||85.71||85.66|0
1652855470000|2022-05-18 06:31:10||85.71||85.71||85.71||85.71|0
1652855480000|2022-05-18 06:31:20||85.66||85.71||85.71||85.66|0
1652855600000|2022-05-18 06:33:20|85.84||85.84||85.84||85.84||7
1652855640000|2022-05-18 06:34:00||85.76||85.76||85.76||85.76|0
1652855660000|2022-05-18 06:34:20|||||||||1
1652855730000|2022-05-18 06:35:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|2
1652855910000|2022-05-18 06:38:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|2
1652856040000|2022-05-18 06:40:40|85.89||85.89||85.89||85.89||2
1652856060000|2022-05-18 06:41:00|85.84||85.84||85.89||85.84||0
1652856090000|2022-05-18 06:41:30||85.71||85.71||85.71||85.71|1
1652856180000|2022-05-18 06:43:00||85.76||85.71||85.76||85.71|0
1652856190000|2022-05-18 06:43:10|85.89|85.76|85.84|85.76|85.89|85.76|85.84|85.76|0
1652856200000|2022-05-18 06:43:20||85.71||85.71||85.71||85.71|0
1652856220000|2022-05-18 06:43:40||85.76||85.71||85.76||85.71|0
1652856230000|2022-05-18 06:43:50||85.76||85.76||85.76||85.71|0
1652856240000|2022-05-18 06:44:00||85.71||85.76||85.76||85.71|0
1652856250000|2022-05-18 06:44:10||85.71||85.71||85.71||85.71|0
1652856300000|2022-05-18 06:45:00|85.79||85.79||85.84||85.79||1
1652856320000|2022-05-18 06:45:20|85.84||85.79||85.84||85.79||0
1652856340000|2022-05-18 06:45:40|85.84|85.76|85.84|85.71|85.84|85.76|85.84|85.71|0
1652856350000|2022-05-18 06:45:50|85.79|85.76|85.84|85.71|85.84|85.76|85.79|85.71|2
1652856360000|2022-05-18 06:46:00|85.79|85.76|85.79|85.71|85.79|85.76|85.79|85.71|0
1652856390000|2022-05-18 06:46:30|85.84||85.84||85.84||85.84||10
1652856400000|2022-05-18 06:46:40|85.79||85.84||85.84||85.79||0
1652856420000|2022-05-18 06:47:00|85.79||85.84||85.84||85.79||0
1652856430000|2022-05-18 06:47:10|85.79||85.84||85.84||85.79||0
1652856450000|2022-05-18 06:47:30||85.76||85.76||85.76||85.76|0
1652856480000|2022-05-18 06:48:00|||||||||2
1652856510000|2022-05-18 06:48:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|11
1652856520000|2022-05-18 06:48:40|85.84||85.84||85.84||85.84||0
1652856590000|2022-05-18 06:49:50||85.76||85.76||85.76||85.76|0
1652856640000|2022-05-18 06:50:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|22
1652856750000|2022-05-18 06:52:30|||||||||3
1652856930000|2022-05-18 06:55:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|31
1652856960000|2022-05-18 06:56:00|85.89||85.89||85.89||85.89||0
1652857060000|2022-05-18 06:57:40||85.71||85.71||85.71||85.71|125
1652857070000|2022-05-18 06:57:50||85.76||85.76||85.76||85.76|0
1652857100000|2022-05-18 06:58:20|85.84||85.84||85.84||85.84||0
1652857130000|2022-05-18 06:58:50|85.89||85.89||85.89||85.89||0
1652857140000|2022-05-18 06:59:00|85.84||85.89||85.89||85.84||1
1652857170000|2022-05-18 06:59:30|||||||||175
1652857180000|2022-05-18 06:59:40|85.84||85.84||85.84||85.84||0
1652857190000|2022-05-18 06:59:50|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|15
1652857200000|2022-05-18 07:00:00|85.89|85.71|85.94|85.86|85.94|85.86|85.79|85.71|226
1652857210000|2022-05-18 07:00:10|85.89|85.81|85.89|85.81|85.89|85.81|85.84|85.76|64
1652857220000|2022-05-18 07:00:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|206
1652857230000|2022-05-18 07:00:30|85.99|85.91|85.99|85.86|85.99|85.91|85.99|85.86|46
1652857240000|2022-05-18 07:00:40||85.91||85.91||85.91||85.86|40
1652857250000|2022-05-18 07:00:50|86.04|85.86|85.99|85.91|86.04|85.91|85.99|85.86|3
1652857260000|2022-05-18 07:01:00|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.86|117
1652857270000|2022-05-18 07:01:10|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|18
1652857280000|2022-05-18 07:01:20||85.86||85.86||85.86||85.86|14
1652857290000|2022-05-18 07:01:30|86.04|85.91|86.04|85.91|86.04|85.91|86.04|85.91|143
1652857300000|2022-05-18 07:01:40||85.96||85.96||85.96||85.91|73
1652857310000|2022-05-18 07:01:50||85.91||85.91||85.91||85.91|68
1652857320000|2022-05-18 07:02:00||85.96||85.96||85.96||85.96|30
1652857330000|2022-05-18 07:02:10|86.09|85.91|86.09|86.01|86.09|86.01|86.09|85.91|185
1652857340000|2022-05-18 07:02:20|86.04|85.96|85.99|85.91|86.04|86.01|85.99|85.91|62
1652857350000|2022-05-18 07:02:30|86.04||86.04||86.04||86.04||29
1652857360000|2022-05-18 07:02:40|85.99|85.96|86.04|85.96|86.04|85.96|85.99|85.96|104
1652857370000|2022-05-18 07:02:50|85.99|85.91|85.99|85.91|86.04|85.96|85.99|85.91|30
1652857380000|2022-05-18 07:03:00|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|81
1652857390000|2022-05-18 07:03:10|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|146
1652857400000|2022-05-18 07:03:20|85.94||85.89||85.94||85.89||84
1652857410000|2022-05-18 07:03:30|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|187
1652857420000|2022-05-18 07:03:40|85.84||85.84||85.84||85.79||6
1652857430000|2022-05-18 07:03:50|85.89|85.76|85.89|85.81|85.94|85.81|85.89|85.76|114
1652857440000|2022-05-18 07:04:00|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|32
1652857450000|2022-05-18 07:04:10|85.89|85.86|85.94|85.81|85.99|85.91|85.89|85.81|37
1652857460000|2022-05-18 07:04:20|85.89|85.86|85.94|85.81|85.94|85.86|85.89|85.81|35
1652857470000|2022-05-18 07:04:30|85.89|85.86|85.89|85.81|85.94|85.86|85.89|85.81|12
1652857480000|2022-05-18 07:04:40|85.94|85.86|85.94|85.81|85.94|85.86|85.89|85.81|4
1652857490000|2022-05-18 07:04:50|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.81|31
1652857500000|2022-05-18 07:05:00|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|113
1652857510000|2022-05-18 07:05:10|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.86|144
1652857520000|2022-05-18 07:05:20|85.94|85.86|85.94|85.86|85.94|85.91|85.94|85.86|25
1652857530000|2022-05-18 07:05:30|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|127
1652857540000|2022-05-18 07:05:40|85.84|85.81|85.84|85.76|85.84|85.81|85.84|85.76|4
1652857560000|2022-05-18 07:06:00|85.89|85.71|85.84|85.76|85.89|85.81|85.84|85.71|78
1652857570000|2022-05-18 07:06:10|85.89|85.81|85.89|85.81|85.89|85.81|85.84|85.81|11
1652857580000|2022-05-18 07:06:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|12
1652857590000|2022-05-18 07:06:30|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|11
1652857600000|2022-05-18 07:06:40|85.84|85.81|85.84|85.76|85.84|85.81|85.84|85.76|18
1652857610000|2022-05-18 07:06:50|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|45
1652857620000|2022-05-18 07:07:00|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|30
1652857630000|2022-05-18 07:07:10|85.89||85.84||85.89||85.84||95
1652857640000|2022-05-18 07:07:20|||||||||6
1652857650000|2022-05-18 07:07:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|1
1652857660000|2022-05-18 07:07:40|85.84|85.76|85.84|85.71|85.89|85.81|85.84|85.71|33
1652857670000|2022-05-18 07:07:50|85.79|85.76|85.79|85.71|85.79|85.76|85.79|85.71|2
1652857680000|2022-05-18 07:08:00|85.84||85.79||85.84||85.79||8
1652857690000|2022-05-18 07:08:10|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|526
1652857700000|2022-05-18 07:08:20|85.84||85.79||85.84||85.79||0
1652857710000|2022-05-18 07:08:30|85.84||85.84||85.84||85.79||2
1652857720000|2022-05-18 07:08:40|85.89|85.76|85.89|85.81|85.89|85.81|85.89|85.76|3
1652857730000|2022-05-18 07:08:50|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|118
1652857740000|2022-05-18 07:09:00|85.89|85.86|85.94|85.86|85.99|85.86|85.89|85.81|166
1652857750000|2022-05-18 07:09:10|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.91|28
1652857760000|2022-05-18 07:09:20|||||||||1
1652857770000|2022-05-18 07:09:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|9
1652857780000|2022-05-18 07:09:40|86.09||86.04||86.09||86.04||4
1652857790000|2022-05-18 07:09:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|17
1652857800000|2022-05-18 07:10:00|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|71
1652857820000|2022-05-18 07:10:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|79
1652857830000|2022-05-18 07:10:30|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|45
1652857840000|2022-05-18 07:10:40|85.89|85.81|85.84|85.71|85.89|85.81|85.79|85.71|80
1652857850000|2022-05-18 07:10:50|85.79|85.66|85.79|85.71|85.84|85.71|85.74|85.66|63
1652857860000|2022-05-18 07:11:00|85.84|85.76|85.84|85.71|85.84|85.76|85.79|85.71|16
1652857870000|2022-05-18 07:11:10|85.79|85.66|85.79|85.71|85.79|85.71|85.79|85.66|15
1652857890000|2022-05-18 07:11:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.71|77
1652857900000|2022-05-18 07:11:40|85.89||85.84||85.89||85.84||41
1652857910000|2022-05-18 07:11:50|85.89||85.84||85.89||85.84||1
1652857920000|2022-05-18 07:12:00|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.66|6
1652857930000|2022-05-18 07:12:10|85.79|85.71|85.79|85.71|85.84|85.71|85.79|85.71|88
1652857940000|2022-05-18 07:12:20|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.61|79
1652857950000|2022-05-18 07:12:30||85.61||85.61||85.61||85.61|14
1652857960000|2022-05-18 07:12:40|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|2
1652857970000|2022-05-18 07:12:50|85.74|85.66|85.69|85.61|85.79|85.66|85.69|85.61|11
1652857980000|2022-05-18 07:13:00|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|6
1652857990000|2022-05-18 07:13:10|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.66|0
1652858000000|2022-05-18 07:13:20|85.74|85.66|85.79|85.66|85.79|85.71|85.74|85.66|2
1652858010000|2022-05-18 07:13:30||85.71||85.71||85.71||85.66|0
1652858020000|2022-05-18 07:13:40||85.66||85.71||85.71||85.66|2
1652858030000|2022-05-18 07:13:50||85.66||85.71||85.71||85.66|12
1652858040000|2022-05-18 07:14:00|85.84|85.66|85.79|85.71|85.84|85.71|85.79|85.66|659
1652858050000|2022-05-18 07:14:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|249
1652858060000|2022-05-18 07:14:20|85.69|85.61|85.79|85.66|85.79|85.66|85.69|85.61|64
1652858070000|2022-05-18 07:14:30|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|5
1652858080000|2022-05-18 07:14:40||85.66||85.66||85.71||85.66|9
1652858090000|2022-05-18 07:14:50|85.74||85.74||85.79||85.74||0
1652858100000|2022-05-18 07:15:00|85.79|85.61|85.74|85.66|85.79|85.66|85.74|85.61|47
1652858110000|2022-05-18 07:15:10|85.79||85.74||85.79||85.74||4
1652858120000|2022-05-18 07:15:20|85.79|85.61|85.79|85.71|85.84|85.71|85.79|85.61|68
1652858130000|2022-05-18 07:15:30|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|2
1652858140000|2022-05-18 07:15:40|85.79||85.74||85.79||85.74||2
1652858150000|2022-05-18 07:15:50|85.79||85.79||85.79||85.74||0
1652858160000|2022-05-18 07:16:00|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.61|21
1652858170000|2022-05-18 07:16:10|85.79|85.66|85.74|85.66|85.79|85.66|85.74|85.66|0
1652858180000|2022-05-18 07:16:20|85.79|85.71|85.79|85.66|85.79|85.71|85.74|85.66|1
1652858190000|2022-05-18 07:16:30|85.74||85.74||85.79||85.74||0
1652858200000|2022-05-18 07:16:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|18
1652858210000|2022-05-18 07:16:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|22
1652858220000|2022-05-18 07:17:00|85.59|85.51|85.59|85.51|85.59|85.56|85.59|85.51|6
1652858230000|2022-05-18 07:17:10|85.64|85.56|85.64|85.51|85.64|85.56|85.64|85.51|7
1652858240000|2022-05-18 07:17:20|85.69|85.56|85.64|85.56|85.69|85.61|85.64|85.56|12
1652858250000|2022-05-18 07:17:30|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|27
1652858260000|2022-05-18 07:17:40|85.69||85.64||85.69||85.64||4
1652858280000|2022-05-18 07:18:00|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|27
1652858290000|2022-05-18 07:18:10|85.59|85.56|85.64|85.56|85.64|85.56|85.59|85.51|3
1652858310000|2022-05-18 07:18:30|85.69||85.64||85.69||85.64||0
1652858330000|2022-05-18 07:18:50||85.51||85.56||85.56||85.51|8
1652858340000|2022-05-18 07:19:00|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|5
1652858350000|2022-05-18 07:19:10|85.74|85.61|85.69|85.61|85.74|85.61|85.69|85.61|0
1652858360000|2022-05-18 07:19:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|280
1652858370000|2022-05-18 07:19:30|85.79||85.79||85.79||85.79||15
1652858380000|2022-05-18 07:19:40|85.84|85.71|85.84|85.76|85.84|85.76|85.84|85.66|26
1652858390000|2022-05-18 07:19:50|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|6
1652858400000|2022-05-18 07:20:00|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|36
1652858410000|2022-05-18 07:20:10|85.79|85.71|85.79|85.71|85.79|85.76|85.79|85.71|0
1652858420000|2022-05-18 07:20:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|4
1652858430000|2022-05-18 07:20:30|||||||||225
1652858440000|2022-05-18 07:20:40|85.89||85.84||85.89||85.84||125
1652858450000|2022-05-18 07:20:50|85.89||85.84||85.89||85.84||5
1652858480000|2022-05-18 07:21:20|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|195
1652858490000|2022-05-18 07:21:30|85.79|85.66|85.79|85.71|85.79|85.71|85.79|85.66|30
1652858500000|2022-05-18 07:21:40||85.66||85.71||85.71||85.66|2
1652858510000|2022-05-18 07:21:50|85.74|85.66|85.74|85.66|85.79|85.71|85.74|85.66|12
1652858520000|2022-05-18 07:22:00|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|100
1652858530000|2022-05-18 07:22:10||85.61||85.66||85.66||85.61|33
1652858540000|2022-05-18 07:22:20|85.79||85.79||85.79||85.74||4
1652858550000|2022-05-18 07:22:30|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|0
1652858560000|2022-05-18 07:22:40|85.79|85.76|85.84|85.71|85.84|85.76|85.79|85.71|0
1652858570000|2022-05-18 07:22:50|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.76|100
1652858580000|2022-05-18 07:23:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|7
1652858590000|2022-05-18 07:23:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|2
1652858600000|2022-05-18 07:23:20|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|19
1652858610000|2022-05-18 07:23:30|85.94||85.89||85.94||85.89||9
1652858620000|2022-05-18 07:23:40|85.94||85.89||85.94||85.89||2
1652858630000|2022-05-18 07:23:50||85.76||85.76||85.81||85.76|1
1652858640000|2022-05-18 07:24:00|85.84|85.81|85.84|85.76|85.84|85.81|85.84|85.71|2
1652858650000|2022-05-18 07:24:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|1
1652858660000|2022-05-18 07:24:20|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|11
1652858670000|2022-05-18 07:24:30|85.74|85.66|85.79|85.66|85.79|85.71|85.74|85.66|2
1652858680000|2022-05-18 07:24:40|85.84|85.71|85.84|85.71|85.84|85.76|85.84|85.71|5
1652858690000|2022-05-18 07:24:50|85.79|85.76|85.89|85.81|85.89|85.81|85.79|85.71|1036
1652858700000|2022-05-18 07:25:00|85.84|85.76|85.84|85.76|85.89|85.81|85.84|85.76|1
1652858710000|2022-05-18 07:25:10||85.71||85.76||85.76||85.71|283
1652858720000|2022-05-18 07:25:20|85.89|85.71|85.89|85.81|85.89|85.81|85.89|85.71|211
1652858730000|2022-05-18 07:25:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|803
1652858740000|2022-05-18 07:25:40|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|27
1652858750000|2022-05-18 07:25:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|6
1652858760000|2022-05-18 07:26:00|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|513
1652858770000|2022-05-18 07:26:10|85.84||85.84||85.84||85.84||3
1652858780000|2022-05-18 07:26:20|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|49
1652858820000|2022-05-18 07:27:00|||||||||92
1652858830000|2022-05-18 07:27:10|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|188
1652858840000|2022-05-18 07:27:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|0
1652858850000|2022-05-18 07:27:30|85.84||85.84||85.84||85.84||13
1652858860000|2022-05-18 07:27:40|85.79|85.66|85.79|85.71|85.79|85.71|85.74|85.66|232
1652858870000|2022-05-18 07:27:50|85.74|85.66|85.74|85.66|85.74|85.71|85.74|85.66|53
1652858880000|2022-05-18 07:28:00|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|183
1652858890000|2022-05-18 07:28:10||85.71||85.66||85.71||85.66|225
1652858900000|2022-05-18 07:28:20|85.74||85.74||85.79||85.74||4
1652858910000|2022-05-18 07:28:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|31
1652858920000|2022-05-18 07:28:40|85.74||85.69||85.74||85.69||0
1652858930000|2022-05-18 07:28:50|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|25
1652858940000|2022-05-18 07:29:00|85.69|85.66|85.69|85.61|85.74|85.66|85.69|85.61|8
1652858950000|2022-05-18 07:29:10|85.64|85.56|85.69|85.56|85.69|85.61|85.64|85.56|14
1652858960000|2022-05-18 07:29:20|85.64|85.61|85.64|85.56|85.69|85.61|85.64|85.56|2
1652858970000|2022-05-18 07:29:30|85.69||85.69||85.69||85.64||0
1652858980000|2022-05-18 07:29:40|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.56|47
1652858990000|2022-05-18 07:29:50|85.74||85.74||85.74||85.74||6
1652859000000|2022-05-18 07:30:00|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.61|6
1652859010000|2022-05-18 07:30:10|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.61|5
1652859040000|2022-05-18 07:30:40|||||||||1
1652859050000|2022-05-18 07:30:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|41
1652859080000|2022-05-18 07:31:20|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|165
1652859090000|2022-05-18 07:31:30|85.69|85.51|85.64|85.56|85.69|85.56|85.64|85.51|2
1652859100000|2022-05-18 07:31:40|||||||||14
1652859110000|2022-05-18 07:31:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|35
1652859120000|2022-05-18 07:32:00|85.54|85.46|85.54|85.41|85.54|85.46|85.54|85.41|201
1652859130000|2022-05-18 07:32:10|85.49||85.49||85.49||85.49||4
1652859150000|2022-05-18 07:32:30|85.54||85.49||85.54||85.49||13
1652859160000|2022-05-18 07:32:40|85.54||85.49||85.54||85.49||2
1652859170000|2022-05-18 07:32:50|85.54|85.46|85.54|85.46|85.59|85.46|85.54|85.46|47
1652859180000|2022-05-18 07:33:00|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.51|1
1652859190000|2022-05-18 07:33:10|85.64||85.64||85.64||85.59||3
1652859200000|2022-05-18 07:33:20||85.56||85.56||85.56||85.51|2
1652859210000|2022-05-18 07:33:30|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|9
1652859220000|2022-05-18 07:33:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|166
1652859240000|2022-05-18 07:34:00|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|50
1652859250000|2022-05-18 07:34:10||85.51||85.51||85.51||85.51|0
1652859260000|2022-05-18 07:34:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|10
1652859270000|2022-05-18 07:34:30|85.59||85.59||85.59||85.59||32
1652859280000|2022-05-18 07:34:40||85.51||85.51||85.51||85.46|0
1652859290000|2022-05-18 07:34:50||85.46||85.51||85.51||85.46|0
1652859300000|2022-05-18 07:35:00|||||||||2
1652859310000|2022-05-18 07:35:10|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|15
1652859320000|2022-05-18 07:35:20||85.51||85.51||85.51||85.51|0
1652859330000|2022-05-18 07:35:30|85.64||85.59||85.64||85.59||34
1652859340000|2022-05-18 07:35:40|85.64||85.64||85.64||85.59||6
1652859350000|2022-05-18 07:35:50|85.59|85.56|85.64|85.56|85.64|85.56|85.59|85.56|0
1652859360000|2022-05-18 07:36:00|85.69||85.64||85.69||85.64||0
1652859370000|2022-05-18 07:36:10|85.69|85.51|85.69|85.56|85.69|85.56|85.69|85.51|42
1652859380000|2022-05-18 07:36:20|85.64||85.64||85.64||85.64||0
1652859390000|2022-05-18 07:36:30|85.69||85.69||85.69||85.64||0
1652859400000|2022-05-18 07:36:40||85.61||85.61||85.61||85.61|0
1652859410000|2022-05-18 07:36:50|||||||||6
1652859420000|2022-05-18 07:37:00|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|22
1652859440000|2022-05-18 07:37:20|85.74||85.69||85.74||85.69||51
1652859450000|2022-05-18 07:37:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|0
1652859460000|2022-05-18 07:37:40||85.61||85.66||85.66||85.61|20
1652859470000|2022-05-18 07:37:50||85.61||85.66||85.66||85.61|21
1652859490000|2022-05-18 07:38:10|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|80
1652859500000|2022-05-18 07:38:20|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|2
1652859510000|2022-05-18 07:38:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.61|3
1652859520000|2022-05-18 07:38:40||85.61||85.61||85.61||85.61|0
1652859530000|2022-05-18 07:38:50|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|0
1652859540000|2022-05-18 07:39:00|85.79||85.74||85.79||85.74||4
1652859550000|2022-05-18 07:39:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|391
1652859560000|2022-05-18 07:39:20|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|155
1652859580000|2022-05-18 07:39:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|245
1652859600000|2022-05-18 07:40:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|54
1652859610000|2022-05-18 07:40:10|85.84||85.84||85.84||85.79||11
1652859620000|2022-05-18 07:40:20|85.79||85.79||85.79||85.79||5
1652859640000|2022-05-18 07:40:40|85.84||85.79||85.84||85.79||15
1652859650000|2022-05-18 07:40:50|85.84||85.79||85.84||85.79||3
1652859660000|2022-05-18 07:41:00|85.84||85.84||85.84||85.84||10
1652859670000|2022-05-18 07:41:10|85.79||85.79||85.84||85.79||1
1652859680000|2022-05-18 07:41:20|85.84||85.84||85.84||85.84||0
1652859690000|2022-05-18 07:41:30||85.76||85.76||85.76||85.76|0
1652859700000|2022-05-18 07:41:40||85.71||85.76||85.76||85.71|3
1652859710000|2022-05-18 07:41:50|85.79|85.71|85.79|85.71|85.79|85.76|85.79|85.71|0
1652859720000|2022-05-18 07:42:00|85.74|85.66|85.74|85.66|85.79|85.71|85.74|85.66|13
1652859730000|2022-05-18 07:42:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|39
1652859740000|2022-05-18 07:42:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|8
1652859760000|2022-05-18 07:42:40|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|42
1652859770000|2022-05-18 07:42:50||85.56||85.51||85.56||85.51|0
1652859780000|2022-05-18 07:43:00|85.59||85.59||85.59||85.59||0
1652859800000|2022-05-18 07:43:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|7
1652859810000|2022-05-18 07:43:30|85.59||85.54||85.59||85.54||0
1652859820000|2022-05-18 07:43:40|85.59||85.54||85.59||85.54||0
1652859830000|2022-05-18 07:43:50|85.59|85.51|85.59|85.46|85.59|85.51|85.59|85.46|27
1652859840000|2022-05-18 07:44:00||85.51||85.51||85.51||85.51|4
1652859860000|2022-05-18 07:44:20|85.64||85.59||85.64||85.59||5
1652859870000|2022-05-18 07:44:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.51|3
1652859880000|2022-05-18 07:44:40|85.59|85.51|85.59|85.51|85.64|85.51|85.59|85.51|2
1652859890000|2022-05-18 07:44:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|0
1652859920000|2022-05-18 07:45:20|||||||||4
1652859930000|2022-05-18 07:45:30|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|7
1652859940000|2022-05-18 07:45:40|85.64||85.64||85.69||85.64||0
1652859950000|2022-05-18 07:45:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|254
1652859960000|2022-05-18 07:46:00|85.74||85.69||85.74||85.69||16
1652859970000|2022-05-18 07:46:10|||||||||3
1652859990000|2022-05-18 07:46:30|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|72
1652860000000|2022-05-18 07:46:40|85.74||85.69||85.74||85.69||6
1652860010000|2022-05-18 07:46:50|85.74||85.69||85.74||85.69||0
1652860020000|2022-05-18 07:47:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|27
1652860030000|2022-05-18 07:47:10|85.79||85.74||85.79||85.74||4
1652860040000|2022-05-18 07:47:20|||||||||1
1652860060000|2022-05-18 07:47:40|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|47
1652860070000|2022-05-18 07:47:50|85.69|85.66|85.74|85.61|85.74|85.66|85.69|85.61|0
1652860080000|2022-05-18 07:48:00|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|1
1652860090000|2022-05-18 07:48:10|85.79||85.74||85.79||85.74||3
1652860110000|2022-05-18 07:48:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|35
1652860120000|2022-05-18 07:48:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|3
1652860140000|2022-05-18 07:49:00|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.71|22
1652860150000|2022-05-18 07:49:10|85.84||85.84||85.84||85.79||4
1652860160000|2022-05-18 07:49:20|85.79||85.79||85.84||85.79||0
1652860180000|2022-05-18 07:49:40|85.84||85.79||85.84||85.79||0
1652860190000|2022-05-18 07:49:50|85.74|85.66|85.79|85.66|85.79|85.71|85.74|85.66|34
1652860200000|2022-05-18 07:50:00|85.74||85.74||85.79||85.74||3
1652860220000|2022-05-18 07:50:20|||||||||125
1652860240000|2022-05-18 07:50:40||85.61||85.61||85.66||85.61|15
1652860250000|2022-05-18 07:50:50|85.69||85.74||85.74||85.69||0
1652860260000|2022-05-18 07:51:00|85.69||85.69||85.74||85.69||0
1652860280000|2022-05-18 07:51:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|112
1652860310000|2022-05-18 07:51:50|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|91
1652860330000|2022-05-18 07:52:10|||||||||2
1652860340000|2022-05-18 07:52:20|||||||||14
1652860370000|2022-05-18 07:52:50|||||||||29
1652860380000|2022-05-18 07:53:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|11
1652860390000|2022-05-18 07:53:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|24
1652860400000|2022-05-18 07:53:20|||||||||4
1652860420000|2022-05-18 07:53:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|83
1652860430000|2022-05-18 07:53:50|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.51|118
1652860440000|2022-05-18 07:54:00|||||||||51
1652860450000|2022-05-18 07:54:10|||||||||77
1652860460000|2022-05-18 07:54:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|188
1652860470000|2022-05-18 07:54:30|||||||||49
1652860480000|2022-05-18 07:54:40|||||||||19
1652860490000|2022-05-18 07:54:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|80
1652860500000|2022-05-18 07:55:00|||||||||6
1652860510000|2022-05-18 07:55:10|85.69|85.61|85.69|85.61|85.69|85.61|85.64|85.61|42
1652860540000|2022-05-18 07:55:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|33
1652860550000|2022-05-18 07:55:50|||||||||2
1652860560000|2022-05-18 07:56:00||85.51||85.56||85.56||85.51|28
1652860570000|2022-05-18 07:56:10|85.69||85.69||85.69||85.69||6
1652860580000|2022-05-18 07:56:20||85.61||85.61||85.61||85.61|1
1652860600000|2022-05-18 07:56:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|2
1652860610000|2022-05-18 07:56:50|85.69||85.64||85.69||85.64||3
1652860620000|2022-05-18 07:57:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|3
1652860630000|2022-05-18 07:57:10|||||||||2
1652860640000|2022-05-18 07:57:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|20
1652860650000|2022-05-18 07:57:30|||||||||2
1652860670000|2022-05-18 07:57:50|||||||||2
1652860680000|2022-05-18 07:58:00|85.79||85.74||85.79||85.74||23
1652860690000|2022-05-18 07:58:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|17
1652860710000|2022-05-18 07:58:30|85.84||85.79||85.84||85.79||45
1652860720000|2022-05-18 07:58:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|2
1652860740000|2022-05-18 07:59:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|48
1652860750000|2022-05-18 07:59:10|||||||||2
1652860780000|2022-05-18 07:59:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|50
1652860790000|2022-05-18 07:59:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|24
1652860800000|2022-05-18 08:00:00|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|26
1652860820000|2022-05-18 08:00:20|85.79||85.74||85.79||85.74||41
1652860830000|2022-05-18 08:00:30|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|3
1652860840000|2022-05-18 08:00:40|85.79||85.79||85.79||85.74||0
1652860850000|2022-05-18 08:00:50|85.74||85.74||85.79||85.74||0
1652860860000|2022-05-18 08:01:00|||||||||8
1652860870000|2022-05-18 08:01:10|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|9
1652860890000|2022-05-18 08:01:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|5
1652860910000|2022-05-18 08:01:50|85.84||85.79||85.84||85.79||0
1652860920000|2022-05-18 08:02:00|85.84||85.79||85.84||85.79||5
1652860930000|2022-05-18 08:02:10|85.84||85.79||85.84||85.79||10
1652860940000|2022-05-18 08:02:20|85.84||85.84||85.84||85.84||0
1652860950000|2022-05-18 08:02:30|85.89|85.76|85.89|85.76|85.89|85.76|85.84|85.76|8
1652860960000|2022-05-18 08:02:40|85.84||85.84||85.84||85.84||0
1652860980000|2022-05-18 08:03:00|85.89||85.89||85.89||85.84||0
1652860990000|2022-05-18 08:03:10|85.84||85.84||85.89||85.84||3
1652861000000|2022-05-18 08:03:20|85.89||85.89||85.89||85.89||0
1652861010000|2022-05-18 08:03:30|85.84|85.81|85.89|85.76|85.89|85.81|85.84|85.76|3
1652861020000|2022-05-18 08:03:40||85.81||85.76||85.81||85.76|2
1652861030000|2022-05-18 08:03:50|85.84||85.89||85.89||85.84||5
1652861040000|2022-05-18 08:04:00|85.84||85.84||85.84||85.84||4
1652861060000|2022-05-18 08:04:20|85.89||85.89||85.89||85.84||0
1652861070000|2022-05-18 08:04:30|85.84||85.84||85.89||85.84||0
1652861090000|2022-05-18 08:04:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|29
1652861100000|2022-05-18 08:05:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|5
1652861110000|2022-05-18 08:05:10||85.71||85.71||85.71||85.71|2
1652861120000|2022-05-18 08:05:20|85.79|85.76|85.79|85.71|85.79|85.76|85.79|85.71|29
1652861130000|2022-05-18 08:05:30|85.84||85.79||85.84||85.79||0
1652861140000|2022-05-18 08:05:40|85.84||85.84||85.84||85.79||0
1652861150000|2022-05-18 08:05:50|85.79||85.79||85.84||85.79||0
1652861160000|2022-05-18 08:06:00||85.66||85.71||85.71||85.66|58
1652861170000|2022-05-18 08:06:10|85.84||85.79||85.84||85.79||51
1652861180000|2022-05-18 08:06:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|11
1652861190000|2022-05-18 08:06:30|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|53
1652861220000|2022-05-18 08:07:00|85.69|85.61|85.74|85.61|85.74|85.66|85.69|85.61|24
1652861230000|2022-05-18 08:07:10|85.69|85.66|85.74|85.61|85.74|85.66|85.69|85.61|2
1652861240000|2022-05-18 08:07:20||85.66||85.66||85.66||85.61|0
1652861250000|2022-05-18 08:07:30|85.79||85.74||85.79||85.74||1
1652861260000|2022-05-18 08:07:40|85.79|85.61|85.69|85.61|85.79|85.61|85.69|85.61|2
1652861270000|2022-05-18 08:07:50|85.74||85.69||85.74||85.69||0
1652861280000|2022-05-18 08:08:00|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|13
1652861290000|2022-05-18 08:08:10|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.61|0
1652861300000|2022-05-18 08:08:20||85.66||85.66||85.66||85.66|0
1652861320000|2022-05-18 08:08:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|177
1652861360000|2022-05-18 08:09:20|||||||||3
1652861370000|2022-05-18 08:09:30|||||||||121
1652861390000|2022-05-18 08:09:50|||||||||10
1652861410000|2022-05-18 08:10:10|85.74||85.69||85.74||85.69||6
1652861450000|2022-05-18 08:10:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|39
1652861490000|2022-05-18 08:11:30|||||||||15
1652861510000|2022-05-18 08:11:50|||||||||4
1652861520000|2022-05-18 08:12:00|85.69||85.64||85.69||85.64||14
1652861530000|2022-05-18 08:12:10|||||||||3
1652861570000|2022-05-18 08:12:50|85.69||85.69||85.69||85.64||2
1652861580000|2022-05-18 08:13:00|85.64||85.64||85.64||85.64||0
1652861600000|2022-05-18 08:13:20|85.59|85.51|85.59|85.51|85.64|85.51|85.59|85.51|13
1652861610000|2022-05-18 08:13:30|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|74
1652861700000|2022-05-18 08:15:00|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|316
1652861710000|2022-05-18 08:15:10|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|809
1652861730000|2022-05-18 08:15:30|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|81
1652861750000|2022-05-18 08:15:50|85.69|85.61|85.64|85.56|85.69|85.61|85.64|85.56|167
1652861780000|2022-05-18 08:16:20|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|89
1652861800000|2022-05-18 08:16:40|85.59|85.51|85.59|85.51|85.59|85.56|85.59|85.51|27
1652861820000|2022-05-18 08:17:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.51|37
1652861830000|2022-05-18 08:17:10||85.51||85.51||85.51||85.51|5
1652861840000|2022-05-18 08:17:20||85.56||85.56||85.56||85.56|2
1652861860000|2022-05-18 08:17:40|85.69||85.64||85.69||85.64||2
1652861870000|2022-05-18 08:17:50|85.69||85.64||85.69||85.64||1
1652861880000|2022-05-18 08:18:00|85.69||85.69||85.69||85.69||2
1652861890000|2022-05-18 08:18:10||85.61||85.56||85.61||85.56|5
1652861900000|2022-05-18 08:18:20||85.61||85.61||85.61||85.61|0
1652861910000|2022-05-18 08:18:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|114
1652861920000|2022-05-18 08:18:40|||||||||1
1652861960000|2022-05-18 08:19:20|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|30
1652861970000|2022-05-18 08:19:30|||||||||9
1652861980000|2022-05-18 08:19:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|0
1652862010000|2022-05-18 08:20:10|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|433
1652862020000|2022-05-18 08:20:20|85.54||85.59||85.59||85.54||0
1652862030000|2022-05-18 08:20:30|85.54||85.54||85.54||85.54||0
1652862040000|2022-05-18 08:20:40|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|96
1652862050000|2022-05-18 08:20:50|||||||||10
1652862090000|2022-05-18 08:21:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|903
1652862110000|2022-05-18 08:21:50|||||||||2
1652862140000|2022-05-18 08:22:20||85.36||85.41||85.41||85.36|25
1652862150000|2022-05-18 08:22:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|12
1652862160000|2022-05-18 08:22:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|30
1652862170000|2022-05-18 08:22:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|74
1652862180000|2022-05-18 08:23:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|5
1652862190000|2022-05-18 08:23:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|4
1652862200000|2022-05-18 08:23:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|170
1652862210000|2022-05-18 08:23:30|85.34||85.29||85.34||85.29||0
1652862220000|2022-05-18 08:23:40|85.34||85.29||85.34||85.29||14
1652862230000|2022-05-18 08:23:50|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|26
1652862240000|2022-05-18 08:24:00|85.34||85.29||85.34||85.29||6
1652862250000|2022-05-18 08:24:10|85.34||85.34||85.34||85.29||1
1652862260000|2022-05-18 08:24:20|85.29||85.34||85.34||85.29||0
1652862270000|2022-05-18 08:24:30||85.26||85.26||85.26||85.26|0
1652862290000|2022-05-18 08:24:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|7
1652862300000|2022-05-18 08:25:00|85.34||85.34||85.34||85.34||48
1652862310000|2022-05-18 08:25:10|85.29||85.34||85.34||85.29||14
1652862320000|2022-05-18 08:25:20|85.29|85.26|85.29|85.21|85.29|85.26|85.29|85.21|3
1652862330000|2022-05-18 08:25:30|85.34||85.29||85.34||85.29||4
1652862340000|2022-05-18 08:25:40|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|45
1652862350000|2022-05-18 08:25:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|457
1652862370000|2022-05-18 08:26:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|214
1652862380000|2022-05-18 08:26:20||85.26||85.31||85.31||85.26|21
1652862390000|2022-05-18 08:26:30||85.26||85.31||85.31||85.26|0
1652862400000|2022-05-18 08:26:40|||||||||95
1652862420000|2022-05-18 08:27:00|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.36|1010
1652862430000|2022-05-18 08:27:10|85.44|85.41|85.44|85.36|85.44|85.41|85.44|85.36|0
1652862450000|2022-05-18 08:27:30|85.49||85.49||85.49||85.49||21
1652862470000|2022-05-18 08:27:50|85.44||85.44||85.44||85.44||0
1652862490000|2022-05-18 08:28:10|||||||||3
1652862510000|2022-05-18 08:28:30|85.49|85.41|85.49|85.36|85.49|85.41|85.49|85.36|106
1652862520000|2022-05-18 08:28:40||85.41||85.36||85.41||85.36|113
1652862530000|2022-05-18 08:28:50|85.44||85.44||85.44||85.44||5
1652862540000|2022-05-18 08:29:00|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|51
1652862570000|2022-05-18 08:29:30|85.49||85.44||85.49||85.44||19
1652862590000|2022-05-18 08:29:50|85.49||85.49||85.49||85.49||3
1652862600000|2022-05-18 08:30:00|85.44|85.41|85.44|85.36|85.49|85.41|85.44|85.36|3
1652862640000|2022-05-18 08:30:40|85.49||85.49||85.49||85.49||5
1652862650000|2022-05-18 08:30:50||85.41||85.41||85.41||85.36|0
1652862660000|2022-05-18 08:31:00|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|45
1652862670000|2022-05-18 08:31:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|2
1652862710000|2022-05-18 08:31:50|85.49|85.41|85.49|85.36|85.49|85.41|85.49|85.36|15
1652862720000|2022-05-18 08:32:00|85.44||85.44||85.44||85.44||3
1652862750000|2022-05-18 08:32:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|25
1652862770000|2022-05-18 08:32:50||85.36||85.41||85.41||85.36|13
1652862780000|2022-05-18 08:33:00||85.36||85.36||85.41||85.36|11
1652862790000|2022-05-18 08:33:10|85.44||85.44||85.44||85.44||0
1652862810000|2022-05-18 08:33:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|961
1652862830000|2022-05-18 08:33:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|66
1652862880000|2022-05-18 08:34:40|||||||||22
1652862890000|2022-05-18 08:34:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|31
1652862900000|2022-05-18 08:35:00|||||||||3
1652862910000|2022-05-18 08:35:10|85.34||85.29||85.34||85.29||0
1652862930000|2022-05-18 08:35:30||85.16||85.16||85.16||85.16|11
1652862940000|2022-05-18 08:35:40|85.24||85.24||85.24||85.24||40
1652862970000|2022-05-18 08:36:10|||||||||40
1652862980000|2022-05-18 08:36:20|||||||||21
1652862990000|2022-05-18 08:36:30|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|28
1652863000000|2022-05-18 08:36:40|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|12
1652863010000|2022-05-18 08:36:50|||||||||5
1652863020000|2022-05-18 08:37:00|||||||||3
1652863080000|2022-05-18 08:38:00||85.11||85.11||85.11||85.11|9
1652863090000|2022-05-18 08:38:10|85.19||85.19||85.19||85.19||0
1652863100000|2022-05-18 08:38:20|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|89
1652863110000|2022-05-18 08:38:30|85.29||85.29||85.29||85.29||88
1652863120000|2022-05-18 08:38:40||85.21||85.21||85.21||85.21|0
1652863130000|2022-05-18 08:38:50||85.16||85.16||85.16||85.16|1
1652863140000|2022-05-18 08:39:00||85.21||85.21||85.21||85.16|100
1652863150000|2022-05-18 08:39:10||85.16||85.21||85.21||85.16|2
1652863160000|2022-05-18 08:39:20|||||||||2
1652863170000|2022-05-18 08:39:30|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|63
1652863180000|2022-05-18 08:39:40|||||||||5
1652863190000|2022-05-18 08:39:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|1
1652863210000|2022-05-18 08:40:10|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|8
1652863220000|2022-05-18 08:40:20||85.16||85.16||85.16||85.16|0
1652863230000|2022-05-18 08:40:30|||||||||20
1652863250000|2022-05-18 08:40:50|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|3
1652863260000|2022-05-18 08:41:00|85.29||85.24||85.29||85.24||15
1652863280000|2022-05-18 08:41:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|15
1652863290000|2022-05-18 08:41:30||85.16||85.16||85.16||85.16|1
1652863300000|2022-05-18 08:41:40|85.24||85.24||85.24||85.24||9
1652863340000|2022-05-18 08:42:20|||||||||1
1652863370000|2022-05-18 08:42:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|5
1652863380000|2022-05-18 08:43:00|||||||||5
1652863420000|2022-05-18 08:43:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|15
1652863430000|2022-05-18 08:43:50|||||||||2
1652863440000|2022-05-18 08:44:00|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|3
1652863450000|2022-05-18 08:44:10||85.16||85.16||85.16||85.16|7
1652863460000|2022-05-18 08:44:20|85.29|85.21|85.29|85.16|85.29|85.21|85.29|85.16|5
1652863470000|2022-05-18 08:44:30|85.24||85.24||85.24||85.24||0
1652863490000|2022-05-18 08:44:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|0
1652863550000|2022-05-18 08:45:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|188
1652863560000|2022-05-18 08:46:00|||||||||4
1652863570000|2022-05-18 08:46:10|85.29||85.29||85.29||85.29||4
1652863580000|2022-05-18 08:46:20|85.24||85.24||85.24||85.24||0
1652863680000|2022-05-18 08:48:00||85.11||85.16||85.16||85.11|4
1652863690000|2022-05-18 08:48:10||85.11||85.11||85.16||85.11|2
1652863700000|2022-05-18 08:48:20|85.19|85.16|85.24|85.16|85.24|85.16|85.19|85.16|4
1652863710000|2022-05-18 08:48:30||85.11||85.11||85.11||85.11|6
1652863720000|2022-05-18 08:48:40||85.16||85.11||85.16||85.11|6
1652863730000|2022-05-18 08:48:50|85.19||85.19||85.19||85.19||0
1652863760000|2022-05-18 08:49:20||85.06||85.06||85.06||85.06|6
1652863770000|2022-05-18 08:49:30|85.14|85.11|85.19|85.11|85.19|85.11|85.14|85.11|0
1652863780000|2022-05-18 08:49:40|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|27
1652863790000|2022-05-18 08:49:50|85.14||85.14||85.14||85.14||7
1652863800000|2022-05-18 08:50:00|||||||||4
1652863820000|2022-05-18 08:50:20|||||||||1
1652863850000|2022-05-18 08:50:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|23
1652863870000|2022-05-18 08:51:10|85.24|85.16|85.24|85.16|85.29|85.16|85.24|85.16|9
1652863880000|2022-05-18 08:51:20|85.29|85.21|85.29|85.21|85.29|85.21|85.24|85.21|0
1652863890000|2022-05-18 08:51:30||85.16||85.16||85.16||85.16|167
1652863900000|2022-05-18 08:51:40||85.21||85.21||85.21||85.21|62
1652863920000|2022-05-18 08:52:00|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|1
1652863930000|2022-05-18 08:52:10|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|24
1652863940000|2022-05-18 08:52:20|||||||||100
1652863950000|2022-05-18 08:52:30|85.34||85.29||85.34||85.29||36
1652863960000|2022-05-18 08:52:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|75
1652863980000|2022-05-18 08:53:00|||||||||534
1652863990000|2022-05-18 08:53:10|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|49
1652864000000|2022-05-18 08:53:20|||||||||40
1652864040000|2022-05-18 08:54:00|||||||||53
1652864050000|2022-05-18 08:54:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|20
1652864090000|2022-05-18 08:54:50|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|13
1652864100000|2022-05-18 08:55:00|85.29|85.21|85.29|85.21|85.29|85.21|85.24|85.21|6
1652864130000|2022-05-18 08:55:30|||||||||1
1652864140000|2022-05-18 08:55:40||85.16||85.21||85.21||85.16|1
1652864150000|2022-05-18 08:55:50||85.16||85.21||85.21||85.16|1
1652864170000|2022-05-18 08:56:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|7
1652864210000|2022-05-18 08:56:50|85.29|85.21|85.29|85.16|85.29|85.21|85.29|85.16|39
1652864220000|2022-05-18 08:57:00||85.21||85.21||85.21||85.21|0
1652864250000|2022-05-18 08:57:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|42
1652864290000|2022-05-18 08:58:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|947
1652864300000|2022-05-18 08:58:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|1
1652864320000|2022-05-18 08:58:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|156
1652864330000|2022-05-18 08:58:50|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|177
1652864360000|2022-05-18 08:59:20||85.41||85.41||85.41||85.41|0
1652864370000|2022-05-18 08:59:30|||||||||48
1652864440000|2022-05-18 09:00:40|||||||||29
1652864460000|2022-05-18 09:01:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|38
1652864530000|2022-05-18 09:02:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|15
1652864540000|2022-05-18 09:02:20|85.44||85.39||85.44||85.39||1
1652864560000|2022-05-18 09:02:40|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|2
1652864580000|2022-05-18 09:03:00||85.36||85.36||85.36||85.36|0
1652864590000|2022-05-18 09:03:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|3
1652864650000|2022-05-18 09:04:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|1
1652864660000|2022-05-18 09:04:20||85.31||85.31||85.31||85.31|1
1652864690000|2022-05-18 09:04:50||85.36||85.36||85.36||85.36|0
1652864780000|2022-05-18 09:06:20|85.49|85.41|85.49|85.36|85.49|85.41|85.44|85.36|56
1652864790000|2022-05-18 09:06:30|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.41|0
1652864800000|2022-05-18 09:06:40|||||||||5
1652864810000|2022-05-18 09:06:50||85.36||85.41||85.41||85.36|3
1652864830000|2022-05-18 09:07:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|10
1652864840000|2022-05-18 09:07:20|85.49|85.41|85.49|85.36|85.49|85.41|85.49|85.36|1
1652864850000|2022-05-18 09:07:30|85.44||85.49||85.49||85.44||11
1652864870000|2022-05-18 09:07:50|85.44||85.44||85.44||85.44||0
1652864890000|2022-05-18 09:08:10|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|6
1652864900000|2022-05-18 09:08:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|4
1652864940000|2022-05-18 09:09:00||85.36||85.41||85.41||85.36|7
1652864990000|2022-05-18 09:09:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|185
1652865010000|2022-05-18 09:10:10||85.41||85.41||85.41||85.41|20
1652865020000|2022-05-18 09:10:20||85.46||85.46||85.46||85.46|0
1652865070000|2022-05-18 09:11:10|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|9
1652865080000|2022-05-18 09:11:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|0
1652865100000|2022-05-18 09:11:40||85.41||85.46||85.46||85.41|9
1652865110000|2022-05-18 09:11:50||85.41||85.41||85.41||85.41|14
1652865120000|2022-05-18 09:12:00||85.46||85.46||85.46||85.46|0
1652865130000|2022-05-18 09:12:10||85.41||85.46||85.46||85.41|23
1652865170000|2022-05-18 09:12:50||85.41||85.41||85.41||85.41|1
1652865180000|2022-05-18 09:13:00||85.46||85.46||85.46||85.46|0
1652865200000|2022-05-18 09:13:20|||||||||225
1652865240000|2022-05-18 09:14:00||85.41||85.41||85.41||85.41|19
1652865250000|2022-05-18 09:14:10||85.46||85.46||85.46||85.46|0
1652865260000|2022-05-18 09:14:20||85.41||85.41||85.41||85.41|1
1652865270000|2022-05-18 09:14:30|85.49|85.46|85.54|85.46|85.54|85.46|85.49|85.46|40
1652865280000|2022-05-18 09:14:40|||||||||1
1652865290000|2022-05-18 09:14:50||85.41||85.41||85.41||85.41|20
1652865300000|2022-05-18 09:15:00|85.49||85.49||85.49||85.49||0
1652865310000|2022-05-18 09:15:10|||||||||2
1652865370000|2022-05-18 09:16:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|60
1652865380000|2022-05-18 09:16:20|||||||||165
1652865500000|2022-05-18 09:18:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|92
1652865510000|2022-05-18 09:18:30|85.44|85.36|85.44|85.31|85.44|85.36|85.39|85.31|7
1652865520000|2022-05-18 09:18:40|85.39||85.39||85.44||85.39||0
1652865590000|2022-05-18 09:19:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|147
1652865600000|2022-05-18 09:20:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|1
1652865610000|2022-05-18 09:20:10||85.36||85.41||85.41||85.36|5
1652865640000|2022-05-18 09:20:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|3
1652865660000|2022-05-18 09:21:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|6
1652865690000|2022-05-18 09:21:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|23
1652865700000|2022-05-18 09:21:40|85.59||85.59||85.59||85.59||5
1652865710000|2022-05-18 09:21:50||85.51||85.51||85.51||85.51|0
1652865740000|2022-05-18 09:22:20|||||||||15
1652865750000|2022-05-18 09:22:30|||||||||12
1652865820000|2022-05-18 09:23:40||85.46||85.46||85.46||85.46|28
1652865840000|2022-05-18 09:24:00||85.51||85.51||85.51||85.46|1
1652865850000|2022-05-18 09:24:10||85.46||85.46||85.46||85.46|2
1652865860000|2022-05-18 09:24:20|85.54||85.54||85.54||85.54||0
1652865890000|2022-05-18 09:24:50||85.41||85.41||85.41||85.41|22
1652865900000|2022-05-18 09:25:00||85.46||85.46||85.46||85.46|0
1652865960000|2022-05-18 09:26:00|||||||||1
1652865980000|2022-05-18 09:26:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|41
1652866020000|2022-05-18 09:27:00||85.46||85.46||85.46||85.46|15
1652866030000|2022-05-18 09:27:10|85.54||85.54||85.54||85.54||1
1652866090000|2022-05-18 09:28:10||85.41||85.46||85.46||85.41|27
1652866110000|2022-05-18 09:28:30|85.49|85.41|85.49|85.41|85.54|85.41|85.49|85.41|2
1652866150000|2022-05-18 09:29:10|||||||||3
1652866160000|2022-05-18 09:29:20||85.36||85.36||85.36||85.36|22
1652866170000|2022-05-18 09:29:30||85.41||85.41||85.41||85.41|0
1652866200000|2022-05-18 09:30:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|7
1652866210000|2022-05-18 09:30:10|||||||||1
1652866220000|2022-05-18 09:30:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|12
1652866240000|2022-05-18 09:30:40||85.26||85.31||85.31||85.26|23
1652866250000|2022-05-18 09:30:50||85.26||85.26||85.26||85.26|4
1652866260000|2022-05-18 09:31:00|85.34||85.34||85.34||85.34||0
1652866270000|2022-05-18 09:31:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|7
1652866280000|2022-05-18 09:31:20|85.34|85.26|85.34|85.26|85.39|85.26|85.34|85.26|40
1652866290000|2022-05-18 09:31:30|85.39||85.39||85.39||85.34||5
1652866300000|2022-05-18 09:31:40||85.31||85.31||85.31||85.31|0
1652866330000|2022-05-18 09:32:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|229
1652866340000|2022-05-18 09:32:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|18
1652866350000|2022-05-18 09:32:30|||||||||2
1652866380000|2022-05-18 09:33:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|8
1652866400000|2022-05-18 09:33:20|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|24
1652866450000|2022-05-18 09:34:10|85.49||85.44||85.49||85.44||7
1652866470000|2022-05-18 09:34:30|85.49||85.49||85.49||85.49||0
1652866490000|2022-05-18 09:34:50|85.44||85.44||85.44||85.44||0
1652866500000|2022-05-18 09:35:00|85.49||85.49||85.49||85.44||5
1652866530000|2022-05-18 09:35:30||85.41||85.41||85.41||85.41|0
1652866540000|2022-05-18 09:35:40||85.36||85.36||85.36||85.36|4
1652866550000|2022-05-18 09:35:50|85.44||85.44||85.44||85.44||0
1652866570000|2022-05-18 09:36:10||85.31||85.31||85.31||85.31|45
1652866580000|2022-05-18 09:36:20||85.36||85.36||85.36||85.36|0
1652866590000|2022-05-18 09:36:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|534
1652866610000|2022-05-18 09:36:50|||||||||7
1652866650000|2022-05-18 09:37:30|||||||||1
1652866660000|2022-05-18 09:37:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|6
1652866670000|2022-05-18 09:37:50||85.31||85.31||85.31||85.31|2
1652866680000|2022-05-18 09:38:00||85.36||85.36||85.36||85.36|0
1652866690000|2022-05-18 09:38:10||85.31||85.31||85.31||85.31|1
1652866720000|2022-05-18 09:38:40||85.36||85.36||85.36||85.36|0
1652866730000|2022-05-18 09:38:50||85.31||85.31||85.31||85.31|2
1652866740000|2022-05-18 09:39:00|85.39||85.39||85.39||85.39||0
1652866770000|2022-05-18 09:39:30|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|5
1652866790000|2022-05-18 09:39:50||85.26||85.26||85.26||85.26|3
1652866800000|2022-05-18 09:40:00||85.31||85.26||85.31||85.26|1
1652866820000|2022-05-18 09:40:20|85.34||85.39||85.39||85.34||0
1652866830000|2022-05-18 09:40:30||85.31||85.31||85.31||85.31|0
1652866850000|2022-05-18 09:40:50|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|85
1652866860000|2022-05-18 09:41:00|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.31|2
1652866960000|2022-05-18 09:42:40|85.44||85.44||85.44||85.44||37
1652866980000|2022-05-18 09:43:00|85.39|85.36|85.44|85.36|85.44|85.36|85.39|85.36|8
1652867020000|2022-05-18 09:43:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|18
1652867030000|2022-05-18 09:43:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|6
1652867040000|2022-05-18 09:44:00|85.39|85.31|85.44|85.31|85.44|85.36|85.39|85.31|4
1652867050000|2022-05-18 09:44:10||85.36||85.36||85.36||85.36|0
1652867120000|2022-05-18 09:45:20|85.49||85.44||85.49||85.44||30
1652867140000|2022-05-18 09:45:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|5
1652867160000|2022-05-18 09:46:00|||||||||1
1652867170000|2022-05-18 09:46:10|85.54|85.46|85.54|85.46|85.54|85.46|85.49|85.46|0
1652867180000|2022-05-18 09:46:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|1
1652867200000|2022-05-18 09:46:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|5
1652867210000|2022-05-18 09:46:50|85.49||85.49||85.49||85.49||0
1652867220000|2022-05-18 09:47:00||85.41||85.41||85.41||85.41|0
1652867240000|2022-05-18 09:47:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|3
1652867260000|2022-05-18 09:47:40||85.41||85.46||85.46||85.41|1
1652867270000|2022-05-18 09:47:50||85.41||85.41||85.41||85.41|8
1652867280000|2022-05-18 09:48:00|85.49||85.49||85.49||85.49||0
1652867290000|2022-05-18 09:48:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|29
1652867300000|2022-05-18 09:48:20||85.41||85.46||85.46||85.41|8
1652867330000|2022-05-18 09:48:50|||||||||189
1652867350000|2022-05-18 09:49:10|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.51|0
1652867410000|2022-05-18 09:50:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|216
1652867420000|2022-05-18 09:50:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|5
1652867430000|2022-05-18 09:50:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|1
1652867490000|2022-05-18 09:51:30|||||||||12
1652867520000|2022-05-18 09:52:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|15
1652867530000|2022-05-18 09:52:10|||||||||293
1652867540000|2022-05-18 09:52:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|241
1652867550000|2022-05-18 09:52:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|43
1652867580000|2022-05-18 09:53:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|10
1652867590000|2022-05-18 09:53:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|51
1652867600000|2022-05-18 09:53:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|136
1652867610000|2022-05-18 09:53:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|53
1652867640000|2022-05-18 09:54:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|221
1652867650000|2022-05-18 09:54:10|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|72
1652867680000|2022-05-18 09:54:40||85.71||85.76||85.76||85.71|96
1652867700000|2022-05-18 09:55:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|36
1652867710000|2022-05-18 09:55:10||85.76||85.76||85.76||85.76|52
1652867720000|2022-05-18 09:55:20||85.81||85.81||85.81||85.81|4
1652867730000|2022-05-18 09:55:30|85.94||85.94||85.94||85.94||28
1652867740000|2022-05-18 09:55:40||85.86||85.86||85.86||85.86|0
1652867800000|2022-05-18 09:56:40|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.91|56
1652867840000|2022-05-18 09:57:20|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|13
1652867850000|2022-05-18 09:57:30|85.94||85.94||85.94||85.94||0
1652867870000|2022-05-18 09:57:50|||||||||30
1652867900000|2022-05-18 09:58:20|85.99||85.99||85.99||85.99||13
1652867910000|2022-05-18 09:58:30||85.91||85.91||85.91||85.91|0
1652867920000|2022-05-18 09:58:40|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|310
1652867930000|2022-05-18 09:58:50|86.04||86.04||86.04||86.04||4
1652867940000|2022-05-18 09:59:00|85.99||85.99||85.99||85.99||0
1652867950000|2022-05-18 09:59:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|15
1652867960000|2022-05-18 09:59:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|2
1652867970000|2022-05-18 09:59:30|86.04|85.96|86.09|85.96|86.09|86.01|86.04|85.96|29
1652867980000|2022-05-18 09:59:40|86.04|86.01|86.04|85.96|86.09|86.01|86.04|85.96|4
1652867990000|2022-05-18 09:59:50|86.09||86.04||86.09||86.04||1
1652868000000|2022-05-18 10:00:00|||||||||13
1652868020000|2022-05-18 10:00:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|3
1652868030000|2022-05-18 10:00:30|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|327
1652868040000|2022-05-18 10:00:40|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|37
1652868100000|2022-05-18 10:01:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|252
1652868110000|2022-05-18 10:01:50|||||||||2
1652868120000|2022-05-18 10:02:00|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|27
1652868140000|2022-05-18 10:02:20||86.01||86.06||86.06||86.01|6
1652868160000|2022-05-18 10:02:40|||||||||15
1652868170000|2022-05-18 10:02:50|86.09|86.01|86.14|86.01|86.14|86.06|86.09|86.01|17
1652868180000|2022-05-18 10:03:00||86.06||86.06||86.06||86.06|0
1652868220000|2022-05-18 10:03:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|16
1652868240000|2022-05-18 10:04:00|86.14|86.06|86.14|86.01|86.14|86.06|86.14|86.01|6
1652868250000|2022-05-18 10:04:10|86.09||86.09||86.09||86.09||0
1652868260000|2022-05-18 10:04:20|86.14||86.14||86.14||86.14||0
1652868280000|2022-05-18 10:04:40|86.09|86.06|86.09|86.01|86.09|86.06|86.09|86.01|3
1652868300000|2022-05-18 10:05:00|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|246
1652868310000|2022-05-18 10:05:10|||||||||1
1652868320000|2022-05-18 10:05:20|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|246
1652868340000|2022-05-18 10:05:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|274
1652868380000|2022-05-18 10:06:20|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|228
1652868420000|2022-05-18 10:07:00|||||||||5
1652868430000|2022-05-18 10:07:10|||||||||1
1652868440000|2022-05-18 10:07:20|86.19|86.11|86.19|86.06|86.19|86.11|86.14|86.06|22
1652868450000|2022-05-18 10:07:30||86.11||86.11||86.11||86.11|0
1652868480000|2022-05-18 10:08:00|86.24||86.24||86.24||86.19||17
1652868490000|2022-05-18 10:08:10||86.16||86.16||86.16||86.16|44
1652868500000|2022-05-18 10:08:20|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|6
1652868510000|2022-05-18 10:08:30|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|1
1652868520000|2022-05-18 10:08:40|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|1
1652868530000|2022-05-18 10:08:50|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|287
1652868540000|2022-05-18 10:09:00|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|211
1652868550000|2022-05-18 10:09:10|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|297
1652868560000|2022-05-18 10:09:20|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|201
1652868590000|2022-05-18 10:09:50|||||||||25
1652868630000|2022-05-18 10:10:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|127
1652868640000|2022-05-18 10:10:40|86.19|86.11|86.19|86.06|86.19|86.11|86.14|86.06|103
1652868650000|2022-05-18 10:10:50||86.11||86.11||86.11||86.11|0
1652868730000|2022-05-18 10:12:10|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|277
1652868750000|2022-05-18 10:12:30||86.11||86.11||86.11||86.11|16
1652868760000|2022-05-18 10:12:40|86.19|86.16|86.24|86.11|86.24|86.16|86.19|86.11|5
1652868780000|2022-05-18 10:13:00||86.16||86.16||86.16||86.16|0
1652868810000|2022-05-18 10:13:30|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.16|270
1652868820000|2022-05-18 10:13:40||86.16||86.16||86.16||86.16|1
1652868830000|2022-05-18 10:13:50||86.21||86.21||86.21||86.21|0
1652868850000|2022-05-18 10:14:10|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|27
1652868910000|2022-05-18 10:15:10|||||||||30
1652868920000|2022-05-18 10:15:20|86.34||86.34||86.34||86.34||71
1652868930000|2022-05-18 10:15:30|86.29||86.34||86.34||86.29||39
1652868940000|2022-05-18 10:15:40|86.29||86.34||86.34||86.29||841
1652868950000|2022-05-18 10:15:50||86.26||86.21||86.26||86.21|3
1652868960000|2022-05-18 10:16:00||86.26||86.26||86.26||86.26|0
1652869030000|2022-05-18 10:17:10|||||||||69
1652869040000|2022-05-18 10:17:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|583
1652869070000|2022-05-18 10:17:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|19
1652869090000|2022-05-18 10:18:10|86.29|86.21|86.34|86.21|86.34|86.26|86.29|86.21|281
1652869100000|2022-05-18 10:18:20||86.26||86.26||86.26||86.26|0
1652869130000|2022-05-18 10:18:50|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|10
1652869150000|2022-05-18 10:19:10|86.29|86.21|86.34|86.21|86.34|86.21|86.29|86.21|15
1652869160000|2022-05-18 10:19:20||86.26||86.26||86.26||86.26|0
1652869190000|2022-05-18 10:19:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|35
1652869210000|2022-05-18 10:20:10|86.44||86.44||86.44||86.39||10
1652869220000|2022-05-18 10:20:20|86.39||86.39||86.39||86.39||0
1652869250000|2022-05-18 10:20:50|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|13
1652869290000|2022-05-18 10:21:30|86.44|86.36|86.44|86.31|86.44|86.36|86.44|86.31|4
1652869300000|2022-05-18 10:21:40||86.36||86.36||86.36||86.36|0
1652869320000|2022-05-18 10:22:00|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|27
1652869340000|2022-05-18 10:22:20|||||||||1
1652869360000|2022-05-18 10:22:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|2
1652869370000|2022-05-18 10:22:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|5
1652869380000|2022-05-18 10:23:00|86.49||86.49||86.49||86.49||5
1652869390000|2022-05-18 10:23:10|86.44||86.49||86.49||86.44||2
1652869400000|2022-05-18 10:23:20|86.44||86.44||86.44||86.44||0
1652869410000|2022-05-18 10:23:30|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|21
1652869420000|2022-05-18 10:23:40|86.44||86.44||86.44||86.44||0
1652869430000|2022-05-18 10:23:50|86.49||86.49||86.49||86.44||10
1652869440000|2022-05-18 10:24:00|86.44||86.44||86.44||86.44||1680
1652869450000|2022-05-18 10:24:10|||||||||558
1652869460000|2022-05-18 10:24:20|86.49||86.49||86.49||86.49||8
1652869470000|2022-05-18 10:24:30||86.41||86.41||86.41||86.36|3
1652869490000|2022-05-18 10:24:50|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|75
1652869500000|2022-05-18 10:25:00|86.54||86.54||86.54||86.54||1
1652869510000|2022-05-18 10:25:10||86.46||86.46||86.46||86.46|11
1652869530000|2022-05-18 10:25:30|||||||||4
1652869540000|2022-05-18 10:25:40|||||||||1
1652869560000|2022-05-18 10:26:00|86.49|86.41|86.54|86.41|86.54|86.41|86.49|86.41|138
1652869580000|2022-05-18 10:26:20||86.46||86.46||86.46||86.46|0
1652869590000|2022-05-18 10:26:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|4
1652869600000|2022-05-18 10:26:40|86.54||86.54||86.54||86.54||19
1652869610000|2022-05-18 10:26:50|86.49||86.49||86.49||86.49||0
1652869620000|2022-05-18 10:27:00|||||||||319
1652869660000|2022-05-18 10:27:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|16
1652869670000|2022-05-18 10:27:50||86.41||86.41||86.41||86.41|1
1652869680000|2022-05-18 10:28:00|86.49|86.46|86.54|86.46|86.54|86.46|86.49|86.41|34
1652869710000|2022-05-18 10:28:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|19
1652869720000|2022-05-18 10:28:40|86.54||86.49||86.54||86.49||0
1652869730000|2022-05-18 10:28:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|0
1652869740000|2022-05-18 10:29:00|||||||||1
1652869760000|2022-05-18 10:29:20|||||||||5
1652869770000|2022-05-18 10:29:30|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|2
1652869800000|2022-05-18 10:30:00|86.59||86.54||86.59||86.54||21
1652869810000|2022-05-18 10:30:10|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.36|94
1652869820000|2022-05-18 10:30:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|3
1652869830000|2022-05-18 10:30:30|||||||||1495
1652869850000|2022-05-18 10:30:50||86.31||86.31||86.36||86.31|190
1652869860000|2022-05-18 10:31:00||86.36||86.36||86.36||86.31|1244
1652869870000|2022-05-18 10:31:10|||||||||405
1652869890000|2022-05-18 10:31:30||86.31||86.36||86.36||86.31|6
1652869900000|2022-05-18 10:31:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|3
1652869910000|2022-05-18 10:31:50||86.26||86.31||86.31||86.26|46
1652869920000|2022-05-18 10:32:00|||||||||3
1652869930000|2022-05-18 10:32:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|100
1652869940000|2022-05-18 10:32:20|86.39||86.34||86.39||86.34||311
1652869950000|2022-05-18 10:32:30||86.21||86.26||86.26||86.21|179
1652870000000|2022-05-18 10:33:20|||||||||1
1652870020000|2022-05-18 10:33:40||86.21||86.21||86.21||86.21|61
1652870030000|2022-05-18 10:33:50||86.26||86.26||86.26||86.26|0
1652870070000|2022-05-18 10:34:30|86.29|86.21|86.34|86.21|86.34|86.21|86.29|86.21|20
1652870080000|2022-05-18 10:34:40|86.29||86.29||86.29||86.29||0
1652870100000|2022-05-18 10:35:00|||||||||306
1652870110000|2022-05-18 10:35:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|4
1652870130000|2022-05-18 10:35:30|||||||||40
1652870140000|2022-05-18 10:35:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|901
1652870160000|2022-05-18 10:36:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|33
1652870210000|2022-05-18 10:36:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|33
1652870240000|2022-05-18 10:37:20|||||||||6
1652870280000|2022-05-18 10:38:00|||||||||23
1652870290000|2022-05-18 10:38:10|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|22
1652870300000|2022-05-18 10:38:20|86.29||86.24||86.29||86.24||22
1652870310000|2022-05-18 10:38:30|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|7
1652870330000|2022-05-18 10:38:50|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|39
1652870340000|2022-05-18 10:39:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|74
1652870370000|2022-05-18 10:39:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|17
1652870450000|2022-05-18 10:40:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|319
1652870460000|2022-05-18 10:41:00||86.26||86.26||86.26||86.26|53
1652870490000|2022-05-18 10:41:30|86.34|86.31|86.34|86.26|86.34|86.31|86.34|86.26|5
1652870530000|2022-05-18 10:42:10|86.39||86.39||86.39||86.39||12
1652870570000|2022-05-18 10:42:50|86.34||86.34||86.34||86.34||0
1652870600000|2022-05-18 10:43:20|||||||||9
1652870610000|2022-05-18 10:43:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|54
1652870620000|2022-05-18 10:43:40|||||||||207
1652870630000|2022-05-18 10:43:50||86.26||86.26||86.31||86.26|5
1652870640000|2022-05-18 10:44:00||86.31||86.31||86.31||86.31|0
1652870650000|2022-05-18 10:44:10|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.36|527
1652870700000|2022-05-18 10:45:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|8
1652870740000|2022-05-18 10:45:40|86.44|86.36|86.44|86.31|86.44|86.36|86.44|86.31|28
1652870750000|2022-05-18 10:45:50||86.36||86.31||86.36||86.31|111
1652870760000|2022-05-18 10:46:00|86.39||86.39||86.39||86.39||3
1652870770000|2022-05-18 10:46:10|||||||||1
1652870820000|2022-05-18 10:47:00|||||||||8
1652870840000|2022-05-18 10:47:20||86.26||86.26||86.26||86.26|950
1652870850000|2022-05-18 10:47:30|86.34|86.31|86.39|86.31|86.39|86.31|86.34|86.31|32
1652870870000|2022-05-18 10:47:50|86.34|86.26|86.39|86.26|86.39|86.26|86.34|86.26|38
1652870880000|2022-05-18 10:48:00||86.31||86.31||86.31||86.31|0
1652870900000|2022-05-18 10:48:20||86.26||86.26||86.26||86.26|23
1652870930000|2022-05-18 10:48:50||86.31||86.31||86.31||86.31|0
1652870980000|2022-05-18 10:49:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|13
1652870990000|2022-05-18 10:49:50|86.39||86.39||86.39||86.39||19
1652871000000|2022-05-18 10:50:00|86.34|86.31|86.34|86.26|86.34|86.31|86.34|86.26|6
1652871020000|2022-05-18 10:50:20|86.39||86.39||86.39||86.39||22
1652871030000|2022-05-18 10:50:30|86.34|86.31|86.39|86.26|86.39|86.31|86.34|86.26|4
1652871040000|2022-05-18 10:50:40||86.31||86.31||86.31||86.31|0
1652871060000|2022-05-18 10:51:00||86.26||86.26||86.31||86.26|29
1652871070000|2022-05-18 10:51:10|86.34||86.34||86.34||86.34||4
1652871090000|2022-05-18 10:51:30|86.39||86.39||86.39||86.39||4
1652871110000|2022-05-18 10:51:50||86.31||86.31||86.31||86.31|20
1652871140000|2022-05-18 10:52:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|2
1652871160000|2022-05-18 10:52:40||86.31||86.31||86.31||86.31|86
1652871170000|2022-05-18 10:52:50|86.39|86.36|86.44|86.36|86.44|86.36|86.39|86.36|50
1652871200000|2022-05-18 10:53:20|||||||||12
1652871230000|2022-05-18 10:53:50|||||||||25
1652871240000|2022-05-18 10:54:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|932
1652871290000|2022-05-18 10:54:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|13
1652871300000|2022-05-18 10:55:00|86.49|86.41|86.49|86.36|86.49|86.41|86.44|86.36|53
1652871310000|2022-05-18 10:55:10||86.41||86.41||86.41||86.41|0
1652871320000|2022-05-18 10:55:20||86.36||86.36||86.36||86.36|1
1652871330000|2022-05-18 10:55:30||86.41||86.41||86.41||86.36|1
1652871340000|2022-05-18 10:55:40||86.36||86.41||86.41||86.36|200
1652871370000|2022-05-18 10:56:10|86.54||86.54||86.54||86.54||5
1652871380000|2022-05-18 10:56:20|86.49||86.49||86.49||86.49||0
1652871440000|2022-05-18 10:57:20|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.41|78
1652871450000|2022-05-18 10:57:30|86.49|86.41|86.54|86.41|86.54|86.41|86.49|86.41|4
1652871460000|2022-05-18 10:57:40|86.49||86.49||86.49||86.49||248
1652871470000|2022-05-18 10:57:50|86.54||86.54||86.54||86.54||0
1652871480000|2022-05-18 10:58:00|86.49||86.49||86.49||86.49||540
1652871510000|2022-05-18 10:58:30|86.44|86.36|86.49|86.36|86.49|86.36|86.44|86.36|20
1652871520000|2022-05-18 10:58:40|86.44||86.49||86.49||86.44||0
1652871530000|2022-05-18 10:58:50|86.44||86.44||86.44||86.44||0
1652871540000|2022-05-18 10:59:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|3
1652871570000|2022-05-18 10:59:30|||||||||30
1652871590000|2022-05-18 10:59:50|86.44|86.36|86.49|86.36|86.49|86.36|86.44|86.36|8
1652871600000|2022-05-18 11:00:00||86.41||86.41||86.41||86.41|1
1652871630000|2022-05-18 11:00:30|86.44|86.36|86.44|86.31|86.44|86.36|86.39|86.31|455
1652871640000|2022-05-18 11:00:40|86.39|86.36|86.44|86.36|86.44|86.36|86.39|86.36|31
1652871670000|2022-05-18 11:01:10|86.49||86.49||86.49||86.49||5
1652871680000|2022-05-18 11:01:20|||||||||200
1652871690000|2022-05-18 11:01:30|86.44||86.44||86.44||86.44||0
1652871700000|2022-05-18 11:01:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|110
1652871710000|2022-05-18 11:01:50|86.44|86.21|86.34|86.26|86.44|86.26|86.34|86.21|270
1652871720000|2022-05-18 11:02:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|21
1652871730000|2022-05-18 11:02:10|86.44||86.44||86.44||86.44||5
1652871740000|2022-05-18 11:02:20|86.39|86.36|86.39|86.31|86.44|86.36|86.39|86.31|88
1652871780000|2022-05-18 11:03:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|1
1652871790000|2022-05-18 11:03:10|86.49||86.49||86.49||86.49||5
1652871800000|2022-05-18 11:03:20|86.44|86.41|86.44|86.36|86.49|86.41|86.44|86.36|63
1652871810000|2022-05-18 11:03:30|86.49||86.44||86.49||86.44||0
1652871820000|2022-05-18 11:03:40|86.49||86.44||86.49||86.44||0
1652871830000|2022-05-18 11:03:50|86.49||86.49||86.49||86.49||0
1652871840000|2022-05-18 11:04:00|86.44||86.49||86.49||86.44||4
1652871860000|2022-05-18 11:04:20|86.44||86.49||86.49||86.44||0
1652871870000|2022-05-18 11:04:30|86.44||86.44||86.49||86.44||0
1652871880000|2022-05-18 11:04:40|||||||||200
1652871900000|2022-05-18 11:05:00|86.49||86.44||86.49||86.44||4
1652871920000|2022-05-18 11:05:20|86.39|86.31|86.39|86.31|86.44|86.36|86.39|86.31|480
1652871930000|2022-05-18 11:05:30|86.44||86.44||86.44||86.44||0
1652871940000|2022-05-18 11:05:40||86.36||86.36||86.36||86.36|0
1652871950000|2022-05-18 11:05:50||86.31||86.31||86.31||86.31|7
1652871960000|2022-05-18 11:06:00|86.39||86.44||86.44||86.39||6
1652871970000|2022-05-18 11:06:10||86.36||86.36||86.36||86.36|0
1652871980000|2022-05-18 11:06:20|||||||||230
1652872010000|2022-05-18 11:06:50|86.39|86.31|86.39|86.31|86.39|86.36|86.39|86.31|40
1652872020000|2022-05-18 11:07:00|86.44||86.44||86.44||86.44||3
1652872030000|2022-05-18 11:07:10|86.39|86.36|86.44|86.36|86.44|86.36|86.39|86.36|0
1652872060000|2022-05-18 11:07:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|18
1652872080000|2022-05-18 11:08:00|86.54||86.49||86.54||86.49||26
1652872110000|2022-05-18 11:08:30|86.44|86.36|86.44|86.36|86.49|86.41|86.44|86.36|36
1652872120000|2022-05-18 11:08:40|86.49||86.49||86.49||86.49||40
1652872130000|2022-05-18 11:08:50|86.44|86.41|86.44|86.36|86.44|86.41|86.44|86.36|45
1652872180000|2022-05-18 11:09:40|||||||||245
1652872200000|2022-05-18 11:10:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|54
1652872220000|2022-05-18 11:10:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|5
1652872250000|2022-05-18 11:10:50|||||||||154
1652872260000|2022-05-18 11:11:00|86.49||86.49||86.49||86.49||60
1652872270000|2022-05-18 11:11:10|86.44||86.44||86.44||86.44||0
1652872340000|2022-05-18 11:12:20|||||||||9
1652872350000|2022-05-18 11:12:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|7
1652872410000|2022-05-18 11:13:30|||||||||25
1652872510000|2022-05-18 11:15:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|251
1652872540000|2022-05-18 11:15:40|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|44
1652872550000|2022-05-18 11:15:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|25
1652872560000|2022-05-18 11:16:00|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|35
1652872580000|2022-05-18 11:16:20||86.36||86.41||86.41||86.36|7
1652872600000|2022-05-18 11:16:40|||||||||1
1652872610000|2022-05-18 11:16:50||86.36||86.36||86.36||86.36|2
1652872620000|2022-05-18 11:17:00|86.44||86.44||86.49||86.44||1
1652872630000|2022-05-18 11:17:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|62
1652872650000|2022-05-18 11:17:30|||||||||14
1652872770000|2022-05-18 11:19:30|86.44||86.39||86.44||86.39||440
1652872780000|2022-05-18 11:19:40|86.44||86.39||86.44||86.39||1
1652872790000|2022-05-18 11:19:50|||||||||1
1652872800000|2022-05-18 11:20:00|||||||||4
1652872850000|2022-05-18 11:20:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|324
1652872910000|2022-05-18 11:21:50|||||||||60
1652872920000|2022-05-18 11:22:00|||||||||8
1652873010000|2022-05-18 11:23:30|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|465
1652873020000|2022-05-18 11:23:40|||||||||34
1652873040000|2022-05-18 11:24:00|||||||||170
1652873050000|2022-05-18 11:24:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|175
1652873060000|2022-05-18 11:24:20|||||||||28
1652873070000|2022-05-18 11:24:30|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|19
1652873080000|2022-05-18 11:24:40|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|4
1652873090000|2022-05-18 11:24:50|86.39||86.39||86.39||86.34||0
1652873100000|2022-05-18 11:25:00||86.31||86.31||86.31||86.26|7
1652873110000|2022-05-18 11:25:10||86.26||86.26||86.26||86.26|6
1652873120000|2022-05-18 11:25:20|86.34|86.31|86.34|86.26|86.34|86.31|86.34|86.26|501
1652873130000|2022-05-18 11:25:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|15
1652873150000|2022-05-18 11:25:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|129
1652873160000|2022-05-18 11:26:00|86.39|86.31|86.39|86.31|86.44|86.31|86.39|86.31|22
1652873190000|2022-05-18 11:26:30||86.26||86.26||86.26||86.26|9
1652873210000|2022-05-18 11:26:50|86.34|86.31|86.39|86.31|86.39|86.31|86.34|86.31|1
1652873250000|2022-05-18 11:27:30|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|9
1652873260000|2022-05-18 11:27:40|86.39||86.34||86.39||86.34||0
1652873270000|2022-05-18 11:27:50|86.39||86.39||86.39||86.39||15
1652873280000|2022-05-18 11:28:00||86.31||86.26||86.31||86.26|7
1652873290000|2022-05-18 11:28:10|86.34||86.39||86.39||86.34||10
1652873300000|2022-05-18 11:28:20|86.34||86.34||86.34||86.34||0
1652873310000|2022-05-18 11:28:30|86.39||86.39||86.39||86.39||7
1652873320000|2022-05-18 11:28:40||86.31||86.26||86.31||86.26|5
1652873340000|2022-05-18 11:29:00|86.34|86.31|86.34|86.26|86.34|86.31|86.34|86.26|4
1652873350000|2022-05-18 11:29:10|||||||||3
1652873360000|2022-05-18 11:29:20|86.39||86.39||86.39||86.39||0
1652873380000|2022-05-18 11:29:40||86.31||86.31||86.31||86.31|0
1652873400000|2022-05-18 11:30:00|86.44||86.44||86.44||86.44||1
1652873410000|2022-05-18 11:30:10||86.36||86.36||86.36||86.36|0
1652873420000|2022-05-18 11:30:20||86.31||86.31||86.31||86.31|25
1652873460000|2022-05-18 11:31:00||86.36||86.36||86.36||86.36|0
1652873470000|2022-05-18 11:31:10||86.31||86.31||86.31||86.31|5
1652873480000|2022-05-18 11:31:20|86.39||86.44||86.44||86.39||18
1652873490000|2022-05-18 11:31:30|86.39||86.39||86.39||86.39||0
1652873530000|2022-05-18 11:32:10|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|12
1652873550000|2022-05-18 11:32:30|86.39||86.39||86.39||86.39||0
1652873570000|2022-05-18 11:32:50|86.34||86.34||86.34||86.34||0
1652873590000|2022-05-18 11:33:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|68
1652873620000|2022-05-18 11:33:40|86.44||86.44||86.44||86.44||48
1652873630000|2022-05-18 11:33:50|86.39||86.44||86.44||86.39||0
1652873640000|2022-05-18 11:34:00|86.39||86.39||86.39||86.39||0
1652873650000|2022-05-18 11:34:10|86.44||86.44||86.44||86.44||0
1652873660000|2022-05-18 11:34:20|86.39||86.44||86.44||86.39||3
1652873670000|2022-05-18 11:34:30|86.39||86.44||86.44||86.39||0
1652873700000|2022-05-18 11:35:00|86.39||86.44||86.44||86.39||15
1652873710000|2022-05-18 11:35:10|86.39||86.39||86.39||86.39||0
1652873720000|2022-05-18 11:35:20|86.44||86.44||86.44||86.44||30
1652873790000|2022-05-18 11:36:30||86.36||86.36||86.36||86.36|0
1652873800000|2022-05-18 11:36:40|||||||||7
1652873820000|2022-05-18 11:37:00|86.49||86.44||86.49||86.44||7
1652873900000|2022-05-18 11:38:20||86.31||86.31||86.31||86.31|18
1652873920000|2022-05-18 11:38:40||86.36||86.36||86.36||86.36|0
1652873980000|2022-05-18 11:39:40|||||||||44
1652873990000|2022-05-18 11:39:50|86.39|86.31|86.39|86.31|86.39|86.36|86.39|86.31|20
1652874020000|2022-05-18 11:40:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|12
1652874040000|2022-05-18 11:40:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|0
1652874070000|2022-05-18 11:41:10||86.26||86.31||86.31||86.26|8
1652874090000|2022-05-18 11:41:30||86.26||86.26||86.26||86.26|3
1652874100000|2022-05-18 11:41:40||86.31||86.26||86.31||86.26|3
1652874110000|2022-05-18 11:41:50|86.34||86.39||86.39||86.34||50
1652874120000|2022-05-18 11:42:00||86.31||86.26||86.31||86.26|6
1652874130000|2022-05-18 11:42:10||86.31||86.31||86.31||86.31|0
1652874140000|2022-05-18 11:42:20||86.26||86.26||86.26||86.26|0
1652874150000|2022-05-18 11:42:30|86.34||86.39||86.39||86.34||0
1652874180000|2022-05-18 11:43:00||86.31||86.31||86.31||86.26|16
1652874210000|2022-05-18 11:43:30|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|387
1652874240000|2022-05-18 11:44:00|86.44||86.39||86.44||86.39||81
1652874250000|2022-05-18 11:44:10|||||||||1
1652874270000|2022-05-18 11:44:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|19
1652874290000|2022-05-18 11:44:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|5
1652874300000|2022-05-18 11:45:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|50
1652874360000|2022-05-18 11:46:00||86.21||86.26||86.26||86.21|15
1652874370000|2022-05-18 11:46:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|2
1652874380000|2022-05-18 11:46:20|86.34||86.34||86.34||86.34||72
1652874390000|2022-05-18 11:46:30||86.26||86.26||86.26||86.26|0
1652874410000|2022-05-18 11:46:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|81
1652874430000|2022-05-18 11:47:10|||||||||17
1652874440000|2022-05-18 11:47:20|86.34||86.34||86.34||86.34||103
1652874470000|2022-05-18 11:47:50||86.26||86.26||86.26||86.26|0
1652874530000|2022-05-18 11:48:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|6
1652874550000|2022-05-18 11:49:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|19
1652874580000|2022-05-18 11:49:40|86.39||86.39||86.39||86.39||97
1652874600000|2022-05-18 11:50:00|86.34||86.34||86.34||86.34||0
1652874610000|2022-05-18 11:50:10|||||||||52
1652874620000|2022-05-18 11:50:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|12
1652874640000|2022-05-18 11:50:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|6
1652874650000|2022-05-18 11:50:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|8
1652874660000|2022-05-18 11:51:00|||||||||9
1652874720000|2022-05-18 11:52:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|58
1652874740000|2022-05-18 11:52:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|303
1652874750000|2022-05-18 11:52:30|||||||||33
1652874760000|2022-05-18 11:52:40|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|70
1652874770000|2022-05-18 11:52:50|||||||||3
1652874780000|2022-05-18 11:53:00|86.34||86.29||86.34||86.29||18
1652874790000|2022-05-18 11:53:10|86.34||86.29||86.34||86.29||10
1652874800000|2022-05-18 11:53:20|86.34||86.29||86.34||86.29||11
1652874820000|2022-05-18 11:53:40|||||||||4
1652874830000|2022-05-18 11:53:50|86.34||86.29||86.34||86.29||17
1652874840000|2022-05-18 11:54:00|86.34||86.29||86.34||86.29||41
1652874850000|2022-05-18 11:54:10|86.34||86.29||86.34||86.29||6
1652874860000|2022-05-18 11:54:20|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|42
1652874880000|2022-05-18 11:54:40|86.34||86.29||86.34||86.29||65
1652874890000|2022-05-18 11:54:50|86.34||86.29||86.34||86.29||41
1652874900000|2022-05-18 11:55:00|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|63
1652874910000|2022-05-18 11:55:10|||||||||6
1652874930000|2022-05-18 11:55:30|||||||||14
1652875020000|2022-05-18 11:57:00|86.34||86.29||86.34||86.29||34
1652875030000|2022-05-18 11:57:10|||||||||2
1652875040000|2022-05-18 11:57:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|3
1652875060000|2022-05-18 11:57:40|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|135
1652875110000|2022-05-18 11:58:30|||||||||4
1652875130000|2022-05-18 11:58:50|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|287
1652875140000|2022-05-18 11:59:00|||||||||3
1652875160000|2022-05-18 11:59:20|||||||||2
1652875220000|2022-05-18 12:00:20|86.29|86.21|86.29|86.21|86.34|86.26|86.29|86.21|229
1652875230000|2022-05-18 12:00:30|||||||||30
1652875260000|2022-05-18 12:01:00|||||||||4
1652875270000|2022-05-18 12:01:10|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|177
1652875280000|2022-05-18 12:01:20|86.34|86.26|86.34|86.26|86.34|86.26|86.29|86.21|85
1652875290000|2022-05-18 12:01:30|||||||||6
1652875300000|2022-05-18 12:01:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.26|23
1652875350000|2022-05-18 12:02:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|66
1652875400000|2022-05-18 12:03:20|86.29|86.21|86.29|86.21|86.34|86.21|86.29|86.21|90
1652875410000|2022-05-18 12:03:30|86.34||86.34||86.34||86.34||2
1652875420000|2022-05-18 12:03:40||86.26||86.26||86.26||86.26|0
1652875480000|2022-05-18 12:04:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|338
1652875500000|2022-05-18 12:05:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|566
1652875510000|2022-05-18 12:05:10|||||||||40
1652875530000|2022-05-18 12:05:30|||||||||850
1652875540000|2022-05-18 12:05:40|86.39|86.31|86.39|86.31|86.44|86.31|86.39|86.31|470
1652875550000|2022-05-18 12:05:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|621
1652875560000|2022-05-18 12:06:00|||||||||40
1652875640000|2022-05-18 12:07:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|410
1652875690000|2022-05-18 12:08:10|86.44||86.44||86.44||86.44||37
1652875710000|2022-05-18 12:08:30||86.36||86.36||86.36||86.36|0
1652875720000|2022-05-18 12:08:40|||||||||2
1652875740000|2022-05-18 12:09:00|||||||||4
1652875750000|2022-05-18 12:09:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|169
1652875890000|2022-05-18 12:11:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|357
1652875900000|2022-05-18 12:11:40|||||||||40
1652875920000|2022-05-18 12:12:00|||||||||26
1652875940000|2022-05-18 12:12:20|86.39|86.31|86.39|86.26|86.39|86.31|86.34|86.26|216
1652875960000|2022-05-18 12:12:40||86.31||86.31||86.31||86.31|0
1652875970000|2022-05-18 12:12:50|||||||||50
1652876010000|2022-05-18 12:13:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|381
1652876020000|2022-05-18 12:13:40|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|62
1652876040000|2022-05-18 12:14:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|416
1652876070000|2022-05-18 12:14:30|||||||||3
1652876080000|2022-05-18 12:14:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|41
1652876090000|2022-05-18 12:14:50|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|161
1652876110000|2022-05-18 12:15:10|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|18
1652876140000|2022-05-18 12:15:40|86.49||86.49||86.49||86.49||36
1652876150000|2022-05-18 12:15:50|86.44||86.49||86.49||86.44||0
1652876170000|2022-05-18 12:16:10|86.44||86.44||86.44||86.44||250
1652876210000|2022-05-18 12:16:50|86.49||86.49||86.49||86.49||11
1652876220000|2022-05-18 12:17:00|86.44||86.44||86.44||86.44||0
1652876250000|2022-05-18 12:17:30|86.49|86.41|86.49|86.36|86.49|86.41|86.44|86.36|373
1652876260000|2022-05-18 12:17:40|86.44|86.41|86.44|86.36|86.44|86.41|86.44|86.36|146
1652876270000|2022-05-18 12:17:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|133
1652876280000|2022-05-18 12:18:00|||||||||25
1652876290000|2022-05-18 12:18:10|||||||||150
1652876330000|2022-05-18 12:18:50|86.54|86.46|86.54|86.41|86.54|86.46|86.54|86.41|53
1652876340000|2022-05-18 12:19:00||86.46||86.46||86.46||86.46|0
1652876390000|2022-05-18 12:19:50|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|9
1652876400000|2022-05-18 12:20:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|13
1652876410000|2022-05-18 12:20:10|||||||||1
1652876420000|2022-05-18 12:20:20|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|4
1652876450000|2022-05-18 12:20:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|32
1652876520000|2022-05-18 12:22:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|79
1652876530000|2022-05-18 12:22:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|84
1652876540000|2022-05-18 12:22:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|25
1652876560000|2022-05-18 12:22:40|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|51
1652876580000|2022-05-18 12:23:00|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|50
1652876630000|2022-05-18 12:23:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|15
1652876710000|2022-05-18 12:25:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|256
1652876760000|2022-05-18 12:26:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|148
1652876850000|2022-05-18 12:27:30|||||||||4
1652876860000|2022-05-18 12:27:40|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|126
1652876880000|2022-05-18 12:28:00|||||||||10
1652876900000|2022-05-18 12:28:20|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|32
1652876930000|2022-05-18 12:28:50|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|6
1652876940000|2022-05-18 12:29:00|86.64|86.56|86.69|86.56|86.69|86.56|86.64|86.56|20
1652876950000|2022-05-18 12:29:10|86.64||86.64||86.64||86.64||0
1652876970000|2022-05-18 12:29:30|||||||||1
1652876990000|2022-05-18 12:29:50|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|38
1652877000000|2022-05-18 12:30:00|||||||||6
1652877010000|2022-05-18 12:30:10||86.56||86.56||86.56||86.56|0
1652877020000|2022-05-18 12:30:20||86.51||86.51||86.51||86.51|76
1652877030000|2022-05-18 12:30:30|86.59||86.59||86.59||86.59||1
1652877040000|2022-05-18 12:30:40||86.46||86.51||86.51||86.46|267
1652877050000|2022-05-18 12:30:50|||||||||40
1652877060000|2022-05-18 12:31:00||86.46||86.46||86.51||86.46|60
1652877070000|2022-05-18 12:31:10||86.51||86.51||86.51||86.51|2
1652877080000|2022-05-18 12:31:20|||||||||1
1652877090000|2022-05-18 12:31:30|||||||||26
1652877130000|2022-05-18 12:32:10|||||||||17
1652877140000|2022-05-18 12:32:20|86.64||86.59||86.64||86.59||0
1652877150000|2022-05-18 12:32:30|86.64||86.59||86.64||86.59||14
1652877170000|2022-05-18 12:32:50||86.46||86.46||86.46||86.46|11
1652877180000|2022-05-18 12:33:00|86.54|86.51|86.54|86.46|86.54|86.51|86.54|86.46|14
1652877190000|2022-05-18 12:33:10|86.59||86.59||86.59||86.54||1
1652877200000|2022-05-18 12:33:20||86.51||86.46||86.51||86.46|41
1652877210000|2022-05-18 12:33:30||86.51||86.51||86.51||86.51|0
1652877220000|2022-05-18 12:33:40||86.46||86.46||86.46||86.46|3
1652877230000|2022-05-18 12:33:50|86.54||86.54||86.59||86.54||1
1652877240000|2022-05-18 12:34:00|86.59||86.59||86.59||86.59||6
1652877250000|2022-05-18 12:34:10|86.54||86.54||86.54||86.54||0
1652877270000|2022-05-18 12:34:30|||||||||11
1652877310000|2022-05-18 12:35:10|||||||||4
1652877320000|2022-05-18 12:35:20|86.59||86.59||86.59||86.59||11
1652877330000|2022-05-18 12:35:30|86.54||86.54||86.59||86.54||0
1652877410000|2022-05-18 12:36:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|43
1652877430000|2022-05-18 12:37:10|86.54||86.54||86.54||86.54||16
1652877440000|2022-05-18 12:37:20|86.49||86.49||86.49||86.49||0
1652877450000|2022-05-18 12:37:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|592
1652877490000|2022-05-18 12:38:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|94
1652877500000|2022-05-18 12:38:20|86.44||86.39||86.44||86.39||8
1652877510000|2022-05-18 12:38:30|86.44||86.39||86.44||86.39||10
1652877520000|2022-05-18 12:38:40|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.36|16
1652877530000|2022-05-18 12:38:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|723
1652877540000|2022-05-18 12:39:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|266
1652877550000|2022-05-18 12:39:10|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|162
1652877560000|2022-05-18 12:39:20|||||||||5
1652877570000|2022-05-18 12:39:30|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|40
1652877580000|2022-05-18 12:39:40||86.21||86.21||86.21||86.21|14
1652877590000|2022-05-18 12:39:50|86.29|86.16|86.24|86.16|86.29|86.16|86.24|86.16|69
1652877600000|2022-05-18 12:40:00|86.29||86.29||86.29||86.29||132
1652877610000|2022-05-18 12:40:10||86.21||86.21||86.21||86.21|0
1652877620000|2022-05-18 12:40:20|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|40
1652877670000|2022-05-18 12:41:10|||||||||14
1652877710000|2022-05-18 12:41:50|86.19|86.11|86.19|86.11|86.24|86.11|86.19|86.11|117
1652877730000|2022-05-18 12:42:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|58
1652877740000|2022-05-18 12:42:20|86.19||86.14||86.19||86.14||865
1652877750000|2022-05-18 12:42:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|76
1652877770000|2022-05-18 12:42:50|||||||||4
1652877790000|2022-05-18 12:43:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.01|598
1652877800000|2022-05-18 12:43:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|34
1652877830000|2022-05-18 12:43:50|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|263
1652877850000|2022-05-18 12:44:10|86.14||86.14||86.14||86.14||138
1652877860000|2022-05-18 12:44:20||86.06||86.01||86.06||86.01|88
1652877870000|2022-05-18 12:44:30|86.09|86.06|86.09|86.01|86.09|86.06|86.09|86.01|79
1652877880000|2022-05-18 12:44:40|||||||||121
1652877890000|2022-05-18 12:44:50|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|50
1652877930000|2022-05-18 12:45:30|||||||||247
1652877940000|2022-05-18 12:45:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|31
1652877980000|2022-05-18 12:46:20|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|339
1652877990000|2022-05-18 12:46:30||85.96||85.96||85.96||85.96|9
1652878020000|2022-05-18 12:47:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|53
1652878030000|2022-05-18 12:47:10|||||||||420
1652878040000|2022-05-18 12:47:20|||||||||85
1652878100000|2022-05-18 12:48:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|28
1652878110000|2022-05-18 12:48:30|||||||||8
1652878150000|2022-05-18 12:49:10|||||||||347
1652878230000|2022-05-18 12:50:30|||||||||633
1652878290000|2022-05-18 12:51:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|364
1652878310000|2022-05-18 12:51:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|44
1652878320000|2022-05-18 12:52:00|86.09||86.04||86.09||86.04||9
1652878340000|2022-05-18 12:52:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|10
1652878390000|2022-05-18 12:53:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|73
1652878410000|2022-05-18 12:53:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|20
1652878420000|2022-05-18 12:53:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|9
1652878460000|2022-05-18 12:54:20|86.09||86.04||86.09||86.04||34
1652878480000|2022-05-18 12:54:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|27
1652878490000|2022-05-18 12:54:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|21
1652878510000|2022-05-18 12:55:10|||||||||5
1652878540000|2022-05-18 12:55:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|209
1652878550000|2022-05-18 12:55:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|597
1652878560000|2022-05-18 12:56:00|||||||||6
1652878570000|2022-05-18 12:56:10|||||||||223
1652878580000|2022-05-18 12:56:20|||||||||4
1652878590000|2022-05-18 12:56:30|||||||||449
1652878610000|2022-05-18 12:56:50||85.81||85.86||85.86||85.81|114
1652878650000|2022-05-18 12:57:30|||||||||40
1652878660000|2022-05-18 12:57:40|||||||||510
1652878700000|2022-05-18 12:58:20|||||||||560
1652878760000|2022-05-18 12:59:20|||||||||278
1652878800000|2022-05-18 13:00:00|||||||||578
1652878830000|2022-05-18 13:00:30|||||||||160
1652878870000|2022-05-18 13:01:10|85.89|85.81|85.89|85.81|85.94|85.86|85.89|85.81|100
1652878880000|2022-05-18 13:01:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|52
1652878890000|2022-05-18 13:01:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|38
1652878920000|2022-05-18 13:02:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|67
1652878930000|2022-05-18 13:02:10|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|74
1652878940000|2022-05-18 13:02:20|85.99||85.99||85.99||85.99||3
1652878970000|2022-05-18 13:02:50|||||||||124
1652879000000|2022-05-18 13:03:20|86.04||86.04||86.04||86.04||33
1652879010000|2022-05-18 13:03:30||85.96||85.96||85.96||85.96|5
1652879020000|2022-05-18 13:03:40|||||||||2
1652879060000|2022-05-18 13:04:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|154
1652879090000|2022-05-18 13:04:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|29
1652879120000|2022-05-18 13:05:20|||||||||150
1652879160000|2022-05-18 13:06:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|41
1652879180000|2022-05-18 13:06:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|70
1652879200000|2022-05-18 13:06:40|||||||||1
1652879210000|2022-05-18 13:06:50|85.89|85.81|85.89|85.81|85.94|85.86|85.89|85.81|72
1652879220000|2022-05-18 13:07:00|||||||||1
1652879230000|2022-05-18 13:07:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|149
1652879240000|2022-05-18 13:07:20|||||||||3
1652879250000|2022-05-18 13:07:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|32
1652879290000|2022-05-18 13:08:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|543
1652879310000|2022-05-18 13:08:30|||||||||450
1652879370000|2022-05-18 13:09:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|245
1652879380000|2022-05-18 13:09:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|5192
1652879390000|2022-05-18 13:09:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|72
1652879420000|2022-05-18 13:10:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|49
1652879440000|2022-05-18 13:10:40|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|35
1652879490000|2022-05-18 13:11:30|86.09|86.01|86.09|85.96|86.09|86.01|86.04|85.96|70
1652879510000|2022-05-18 13:11:50||86.01||86.01||86.01||86.01|0
1652879520000|2022-05-18 13:12:00|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|21
1652879540000|2022-05-18 13:12:20|86.09|86.01|86.09|86.01|86.14|86.06|86.09|86.01|45
1652879580000|2022-05-18 13:13:00|86.04|85.96|86.04|85.96|86.04|86.01|86.04|85.96|796
1652879590000|2022-05-18 13:13:10|||||||||4
1652879600000|2022-05-18 13:13:20|||||||||23
1652879610000|2022-05-18 13:13:30||85.91||85.96||85.96||85.91|24
1652879620000|2022-05-18 13:13:40|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|34
1652879650000|2022-05-18 13:14:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|7
1652879700000|2022-05-18 13:15:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|22
1652879720000|2022-05-18 13:15:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|22
1652879740000|2022-05-18 13:15:40|||||||||157
1652879760000|2022-05-18 13:16:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|8
1652879770000|2022-05-18 13:16:10|||||||||151
1652879780000|2022-05-18 13:16:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|15
1652879790000|2022-05-18 13:16:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|167
1652879810000|2022-05-18 13:16:50|||||||||1
1652879820000|2022-05-18 13:17:00|||||||||232
1652879830000|2022-05-18 13:17:10|86.09|86.01|86.14|86.01|86.14|86.01|86.09|86.01|234
1652879840000|2022-05-18 13:17:20|86.09||86.09||86.09||86.09||0
1652879890000|2022-05-18 13:18:10|||||||||18
1652879910000|2022-05-18 13:18:30||85.96||85.96||85.96||85.96|8
1652879920000|2022-05-18 13:18:40||86.01||86.01||86.01||86.01|0
1652879950000|2022-05-18 13:19:10||85.96||85.96||85.96||85.96|16
1652879960000|2022-05-18 13:19:20|86.04||86.04||86.09||86.04||2
1652879980000|2022-05-18 13:19:40||85.91||85.91||85.96||85.91|36
1652880000000|2022-05-18 13:20:00|85.99|85.96|85.99|85.91|85.99|85.96|85.99|85.91|4
1652880040000|2022-05-18 13:20:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|64
1652880050000|2022-05-18 13:20:50|||||||||100
1652880060000|2022-05-18 13:21:00|||||||||7
1652880070000|2022-05-18 13:21:10||85.91||85.96||85.96||85.91|32
1652880080000|2022-05-18 13:21:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|20
1652880090000|2022-05-18 13:21:30|||||||||455
1652880100000|2022-05-18 13:21:40|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|53
1652880120000|2022-05-18 13:22:00||85.86||85.91||85.91||85.86|8
1652880140000|2022-05-18 13:22:20|||||||||2
1652880150000|2022-05-18 13:22:30|86.04||85.99||86.04||85.99||22
1652880180000|2022-05-18 13:23:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|12
1652880190000|2022-05-18 13:23:10||85.91||85.91||85.91||85.91|7
1652880200000|2022-05-18 13:23:20|85.99||86.04||86.04||85.99||2
1652880210000|2022-05-18 13:23:30|85.99|85.96|86.04|85.91|86.04|85.96|85.99|85.91|0
1652880220000|2022-05-18 13:23:40||85.96||85.96||85.96||85.91|0
1652880230000|2022-05-18 13:23:50||85.91||85.96||85.96||85.91|0
1652880280000|2022-05-18 13:24:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|16
1652880350000|2022-05-18 13:25:50|86.04||85.99||86.04||85.99||89
1652880380000|2022-05-18 13:26:20|||||||||13
1652880400000|2022-05-18 13:26:40|86.04||86.04||86.04||86.04||8
1652880410000|2022-05-18 13:26:50|85.99||85.99||85.99||85.99||0
1652880430000|2022-05-18 13:27:10|||||||||38
1652880460000|2022-05-18 13:27:40||85.86||85.86||85.86||85.86|58
1652880470000|2022-05-18 13:27:50|85.94|85.81|85.94|85.81|85.94|85.81|85.89|85.81|217
1652880480000|2022-05-18 13:28:00||85.86||85.86||85.86||85.86|0
1652880500000|2022-05-18 13:28:20|85.89|85.81|85.89|85.81|85.94|85.81|85.89|85.81|361
1652880510000|2022-05-18 13:28:30|||||||||99
1652880520000|2022-05-18 13:28:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|49
1652880530000|2022-05-18 13:28:50|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|3
1652880550000|2022-05-18 13:29:10||85.81||85.81||85.81||85.81|110
1652880560000|2022-05-18 13:29:20|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.81|68
1652880570000|2022-05-18 13:29:30||85.76||85.76||85.76||85.76|43
1652880580000|2022-05-18 13:29:40||85.81||85.81||85.81||85.81|0
1652880600000|2022-05-18 13:30:00|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|55
1652880620000|2022-05-18 13:30:20|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|8
1652880650000|2022-05-18 13:30:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|19
1652880660000|2022-05-18 13:31:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|69
1652880680000|2022-05-18 13:31:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|33
1652880690000|2022-05-18 13:31:30|||||||||63
1652880700000|2022-05-18 13:31:40|||||||||28
1652880710000|2022-05-18 13:31:50|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|9
1652880730000|2022-05-18 13:32:10|85.84|85.76|85.74|85.66|85.84|85.76|85.74|85.66|347
1652880740000|2022-05-18 13:32:20|||||||||429
1652880750000|2022-05-18 13:32:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|83
1652880770000|2022-05-18 13:32:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|22
1652880780000|2022-05-18 13:33:00|85.79||85.74||85.79||85.74||61
1652880800000|2022-05-18 13:33:20|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|19
1652880810000|2022-05-18 13:33:30|85.74||85.79||85.79||85.74||6
1652880820000|2022-05-18 13:33:40||85.71||85.66||85.71||85.66|1275
1652880830000|2022-05-18 13:33:50||85.71||85.71||85.71||85.66|40
1652880840000|2022-05-18 13:34:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|38
1652880850000|2022-05-18 13:34:10|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|15
1652880860000|2022-05-18 13:34:20|85.79||85.79||85.84||85.79||0
1652880870000|2022-05-18 13:34:30|85.74|85.66|85.74|85.66|85.79|85.71|85.74|85.66|62
1652880890000|2022-05-18 13:34:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|18
1652880910000|2022-05-18 13:35:10|||||||||11
1652880930000|2022-05-18 13:35:30|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|27
1652880940000|2022-05-18 13:35:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|71
1652880950000|2022-05-18 13:35:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|155
1652880960000|2022-05-18 13:36:00||85.76||85.81||85.81||85.76|16
1652880970000|2022-05-18 13:36:10|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|5
1652880980000|2022-05-18 13:36:20|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|203
1652880990000|2022-05-18 13:36:30||85.76||85.81||85.81||85.76|62
1652881010000|2022-05-18 13:36:50|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.86|19
1652881030000|2022-05-18 13:37:10|85.99||85.94||85.99||85.94||11
1652881050000|2022-05-18 13:37:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|17
1652881070000|2022-05-18 13:37:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|11
1652881080000|2022-05-18 13:38:00||85.81||85.86||85.86||85.81|11
1652881090000|2022-05-18 13:38:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|55
1652881100000|2022-05-18 13:38:20|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|12
1652881110000|2022-05-18 13:38:30|85.89|85.81|85.89|85.76|85.89|85.81|85.84|85.76|81
1652881120000|2022-05-18 13:38:40|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.81|124
1652881130000|2022-05-18 13:38:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|290
1652881140000|2022-05-18 13:39:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|49
1652881150000|2022-05-18 13:39:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|20
1652881170000|2022-05-18 13:39:30|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.61|21
1652881190000|2022-05-18 13:39:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|62
1652881200000|2022-05-18 13:40:00|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|125
1652881210000|2022-05-18 13:40:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|19
1652881230000|2022-05-18 13:40:30|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|17
1652881240000|2022-05-18 13:40:40|||||||||2
1652881250000|2022-05-18 13:40:50|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|10
1652881260000|2022-05-18 13:41:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.61|14
1652881290000|2022-05-18 13:41:30|||||||||1
1652881300000|2022-05-18 13:41:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|25
1652881310000|2022-05-18 13:41:50|85.64|85.56|85.64|85.56|85.69|85.56|85.64|85.56|418
1652881320000|2022-05-18 13:42:00|||||||||7
1652881330000|2022-05-18 13:42:10|85.59|85.51|85.59|85.51|85.64|85.56|85.59|85.51|165
1652881340000|2022-05-18 13:42:20|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|28
1652881350000|2022-05-18 13:42:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|40
1652881360000|2022-05-18 13:42:40|||||||||90
1652881370000|2022-05-18 13:42:50|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.46|49
1652881380000|2022-05-18 13:43:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|30
1652881390000|2022-05-18 13:43:10|||||||||2
1652881410000|2022-05-18 13:43:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|31
1652881420000|2022-05-18 13:43:40|85.64||85.59||85.64||85.59||15
1652881430000|2022-05-18 13:43:50||85.46||85.51||85.51||85.46|19
1652881440000|2022-05-18 13:44:00|85.64|85.56|85.69|85.56|85.69|85.61|85.64|85.56|14
1652881450000|2022-05-18 13:44:10|85.64||85.64||85.64||85.64||0
1652881460000|2022-05-18 13:44:20|||||||||2104
1652881470000|2022-05-18 13:44:30||85.51||85.56||85.56||85.51|9
1652881480000|2022-05-18 13:44:40|85.69||85.64||85.69||85.64||1215
1652881490000|2022-05-18 13:44:50|85.69||85.64||85.69||85.64||32
1652881500000|2022-05-18 13:45:00|85.69||85.69||85.69||85.69||18
1652881510000|2022-05-18 13:45:10||85.61||85.61||85.61||85.61|20
1652881520000|2022-05-18 13:45:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|8
1652881530000|2022-05-18 13:45:30|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|10
1652881540000|2022-05-18 13:45:40|85.79||85.74||85.79||85.74||2
1652881550000|2022-05-18 13:45:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|1
1652881560000|2022-05-18 13:46:00|||||||||125
1652881570000|2022-05-18 13:46:10|||||||||125
1652881590000|2022-05-18 13:46:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|25
1652881610000|2022-05-18 13:46:50|||||||||73
1652881620000|2022-05-18 13:47:00|||||||||215
1652881630000|2022-05-18 13:47:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|40
1652881640000|2022-05-18 13:47:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|32
1652881660000|2022-05-18 13:47:40|||||||||288
1652881730000|2022-05-18 13:48:50|||||||||50
1652881740000|2022-05-18 13:49:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|226
1652881770000|2022-05-18 13:49:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|445
1652881780000|2022-05-18 13:49:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|65
1652881790000|2022-05-18 13:49:50|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|46
1652881800000|2022-05-18 13:50:00|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|66
1652881820000|2022-05-18 13:50:20|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|168
1652881830000|2022-05-18 13:50:30|||||||||14
1652881840000|2022-05-18 13:50:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|46
1652881850000|2022-05-18 13:50:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|82
1652881860000|2022-05-18 13:51:00||85.66||85.71||85.71||85.66|171
1652881870000|2022-05-18 13:51:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|18
1652881880000|2022-05-18 13:51:20|||||||||424
1652881890000|2022-05-18 13:51:30|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|81
1652881930000|2022-05-18 13:52:10|||||||||3
1652881940000|2022-05-18 13:52:20|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|37
1652881950000|2022-05-18 13:52:30|85.89|85.81|85.89|85.81|85.89|85.81|85.84|85.76|6
1652881970000|2022-05-18 13:52:50|||||||||48
1652881980000|2022-05-18 13:53:00|||||||||26
1652882010000|2022-05-18 13:53:30|85.84|85.76|85.84|85.71|85.84|85.76|85.84|85.71|260
1652882020000|2022-05-18 13:53:40|85.79|85.76|85.84|85.71|85.84|85.76|85.79|85.71|62
1652882030000|2022-05-18 13:53:50||85.76||85.76||85.76||85.76|0
1652882130000|2022-05-18 13:55:30|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|279
1652882140000|2022-05-18 13:55:40||85.71||85.71||85.71||85.71|16
1652882150000|2022-05-18 13:55:50|85.79||85.79||85.84||85.79||0
1652882160000|2022-05-18 13:56:00|||||||||2
1652882200000|2022-05-18 13:56:40|85.84||85.84||85.84||85.84||0
1652882210000|2022-05-18 13:56:50|85.79|85.76|85.79|85.71|85.84|85.76|85.79|85.71|515
1652882220000|2022-05-18 13:57:00|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|80
1652882230000|2022-05-18 13:57:10||85.66||85.66||85.66||85.61|41
1652882250000|2022-05-18 13:57:30|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|23
1652882260000|2022-05-18 13:57:40|85.79||85.74||85.79||85.74||0
1652882270000|2022-05-18 13:57:50||85.61||85.61||85.61||85.61|23
1652882280000|2022-05-18 13:58:00|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|13
1652882290000|2022-05-18 13:58:10|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|9
1652882300000|2022-05-18 13:58:20|||||||||450
1652882310000|2022-05-18 13:58:30|85.64|85.56|85.64|85.56|85.69|85.56|85.64|85.56|5
1652882320000|2022-05-18 13:58:40|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|13
1652882330000|2022-05-18 13:58:50||85.61||85.61||85.61||85.61|0
1652882340000|2022-05-18 13:59:00|||||||||21
1652882350000|2022-05-18 13:59:10|85.64|85.56|85.64|85.56|85.69|85.61|85.64|85.56|4
1652882360000|2022-05-18 13:59:20|85.69||85.64||85.69||85.64||0
1652882380000|2022-05-18 13:59:40|||||||||350
1652882400000|2022-05-18 14:00:00|||||||||67
1652882410000|2022-05-18 14:00:10|85.69||85.69||85.69||85.69||47
1652882420000|2022-05-18 14:00:20|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.61|4
1652882430000|2022-05-18 14:00:30||85.56||85.61||85.61||85.56|26
1652882440000|2022-05-18 14:00:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|0
1652882450000|2022-05-18 14:00:50|85.79||85.74||85.79||85.74||10
1652882460000|2022-05-18 14:01:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|800
1652882470000|2022-05-18 14:01:10|||||||||225
1652882480000|2022-05-18 14:01:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|47
1652882510000|2022-05-18 14:01:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|77
1652882520000|2022-05-18 14:02:00|||||||||10
1652882530000|2022-05-18 14:02:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|56
1652882590000|2022-05-18 14:03:10|||||||||615
1652882600000|2022-05-18 14:03:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|33
1652882610000|2022-05-18 14:03:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|17
1652882630000|2022-05-18 14:03:50|||||||||1
1652882640000|2022-05-18 14:04:00|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|69
1652882680000|2022-05-18 14:04:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|25
1652882700000|2022-05-18 14:05:00|||||||||5
1652882710000|2022-05-18 14:05:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|59
1652882740000|2022-05-18 14:05:40||85.71||85.76||85.76||85.71|88
1652882750000|2022-05-18 14:05:50|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|196
1652882760000|2022-05-18 14:06:00|||||||||159
1652882790000|2022-05-18 14:06:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|80
1652882800000|2022-05-18 14:06:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|4
1652882820000|2022-05-18 14:07:00||85.71||85.71||85.76||85.71|24
1652882840000|2022-05-18 14:07:20|85.79||85.79||85.79||85.79||0
1652882890000|2022-05-18 14:08:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|17
1652882900000|2022-05-18 14:08:20|85.79||85.79||85.79||85.79||0
1652882910000|2022-05-18 14:08:30||85.71||85.71||85.71||85.66|16
1652882920000|2022-05-18 14:08:40|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|0
1652882930000|2022-05-18 14:08:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|29
1652882940000|2022-05-18 14:09:00|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|740
1652882960000|2022-05-18 14:09:20|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|542
1652882970000|2022-05-18 14:09:30||85.56||85.61||85.61||85.56|3
1652882980000|2022-05-18 14:09:40|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|51
1652882990000|2022-05-18 14:09:50|85.74||85.74||85.74||85.74||0
1652883000000|2022-05-18 14:10:00||85.66||85.66||85.66||85.66|0
1652883010000|2022-05-18 14:10:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.66|26
1652883030000|2022-05-18 14:10:30||85.66||85.66||85.66||85.66|25
1652883040000|2022-05-18 14:10:40||85.71||85.71||85.71||85.71|6
1652883080000|2022-05-18 14:11:20|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|97
1652883100000|2022-05-18 14:11:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|0
1652883110000|2022-05-18 14:11:50|||||||||6
1652883120000|2022-05-18 14:12:00|85.79||85.74||85.79||85.74||7
1652883130000|2022-05-18 14:12:10|85.79||85.74||85.79||85.74||22
1652883150000|2022-05-18 14:12:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|8
1652883160000|2022-05-18 14:12:40|85.74||85.74||85.74||85.74||0
1652883170000|2022-05-18 14:12:50|85.69||85.69||85.74||85.69||0
1652883180000|2022-05-18 14:13:00|85.74||85.74||85.74||85.74||5
1652883190000|2022-05-18 14:13:10||85.66||85.66||85.66||85.66|0
1652883210000|2022-05-18 14:13:30|||||||||30
1652883230000|2022-05-18 14:13:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|47
1652883240000|2022-05-18 14:14:00|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|30
1652883250000|2022-05-18 14:14:10|85.79||85.79||85.79||85.79||0
1652883280000|2022-05-18 14:14:40|85.84|85.71|85.84|85.71|85.84|85.71|85.79|85.71|0
1652883290000|2022-05-18 14:14:50|85.79|85.76|85.84|85.71|85.84|85.76|85.79|85.71|10
1652883300000|2022-05-18 14:15:00|85.79|85.66|85.79|85.66|85.79|85.66|85.74|85.66|23
1652883310000|2022-05-18 14:15:10|85.74||85.74||85.74||85.74||0
1652883320000|2022-05-18 14:15:20|85.79||85.74||85.79||85.74||1
1652883330000|2022-05-18 14:15:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|0
1652883340000|2022-05-18 14:15:40|85.84||85.79||85.84||85.79||1
1652883350000|2022-05-18 14:15:50|85.84||85.84||85.84||85.79||0
1652883360000|2022-05-18 14:16:00|85.79||85.84||85.84||85.79||6
1652883370000|2022-05-18 14:16:10||85.76||85.76||85.76||85.76|0
1652883380000|2022-05-18 14:16:20|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|51
1652883390000|2022-05-18 14:16:30||85.76||85.76||85.76||85.76|0
1652883410000|2022-05-18 14:16:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|85
1652883420000|2022-05-18 14:17:00|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|35
1652883430000|2022-05-18 14:17:10|85.89||85.84||85.89||85.84||8
1652883440000|2022-05-18 14:17:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|2
1652883450000|2022-05-18 14:17:30|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|15
1652883490000|2022-05-18 14:18:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|14
1652883550000|2022-05-18 14:19:10|||||||||79
1652883570000|2022-05-18 14:19:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|12
1652883580000|2022-05-18 14:19:40|85.89||85.84||85.89||85.84||0
1652883590000|2022-05-18 14:19:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|10
1652883600000|2022-05-18 14:20:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|16
1652883610000|2022-05-18 14:20:10|85.89||85.84||85.89||85.84||8
1652883620000|2022-05-18 14:20:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|0
1652883640000|2022-05-18 14:20:40|||||||||2
1652883660000|2022-05-18 14:21:00|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|31
1652883670000|2022-05-18 14:21:10||85.81||85.81||85.81||85.81|2
1652883680000|2022-05-18 14:21:20|||||||||11
1652883690000|2022-05-18 14:21:30|||||||||9
1652883770000|2022-05-18 14:22:50|||||||||19
1652883780000|2022-05-18 14:23:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|11
1652883830000|2022-05-18 14:23:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|25
1652883860000|2022-05-18 14:24:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|64
1652883880000|2022-05-18 14:24:40|||||||||15
1652883900000|2022-05-18 14:25:00|||||||||8
1652883910000|2022-05-18 14:25:10|85.89||85.89||85.89||85.89||10
1652883920000|2022-05-18 14:25:20|85.84||85.89||85.89||85.84||8
1652883940000|2022-05-18 14:25:40||85.81||85.81||85.81||85.81|0
1652883950000|2022-05-18 14:25:50||85.76||85.76||85.76||85.76|3
1652883960000|2022-05-18 14:26:00||85.81||85.81||85.81||85.76|0
1652883970000|2022-05-18 14:26:10|||||||||81
1652883980000|2022-05-18 14:26:20||85.76||85.76||85.76||85.76|9
1652883990000|2022-05-18 14:26:30|85.84||85.84||85.84||85.84||0
1652884000000|2022-05-18 14:26:40|85.89||85.89||85.89||85.84||0
1652884010000|2022-05-18 14:26:50||85.81||85.81||85.81||85.81|0
1652884020000|2022-05-18 14:27:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|9
1652884030000|2022-05-18 14:27:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|12
1652884040000|2022-05-18 14:27:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.71|5
1652884080000|2022-05-18 14:28:00|||||||||14
1652884120000|2022-05-18 14:28:40|||||||||5
1652884130000|2022-05-18 14:28:50||85.71||85.71||85.71||85.71|7
1652884140000|2022-05-18 14:29:00|85.79||85.79||85.79||85.79||15
1652884150000|2022-05-18 14:29:10|||||||||150
1652884160000|2022-05-18 14:29:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|3
1652884170000|2022-05-18 14:29:30|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.61|7
1652884180000|2022-05-18 14:29:40||85.56||85.61||85.61||85.56|830
1652884190000|2022-05-18 14:29:50|85.64|85.56|85.64|85.56|85.64|85.61|85.64|85.56|176
1652884200000|2022-05-18 14:30:00|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|462
1652884210000|2022-05-18 14:30:10|85.59||85.54||85.59||85.54||118
1652884220000|2022-05-18 14:30:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|50
1652884230000|2022-05-18 14:30:30|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.51|12
1652884240000|2022-05-18 14:30:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|0
1652884250000|2022-05-18 14:30:50||85.56||85.56||85.56||85.56|9
1652884260000|2022-05-18 14:31:00|85.64||85.69||85.69||85.64||6
1652884270000|2022-05-18 14:31:10|85.64|85.51|85.64|85.56|85.64|85.56|85.64|85.51|20
1652884280000|2022-05-18 14:31:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|12
1652884290000|2022-05-18 14:31:30|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.56|3480
1652884300000|2022-05-18 14:31:40||85.51||85.51||85.51||85.51|8
1652884310000|2022-05-18 14:31:50|85.59|85.56|85.64|85.56|85.64|85.56|85.59|85.56|0
1652884360000|2022-05-18 14:32:40|85.69||85.64||85.69||85.64||13
1652884380000|2022-05-18 14:33:00|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|14
1652884410000|2022-05-18 14:33:30|85.69||85.64||85.69||85.64||25
1652884420000|2022-05-18 14:33:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|0
1652884440000|2022-05-18 14:34:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|39
1652884450000|2022-05-18 14:34:10|85.69||85.69||85.69||85.64||0
1652884460000|2022-05-18 14:34:20|85.64||85.64||85.64||85.64||0
1652884480000|2022-05-18 14:34:40|85.69|85.61|85.69|85.61|85.69|85.61|85.64|85.61|0
1652884500000|2022-05-18 14:35:00|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|24
1652884510000|2022-05-18 14:35:10||85.56||85.56||85.56||85.56|14
1652884520000|2022-05-18 14:35:20|85.64||85.64||85.64||85.64||20
1652884530000|2022-05-18 14:35:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|327
1652884540000|2022-05-18 14:35:40|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|144
1652884550000|2022-05-18 14:35:50|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|31
1652884560000|2022-05-18 14:36:00|85.59|85.51|85.59|85.51|85.59|85.51|85.54|85.46|1324
1652884570000|2022-05-18 14:36:10|85.64||85.59||85.64||85.59||0
1652884580000|2022-05-18 14:36:20|85.64||85.59||85.64||85.59||5
1652884610000|2022-05-18 14:36:50|||||||||20
1652884630000|2022-05-18 14:37:10|||||||||787
1652884640000|2022-05-18 14:37:20|||||||||59
1652884660000|2022-05-18 14:37:40|||||||||1
1652884680000|2022-05-18 14:38:00||85.46||85.46||85.46||85.46|33
1652884690000|2022-05-18 14:38:10||85.51||85.51||85.51||85.51|1
1652884710000|2022-05-18 14:38:30|85.64||85.59||85.64||85.59||125
1652884750000|2022-05-18 14:39:10|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.56|15
1652884760000|2022-05-18 14:39:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|47
1652884790000|2022-05-18 14:39:50|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|2
1652884810000|2022-05-18 14:40:10|85.59|85.51|85.64|85.51|85.64|85.56|85.59|85.51|91
1652884820000|2022-05-18 14:40:20|85.59||85.59||85.59||85.59||112
1652884880000|2022-05-18 14:41:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|6
1652884890000|2022-05-18 14:41:30|||||||||6
1652884920000|2022-05-18 14:42:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|32
1652884950000|2022-05-18 14:42:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|58
1652884980000|2022-05-18 14:43:00|||||||||2
1652885100000|2022-05-18 14:45:00|||||||||4
1652885110000|2022-05-18 14:45:10|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|100
1652885120000|2022-05-18 14:45:20|||||||||6
1652885150000|2022-05-18 14:45:50|||||||||6
1652885160000|2022-05-18 14:46:00|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|820
1652885170000|2022-05-18 14:46:10||85.66||85.66||85.66||85.66|0
1652885190000|2022-05-18 14:46:30|85.79||85.79||85.79||85.79||11
1652885200000|2022-05-18 14:46:40||85.71||85.71||85.71||85.71|0
1652885210000|2022-05-18 14:46:50|||||||||2
1652885220000|2022-05-18 14:47:00|||||||||81
1652885240000|2022-05-18 14:47:20|85.84|85.76|85.84|85.71|85.84|85.76|85.79|85.71|83
1652885250000|2022-05-18 14:47:30||85.76||85.76||85.76||85.76|0
1652885300000|2022-05-18 14:48:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|11
1652885310000|2022-05-18 14:48:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|152
1652885320000|2022-05-18 14:48:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|24
1652885390000|2022-05-18 14:49:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|13
1652885420000|2022-05-18 14:50:20|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|75
1652885440000|2022-05-18 14:50:40|||||||||1
1652885470000|2022-05-18 14:51:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|114
1652885500000|2022-05-18 14:51:40|85.94||85.89||85.94||85.89||39
1652885510000|2022-05-18 14:51:50|||||||||3
1652885520000|2022-05-18 14:52:00|85.94||85.94||85.94||85.94||5
1652885530000|2022-05-18 14:52:10|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.86|5
1652885560000|2022-05-18 14:52:40|85.99||85.94||85.99||85.94||8
1652885590000|2022-05-18 14:53:10|||||||||4
1652885600000|2022-05-18 14:53:20|85.99||85.94||85.99||85.94||10
1652885620000|2022-05-18 14:53:40|85.99||85.94||85.99||85.94||28
1652885630000|2022-05-18 14:53:50|85.99||85.99||85.99||85.99||0
1652885640000|2022-05-18 14:54:00|85.94||85.94||85.94||85.94||14
1652885700000|2022-05-18 14:55:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|66
1652885720000|2022-05-18 14:55:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|38
1652885730000|2022-05-18 14:55:30|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|17
1652885740000|2022-05-18 14:55:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|18
1652885780000|2022-05-18 14:56:20|||||||||13
1652885800000|2022-05-18 14:56:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|18
1652885810000|2022-05-18 14:56:50|85.99||85.94||85.99||85.94||0
1652885820000|2022-05-18 14:57:00|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.91|0
1652885840000|2022-05-18 14:57:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|28
1652885850000|2022-05-18 14:57:30|85.99||85.94||85.99||85.94||0
1652885870000|2022-05-18 14:57:50|||||||||105
1652885880000|2022-05-18 14:58:00|||||||||6
1652885890000|2022-05-18 14:58:10|85.99|85.91|85.99|85.86|85.99|85.91|85.99|85.86|150
1652885900000|2022-05-18 14:58:20|85.94||85.94||85.99||85.94||0
1652885920000|2022-05-18 14:58:40|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|38
1652885930000|2022-05-18 14:58:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|86
1652885940000|2022-05-18 14:59:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|18
1652885950000|2022-05-18 14:59:10||85.81||85.86||85.86||85.81|22
1652885960000|2022-05-18 14:59:20||85.81||85.81||85.86||85.81|41
1652885980000|2022-05-18 14:59:40||85.86||85.86||85.86||85.86|0
1652886000000|2022-05-18 15:00:00|||||||||12
1652886010000|2022-05-18 15:00:10|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|44
1652886030000|2022-05-18 15:00:30|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|28
1652886040000|2022-05-18 15:00:40|85.89||85.94||85.94||85.89||0
1652886050000|2022-05-18 15:00:50|85.89||85.89||85.89||85.89||0
1652886060000|2022-05-18 15:01:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|6
1652886090000|2022-05-18 15:01:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|29
1652886100000|2022-05-18 15:01:40|85.94||85.89||85.94||85.89||1
1652886120000|2022-05-18 15:02:00|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|22
1652886130000|2022-05-18 15:02:10|85.94||85.94||85.94||85.94||0
1652886140000|2022-05-18 15:02:20|85.89||85.89||85.94||85.89||0
1652886170000|2022-05-18 15:02:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|21
1652886180000|2022-05-18 15:03:00|85.89||85.89||85.89||85.89||3
1652886190000|2022-05-18 15:03:10|85.84||85.84||85.89||85.84||7
1652886210000|2022-05-18 15:03:30|85.89||85.84||85.89||85.84||22
1652886230000|2022-05-18 15:03:50|||||||||449
1652886240000|2022-05-18 15:04:00|85.89||85.84||85.89||85.84||250
1652886250000|2022-05-18 15:04:10|85.79|85.71|85.79|85.71|85.84|85.76|85.79|85.71|444
1652886260000|2022-05-18 15:04:20|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|231
1652886270000|2022-05-18 15:04:30|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|197
1652886280000|2022-05-18 15:04:40|85.84||85.84||85.84||85.84||0
1652886290000|2022-05-18 15:04:50|85.79|85.76|85.84|85.71|85.84|85.76|85.79|85.71|29
1652886300000|2022-05-18 15:05:00|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.76|5
1652886310000|2022-05-18 15:05:10||85.71||85.71||85.71||85.71|30
1652886320000|2022-05-18 15:05:20||85.76||85.76||85.76||85.76|0
1652886330000|2022-05-18 15:05:30|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|18
1652886340000|2022-05-18 15:05:40|85.79||85.84||85.84||85.79||0
1652886350000|2022-05-18 15:05:50|85.79||85.79||85.84||85.79||0
1652886360000|2022-05-18 15:06:00|85.84||85.79||85.84||85.79||14
1652886370000|2022-05-18 15:06:10|85.84||85.84||85.84||85.79||1
1652886380000|2022-05-18 15:06:20|85.79|85.76|85.79|85.71|85.79|85.76|85.79|85.71|7
1652886400000|2022-05-18 15:06:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|74
1652886430000|2022-05-18 15:07:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|121
1652886440000|2022-05-18 15:07:20|||||||||46
1652886450000|2022-05-18 15:07:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|37
1652886460000|2022-05-18 15:07:40|||||||||373
1652886470000|2022-05-18 15:07:50|||||||||329
1652886500000|2022-05-18 15:08:20|||||||||551
1652886540000|2022-05-18 15:09:00|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|24
1652886560000|2022-05-18 15:09:20|||||||||50
1652886600000|2022-05-18 15:10:00|||||||||310
1652886620000|2022-05-18 15:10:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|135
1652886630000|2022-05-18 15:10:30|85.74||85.74||85.74||85.74||1
1652886640000|2022-05-18 15:10:40||85.66||85.66||85.66||85.66|37
1652886650000|2022-05-18 15:10:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|173
1652886660000|2022-05-18 15:11:00||85.56||85.61||85.61||85.56|18
1652886710000|2022-05-18 15:11:50|||||||||1
1652886730000|2022-05-18 15:12:10|||||||||18
1652886740000|2022-05-18 15:12:20|||||||||14
1652886750000|2022-05-18 15:12:30|85.74||85.69||85.74||85.69||0
1652886760000|2022-05-18 15:12:40|||||||||5
1652886770000|2022-05-18 15:12:50|||||||||50
1652886820000|2022-05-18 15:13:40|||||||||5
1652886830000|2022-05-18 15:13:50||85.56||85.56||85.56||85.56|21
1652886840000|2022-05-18 15:14:00|85.64||85.64||85.69||85.64||18
1652886870000|2022-05-18 15:14:30|||||||||79
1652886880000|2022-05-18 15:14:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|467
1652886890000|2022-05-18 15:14:50|||||||||19
1652886900000|2022-05-18 15:15:00|||||||||5
1652886950000|2022-05-18 15:15:50|||||||||4
1652886990000|2022-05-18 15:16:30||85.46||85.51||85.51||85.46|198
1652887010000|2022-05-18 15:16:50||85.46||85.51||85.51||85.46|115
1652887020000|2022-05-18 15:17:00||85.46||85.51||85.51||85.46|107
1652887050000|2022-05-18 15:17:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|58
1652887070000|2022-05-18 15:17:50|||||||||438
1652887080000|2022-05-18 15:18:00|||||||||23
1652887110000|2022-05-18 15:18:30|||||||||6
1652887120000|2022-05-18 15:18:40|||||||||10
1652887130000|2022-05-18 15:18:50|||||||||11
1652887140000|2022-05-18 15:19:00|||||||||55
1652887150000|2022-05-18 15:19:10|||||||||9
1652887160000|2022-05-18 15:19:20|||||||||36
1652887170000|2022-05-18 15:19:30|||||||||9
1652887180000|2022-05-18 15:19:40|||||||||24
1652887190000|2022-05-18 15:19:50|||||||||10
1652887200000|2022-05-18 15:20:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|127
1652887210000|2022-05-18 15:20:10|||||||||13
1652887220000|2022-05-18 15:20:20|||||||||10
1652887230000|2022-05-18 15:20:30|||||||||266
1652887240000|2022-05-18 15:20:40|||||||||7
1652887250000|2022-05-18 15:20:50|||||||||14
1652887260000|2022-05-18 15:21:00|||||||||21
1652887270000|2022-05-18 15:21:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|308
1652887280000|2022-05-18 15:21:20|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|85
1652887290000|2022-05-18 15:21:30|||||||||8
1652887300000|2022-05-18 15:21:40|||||||||12
1652887310000|2022-05-18 15:21:50|||||||||62
1652887320000|2022-05-18 15:22:00|||||||||51
1652887330000|2022-05-18 15:22:10|||||||||12
1652887340000|2022-05-18 15:22:20|||||||||45
1652887350000|2022-05-18 15:22:30|||||||||718
1652887360000|2022-05-18 15:22:40|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|187
1652887370000|2022-05-18 15:22:50|||||||||9
1652887380000|2022-05-18 15:23:00||85.26||85.31||85.31||85.26|109
1652887390000|2022-05-18 15:23:10|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|232
1652887410000|2022-05-18 15:23:30|||||||||3
1652887420000|2022-05-18 15:23:40|||||||||3
1652887430000|2022-05-18 15:23:50|||||||||24
1652887440000|2022-05-18 15:24:00|||||||||9
1652887450000|2022-05-18 15:24:10|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|142
1652887460000|2022-05-18 15:24:20|||||||||1
1652887470000|2022-05-18 15:24:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|87
1652887480000|2022-05-18 15:24:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|29
1652887490000|2022-05-18 15:24:50|||||||||12
1652887500000|2022-05-18 15:25:00||85.21||85.26||85.26||85.21|32
1652887510000|2022-05-18 15:25:10|||||||||20
1652887520000|2022-05-18 15:25:20|||||||||21
1652887530000|2022-05-18 15:25:30|||||||||468
1652887540000|2022-05-18 15:25:40|||||||||125
1652887550000|2022-05-18 15:25:50|||||||||30
1652887560000|2022-05-18 15:26:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|63
1652887570000|2022-05-18 15:26:10||85.16||85.21||85.21||85.16|78
1652887580000|2022-05-18 15:26:20|||||||||16
1652887590000|2022-05-18 15:26:30|||||||||16
1652887600000|2022-05-18 15:26:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|107
1652887610000|2022-05-18 15:26:50|||||||||254
1652887620000|2022-05-18 15:27:00|||||||||70
1652887630000|2022-05-18 15:27:10|||||||||1
1652887650000|2022-05-18 15:27:30|||||||||1
1652887660000|2022-05-18 15:27:40|||||||||4
1652887670000|2022-05-18 15:27:50|||||||||16
1652887680000|2022-05-18 15:28:00|||||||||44
1652887690000|2022-05-18 15:28:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|94
1652887700000|2022-05-18 15:28:20|||||||||77
1652887710000|2022-05-18 15:28:30|||||||||1
1652887720000|2022-05-18 15:28:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|1051
1652887730000|2022-05-18 15:28:50|||||||||66
1652887740000|2022-05-18 15:29:00|||||||||378
1652887750000|2022-05-18 15:29:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.06|390
1652887760000|2022-05-18 15:29:20|||||||||26
1652887770000|2022-05-18 15:29:30|||||||||112
1652887780000|2022-05-18 15:29:40|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|144
1652887790000|2022-05-18 15:29:50|85.19|85.11|85.19|85.11|85.19|85.11|85.09|85.01|1418
1652887800000|2022-05-18 15:30:00|85.14|85.01|85.14|85.06|85.14|85.06|85.14|85.01|365
1652887810000|2022-05-18 15:30:10|||||||||34
1652887820000|2022-05-18 15:30:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|241
1652887830000|2022-05-18 15:30:30|||||||||38
1652887840000|2022-05-18 15:30:40|||||||||147
1652887850000|2022-05-18 15:30:50|||||||||563
1652887860000|2022-05-18 15:31:00|||||||||57
1652887870000|2022-05-18 15:31:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|366
1652887880000|2022-05-18 15:31:20|85.19|85.11|85.19|85.11|85.19|85.11|85.14|85.06|385
1652887900000|2022-05-18 15:31:40|85.24||85.24||85.24||85.24||82
1652887920000|2022-05-18 15:32:00||85.16||85.16||85.16||85.16|9
1652887950000|2022-05-18 15:32:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|281
1652887960000|2022-05-18 15:32:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.11|185
1652887970000|2022-05-18 15:32:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|459
1652887980000|2022-05-18 15:33:00|85.19|85.16|85.19|85.11|85.19|85.16|85.19|85.11|1195
1652887990000|2022-05-18 15:33:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.11|1203
1652888000000|2022-05-18 15:33:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|2703
1652888010000|2022-05-18 15:33:30|85.24|85.16|85.24|85.16|85.24|85.16|85.19|85.16|874
1652888020000|2022-05-18 15:33:40|||||||||9
1652888030000|2022-05-18 15:33:50|85.19|85.11|85.24|85.11|85.24|85.16|85.19|85.11|19
1652888040000|2022-05-18 15:34:00||85.16||85.11||85.16||85.11|17
1652888050000|2022-05-18 15:34:10|85.29|85.16|85.29|85.21|85.29|85.21|85.29|85.16|538
1652888060000|2022-05-18 15:34:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|259
1652888070000|2022-05-18 15:34:30|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|1262
1652888080000|2022-05-18 15:34:40|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|608
1652888090000|2022-05-18 15:34:50|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|14
1652888100000|2022-05-18 15:35:00|85.39||85.34||85.39||85.34||175
1652888110000|2022-05-18 15:35:10|85.39||85.34||85.39||85.34||0
1652888130000|2022-05-18 15:35:30|85.39||85.34||85.39||85.34||10
1652888150000|2022-05-18 15:35:50|||||||||113
1652888160000|2022-05-18 15:36:00|85.29|85.21|85.29|85.16|85.29|85.21|85.29|85.16|183
1652888170000|2022-05-18 15:36:10||85.21||85.21||85.21||85.21|5
1652888190000|2022-05-18 15:36:30|85.34|85.26|85.34|85.26|85.34|85.26|85.29|85.26|57
1652888210000|2022-05-18 15:36:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|102
1652888220000|2022-05-18 15:37:00||85.16||85.16||85.16||85.16|120
1652888230000|2022-05-18 15:37:10||85.21||85.16||85.21||85.16|64
1652888240000|2022-05-18 15:37:20||85.21||85.21||85.21||85.16|111
1652888250000|2022-05-18 15:37:30|||||||||2
1652888260000|2022-05-18 15:37:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|195
1652888270000|2022-05-18 15:37:50|85.39||85.34||85.39||85.34||315
1652888280000|2022-05-18 15:38:00|85.39||85.39||85.39||85.34||17
1652888290000|2022-05-18 15:38:10|85.34||85.34||85.39||85.34||6
1652888300000|2022-05-18 15:38:20|85.39||85.34||85.39||85.34||0
1652888310000|2022-05-18 15:38:30|||||||||10
1652888320000|2022-05-18 15:38:40|||||||||30
1652888330000|2022-05-18 15:38:50|85.39|85.31|85.39|85.26|85.39|85.31|85.39|85.26|27
1652888340000|2022-05-18 15:39:00|85.34||85.39||85.39||85.34||4
1652888350000|2022-05-18 15:39:10|85.34|85.31|85.34|85.26|85.39|85.31|85.34|85.26|21
1652888360000|2022-05-18 15:39:20|85.39||85.34||85.39||85.34||0
1652888380000|2022-05-18 15:39:40|||||||||20
1652888400000|2022-05-18 15:40:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|104
1652888410000|2022-05-18 15:40:10|||||||||72
1652888440000|2022-05-18 15:40:40||85.16||85.16||85.16||85.16|76
1652888450000|2022-05-18 15:40:50||85.21||85.21||85.21||85.16|7
1652888460000|2022-05-18 15:41:00|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|112
1652888470000|2022-05-18 15:41:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|50
1652888480000|2022-05-18 15:41:20||85.26||85.26||85.26||85.26|102
1652888500000|2022-05-18 15:41:40||85.31||85.26||85.31||85.26|210
1652888510000|2022-05-18 15:41:50||85.31||85.31||85.31||85.31|119
1652888520000|2022-05-18 15:42:00|||||||||3
1652888540000|2022-05-18 15:42:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|37
1652888550000|2022-05-18 15:42:30|85.39|85.31|85.39|85.26|85.39|85.31|85.39|85.26|33
1652888560000|2022-05-18 15:42:40||85.31||85.31||85.31||85.31|0
1652888570000|2022-05-18 15:42:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|148
1652888590000|2022-05-18 15:43:10||85.31||85.31||85.31||85.31|10
1652888610000|2022-05-18 15:43:30|85.39||85.39||85.39||85.39||2
1652888630000|2022-05-18 15:43:50|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|0
1652888640000|2022-05-18 15:44:00||85.31||85.31||85.31||85.31|0
1652888670000|2022-05-18 15:44:30|||||||||1
1652888680000|2022-05-18 15:44:40|||||||||2
1652888690000|2022-05-18 15:44:50|||||||||8
1652888700000|2022-05-18 15:45:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|83
1652888720000|2022-05-18 15:45:20||85.31||85.31||85.31||85.31|11
1652888730000|2022-05-18 15:45:30|85.39||85.39||85.39||85.39||0
1652888750000|2022-05-18 15:45:50||85.26||85.26||85.26||85.26|0
1652888760000|2022-05-18 15:46:00|85.34|85.31|85.34|85.26|85.34|85.31|85.34|85.26|3
1652888770000|2022-05-18 15:46:10|85.39||85.39||85.39||85.39||31
1652888780000|2022-05-18 15:46:20|85.34||85.34||85.34||85.34||0
1652888790000|2022-05-18 15:46:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|74
1652888820000|2022-05-18 15:47:00|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|29
1652888830000|2022-05-18 15:47:10||85.21||85.21||85.21||85.21|19
1652888840000|2022-05-18 15:47:20||85.26||85.26||85.26||85.26|0
1652888870000|2022-05-18 15:47:50|||||||||16114
1652888930000|2022-05-18 15:48:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|217
1652888940000|2022-05-18 15:49:00|||||||||1
1652888950000|2022-05-18 15:49:10|||||||||1
1652889010000|2022-05-18 15:50:10||85.16||85.16||85.16||85.16|7
1652889030000|2022-05-18 15:50:30|85.34|85.21|85.34|85.26|85.34|85.26|85.34|85.21|83
1652889040000|2022-05-18 15:50:40||85.21||85.21||85.21||85.21|6
1652889050000|2022-05-18 15:50:50||85.26||85.26||85.26||85.26|0
1652889060000|2022-05-18 15:51:00|||||||||50
1652889080000|2022-05-18 15:51:20|||||||||15000
1652889120000|2022-05-18 15:52:00||85.21||85.21||85.21||85.21|6
1652889130000|2022-05-18 15:52:10|85.29|85.16|85.29|85.16|85.29|85.21|85.29|85.16|54
1652889140000|2022-05-18 15:52:20||85.21||85.16||85.21||85.16|3
1652889160000|2022-05-18 15:52:40||85.21||85.21||85.21||85.21|7
1652889200000|2022-05-18 15:53:20|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|100
1652889230000|2022-05-18 15:53:50||85.11||85.11||85.11||85.11|2
1652889250000|2022-05-18 15:54:10|85.19||85.19||85.19||85.19||0
1652889260000|2022-05-18 15:54:20|||||||||2
1652889270000|2022-05-18 15:54:30||85.06||85.06||85.06||85.06|1
1652889290000|2022-05-18 15:54:50|85.14||85.14||85.14||85.14||0
1652889300000|2022-05-18 15:55:00|85.09|85.01|85.09|84.96|85.09|85.01|85.09|84.96|430
1652889310000|2022-05-18 15:55:10|||||||||1
1652889330000|2022-05-18 15:55:30|85.14|85.01|85.14|85.01|85.14|85.01|85.14|85.01|94
1652889340000|2022-05-18 15:55:40|||||||||3
1652889350000|2022-05-18 15:55:50|85.09||85.09||85.09||85.09||150
1652889370000|2022-05-18 15:56:10|85.14||85.14||85.14||85.14||58
1652889380000|2022-05-18 15:56:20||85.06||85.06||85.06||85.06|0
1652889390000|2022-05-18 15:56:30|||||||||22
1652889400000|2022-05-18 15:56:40||85.01||85.01||85.01||85.01|14
1652889420000|2022-05-18 15:57:00|85.09||85.09||85.09||85.09||4
1652889430000|2022-05-18 15:57:10|||||||||25
1652889440000|2022-05-18 15:57:20|||||||||10
1652889450000|2022-05-18 15:57:30|||||||||34
1652889460000|2022-05-18 15:57:40|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|421
1652889470000|2022-05-18 15:57:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|149
1652889480000|2022-05-18 15:58:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|545
1652889490000|2022-05-18 15:58:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|16
1652889500000|2022-05-18 15:58:20|||||||||15
1652889510000|2022-05-18 15:58:30|||||||||11
1652889520000|2022-05-18 15:58:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|12
1652889530000|2022-05-18 15:58:50||84.96||85.01||85.01||84.96|34
1652889550000|2022-05-18 15:59:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|10056
1652889570000|2022-05-18 15:59:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|7
1652889580000|2022-05-18 15:59:40|||||||||6
1652889590000|2022-05-18 15:59:50|||||||||10
1652889600000|2022-05-18 16:00:00||84.96||84.96||84.96||84.96|16
1652889610000|2022-05-18 16:00:10|||||||||9
1652889620000|2022-05-18 16:00:20||85.01||84.96||85.01||84.96|10
1652889630000|2022-05-18 16:00:30|||||||||15
1652889640000|2022-05-18 16:00:40|||||||||10
1652889650000|2022-05-18 16:00:50|||||||||40
1652889660000|2022-05-18 16:01:00|85.04||85.04||85.09||85.04||103
1652889680000|2022-05-18 16:01:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|36
1652889690000|2022-05-18 16:01:30|85.14||85.14||85.14||85.14||50
1652889700000|2022-05-18 16:01:40|85.09||85.09||85.09||85.09||1
1652889710000|2022-05-18 16:01:50|||||||||1
1652889720000|2022-05-18 16:02:00|||||||||10
1652889730000|2022-05-18 16:02:10|||||||||10
1652889740000|2022-05-18 16:02:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|41
1652889790000|2022-05-18 16:03:10|||||||||1
1652889800000|2022-05-18 16:03:20|||||||||5
1652889810000|2022-05-18 16:03:30|||||||||5
1652889820000|2022-05-18 16:03:40|||||||||5
1652889830000|2022-05-18 16:03:50|||||||||34
1652889840000|2022-05-18 16:04:00|85.09||85.09||85.09||85.09||3
1652889850000|2022-05-18 16:04:10|85.04||85.09||85.09||85.04||2
1652889860000|2022-05-18 16:04:20|85.04||85.04||85.04||85.04||2
1652889870000|2022-05-18 16:04:30||84.91||84.96||84.96||84.91|3
1652889880000|2022-05-18 16:04:40||84.91||84.91||84.91||84.91|51
1652889890000|2022-05-18 16:04:50||84.96||84.91||84.96||84.91|1
1652889900000|2022-05-18 16:05:00||84.96||84.96||84.96||84.96|6
1652889910000|2022-05-18 16:05:10||84.91||84.91||84.91||84.91|6
1652889920000|2022-05-18 16:05:20|||||||||5
1652889930000|2022-05-18 16:05:30|84.99||84.99||84.99||84.99||17
1652889940000|2022-05-18 16:05:40|||||||||10
1652889960000|2022-05-18 16:06:00|||||||||24
1652889980000|2022-05-18 16:06:20|||||||||4
1652889990000|2022-05-18 16:06:30|85.04||85.04||85.04||85.04||3
1652890010000|2022-05-18 16:06:50|84.99||85.04||85.04||84.99||0
1652890020000|2022-05-18 16:07:00|84.99||84.99||84.99||84.99||0
1652890030000|2022-05-18 16:07:10|85.04||85.04||85.04||85.04||0
1652890040000|2022-05-18 16:07:20||84.96||84.91||84.96||84.91|0
1652890050000|2022-05-18 16:07:30|84.99||84.99||84.99||84.99||0
1652890080000|2022-05-18 16:08:00|||||||||3
1652890100000|2022-05-18 16:08:20||84.86||84.86||84.86||84.86|16
1652890110000|2022-05-18 16:08:30||84.91||84.86||84.91||84.86|18
1652890150000|2022-05-18 16:09:10||84.91||84.86||84.91||84.86|4
1652890160000|2022-05-18 16:09:20||84.91||84.91||84.91||84.91|0
1652890210000|2022-05-18 16:10:10|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|4
1652890230000|2022-05-18 16:10:30|84.99||84.99||84.99||84.99||3
1652890250000|2022-05-18 16:10:50||84.91||84.91||84.91||84.91|0
1652890260000|2022-05-18 16:11:00|||||||||5
1652890270000|2022-05-18 16:11:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|95
1652890280000|2022-05-18 16:11:20|84.99||84.99||84.99||84.99||5
1652890290000|2022-05-18 16:11:30|84.94||84.99||84.99||84.94||0
1652890300000|2022-05-18 16:11:40||84.91||84.91||84.91||84.86|2
1652890340000|2022-05-18 16:12:20||84.86||84.86||84.86||84.86|4
1652890350000|2022-05-18 16:12:30||84.91||84.91||84.91||84.91|0
1652890380000|2022-05-18 16:13:00|85.04||85.04||85.04||85.04||2
1652890410000|2022-05-18 16:13:30||84.96||84.96||84.96||84.91|0
1652890430000|2022-05-18 16:13:50||84.91||84.91||84.91||84.91|0
1652890440000|2022-05-18 16:14:00||84.96||84.91||84.96||84.91|1
1652890450000|2022-05-18 16:14:10||84.96||84.91||84.96||84.91|0
1652890470000|2022-05-18 16:14:30||84.96||84.96||84.96||84.96|0
1652890480000|2022-05-18 16:14:40|85.09||85.09||85.09||85.09||3
1652890500000|2022-05-18 16:15:00|85.04|85.01|85.09|84.96|85.09|85.01|85.04|84.96|4
1652890510000|2022-05-18 16:15:10||85.01||84.96||85.01||84.96|5
1652890520000|2022-05-18 16:15:20||85.01||85.01||85.01||84.96|0
1652890550000|2022-05-18 16:15:50|||||||||200
1652890580000|2022-05-18 16:16:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|106
1652890590000|2022-05-18 16:16:30|||||||||5
1652890600000|2022-05-18 16:16:40|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|18
1652890610000|2022-05-18 16:16:50|85.14||85.14||85.19||85.14||0
1652890620000|2022-05-18 16:17:00|85.19|85.11|85.14|85.06|85.19|85.11|85.14|85.06|0
1652890630000|2022-05-18 16:17:10|85.19||85.19||85.19||85.14||0
1652890640000|2022-05-18 16:17:20|85.14|85.11|85.19|85.06|85.19|85.11|85.14|85.06|1
1652890650000|2022-05-18 16:17:30|85.14|85.11|85.19|85.06|85.19|85.11|85.14|85.06|0
1652890660000|2022-05-18 16:17:40||85.11||85.06||85.11||85.06|0
1652890680000|2022-05-18 16:18:00|85.14|85.11|85.14|85.06|85.19|85.11|85.14|85.06|8
1652890690000|2022-05-18 16:18:10|85.19||85.14||85.19||85.14||1
1652890800000|2022-05-18 16:20:00|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|20
1652890810000|2022-05-18 16:20:10|85.14||85.19||85.19||85.14||4
1652890830000|2022-05-18 16:20:30|85.14||85.14||85.14||85.14||0
1652890840000|2022-05-18 16:20:40|85.19||85.14||85.19||85.14||1
1652890870000|2022-05-18 16:21:10|||||||||1
1652890900000|2022-05-18 16:21:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|61
1652890910000|2022-05-18 16:21:50||84.96||84.96||84.96||84.96|0
1652890920000|2022-05-18 16:22:00||85.01||85.01||85.01||85.01|0
1652890950000|2022-05-18 16:22:30||84.96||84.96||84.96||84.96|6
1652890970000|2022-05-18 16:22:50|85.04||85.04||85.04||85.04||0
1652891000000|2022-05-18 16:23:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|14
1652891020000|2022-05-18 16:23:40|||||||||1
1652891040000|2022-05-18 16:24:00|||||||||3
1652891050000|2022-05-18 16:24:10||84.86||84.86||84.86||84.86|3
1652891060000|2022-05-18 16:24:20||84.91||84.91||84.91||84.86|1
1652891090000|2022-05-18 16:24:50||84.86||84.86||84.86||84.86|1
1652891100000|2022-05-18 16:25:00||84.91||84.91||84.91||84.91|0
1652891120000|2022-05-18 16:25:20|85.04|84.96|85.04|84.91|85.04|84.96|85.04|84.91|12
1652891130000|2022-05-18 16:25:30|84.99||84.99||84.99||84.99||0
1652891160000|2022-05-18 16:26:00||84.86||84.91||84.91||84.86|1
1652891180000|2022-05-18 16:26:20|||||||||1
1652891200000|2022-05-18 16:26:40||84.86||84.86||84.91||84.86|0
1652891210000|2022-05-18 16:26:50||84.91||84.91||84.91||84.91|0
1652891220000|2022-05-18 16:27:00||84.86||84.91||84.91||84.86|0
1652891230000|2022-05-18 16:27:10||84.86||84.91||84.91||84.86|0
1652891240000|2022-05-18 16:27:20||84.86||84.91||84.91||84.86|0
1652891250000|2022-05-18 16:27:30||84.86||84.91||84.91||84.86|0
1652891310000|2022-05-18 16:28:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|4
1652891320000|2022-05-18 16:28:40||84.91||84.91||84.91||84.91|0
1652891330000|2022-05-18 16:28:50|84.99||84.99||84.99||84.99||0
1652891430000|2022-05-18 16:30:30||84.86||84.86||84.86||84.86|0
1652891460000|2022-05-18 16:31:00||84.91||84.91||84.91||84.91|0
1652891470000|2022-05-18 16:31:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|52
1652891500000|2022-05-18 16:31:40|||||||||21
1652891510000|2022-05-18 16:31:50|85.09||85.09||85.09||85.09||1
1652891550000|2022-05-18 16:32:30|85.04||85.04||85.04||85.04||9
1652891570000|2022-05-18 16:32:50|85.09||85.09||85.09||85.09||5
1652891660000|2022-05-18 16:34:20||85.01||85.01||85.01||85.01|2
1652891680000|2022-05-18 16:34:40|85.14||85.14||85.14||85.09||8
1652891710000|2022-05-18 16:35:10||85.06||85.01||85.06||85.01|2
1652891730000|2022-05-18 16:35:30|85.09||85.14||85.14||85.09||1
1652891750000|2022-05-18 16:35:50||85.06||85.06||85.06||85.06|0
1652891760000|2022-05-18 16:36:00|85.09|85.01|85.14|85.01|85.14|85.01|85.09|85.01|3
1652891800000|2022-05-18 16:36:40||85.06||85.01||85.06||85.01|0
1652891810000|2022-05-18 16:36:50|85.19|85.06|85.19|85.06|85.19|85.06|85.19|85.01|1
1652891840000|2022-05-18 16:37:20|85.14||85.19||85.19||85.14||0
1652891860000|2022-05-18 16:37:40|85.14||85.19||85.19||85.14||0
1652891870000|2022-05-18 16:37:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|43
1652891880000|2022-05-18 16:38:00||84.96||84.96||84.96||84.96|5
1652891940000|2022-05-18 16:39:00||85.01||84.96||85.01||84.96|3
1652891960000|2022-05-18 16:39:20||85.01||84.96||85.01||84.96|0
1652891970000|2022-05-18 16:39:30||85.01||85.01||85.01||84.96|6
1652891980000|2022-05-18 16:39:40||84.96||85.01||85.01||84.96|0
1652892000000|2022-05-18 16:40:00||84.96||84.96||84.96||84.96|0
1652892010000|2022-05-18 16:40:10||85.01||85.01||85.01||85.01|0
1652892020000|2022-05-18 16:40:20||84.96||84.96||84.96||84.96|3
1652892030000|2022-05-18 16:40:30||85.01||85.01||85.01||84.96|0
1652892060000|2022-05-18 16:41:00||84.96||84.96||84.96||84.96|12
1652892070000|2022-05-18 16:41:10||85.01||84.96||85.01||84.96|0
1652892100000|2022-05-18 16:41:40||85.01||84.96||85.01||84.96|0
1652892110000|2022-05-18 16:41:50||85.01||84.96||85.01||84.96|0
1652892120000|2022-05-18 16:42:00||85.01||84.96||85.01||84.96|0
1652892130000|2022-05-18 16:42:10||85.01||84.96||85.01||84.96|0
1652892160000|2022-05-18 16:42:40||85.01||85.01||85.01||84.96|0
1652892170000|2022-05-18 16:42:50||84.96||84.96||85.01||84.96|0
1652892180000|2022-05-18 16:43:00||85.01||84.96||85.01||84.96|0
1652892190000|2022-05-18 16:43:10||85.01||85.01||85.01||84.96|0
1652892220000|2022-05-18 16:43:40|||||||||1
1652892240000|2022-05-18 16:44:00||84.96||84.96||84.96||84.96|2
1652892260000|2022-05-18 16:44:20||85.01||84.96||85.01||84.96|0
1652892280000|2022-05-18 16:44:40|85.04||85.04||85.04||85.04||457
1652892290000|2022-05-18 16:44:50|85.09||85.09||85.09||85.09||0
1652892340000|2022-05-18 16:45:40||85.01||85.01||85.01||85.01|0
1652892350000|2022-05-18 16:45:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|59
1652892360000|2022-05-18 16:46:00|85.19||85.19||85.19||85.19||1
1652892390000|2022-05-18 16:46:30|85.14|85.01|85.14|85.01|85.14|85.01|85.14|85.01|228
1652892400000|2022-05-18 16:46:40|85.19|85.06|85.19|85.06|85.19|85.06|85.19|85.06|23
1652892410000|2022-05-18 16:46:50||85.11||85.06||85.11||85.06|2
1652892420000|2022-05-18 16:47:00||85.11||85.06||85.11||85.06|1
1652892450000|2022-05-18 16:47:30|85.24|85.11|85.24|85.11|85.24|85.11|85.24|85.11|1
1652892470000|2022-05-18 16:47:50||85.16||85.11||85.16||85.11|0
1652892560000|2022-05-18 16:49:20||85.16||85.16||85.16||85.16|0
1652892570000|2022-05-18 16:49:30||85.11||85.11||85.16||85.11|7
1652892590000|2022-05-18 16:49:50||85.16||85.16||85.16||85.16|0
1652892600000|2022-05-18 16:50:00|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|41
1652892610000|2022-05-18 16:50:10||85.11||85.11||85.11||85.11|0
1652892620000|2022-05-18 16:50:20||85.16||85.16||85.16||85.16|0
1652892630000|2022-05-18 16:50:30|85.29||85.29||85.29||85.29||10
1652892700000|2022-05-18 16:51:40||85.21||85.21||85.21||85.21|0
1652892710000|2022-05-18 16:51:50||85.16||85.16||85.16||85.16|3
1652892720000|2022-05-18 16:52:00||85.21||85.21||85.21||85.21|0
1652892730000|2022-05-18 16:52:10||85.16||85.16||85.16||85.16|0
1652892750000|2022-05-18 16:52:30||85.21||85.16||85.21||85.16|0
1652892760000|2022-05-18 16:52:40||85.21||85.21||85.21||85.16|0
1652892780000|2022-05-18 16:53:00||85.16||85.21||85.21||85.16|0
1652892790000|2022-05-18 16:53:10|85.34|85.16|85.29|85.16|85.34|85.16|85.29|85.16|2
1652892890000|2022-05-18 16:54:50||85.21||85.21||85.21||85.21|1
1652892900000|2022-05-18 16:55:00||85.16||85.16||85.21||85.16|0
1652892940000|2022-05-18 16:55:40||85.21||85.21||85.21||85.21|0
1652892960000|2022-05-18 16:56:00||85.16||85.16||85.16||85.16|3
1652892980000|2022-05-18 16:56:20|85.24|85.11|85.24|85.16|85.24|85.16|85.24|85.11|0
1652892990000|2022-05-18 16:56:30||85.11||85.16||85.16||85.11|0
1652893000000|2022-05-18 16:56:40||85.11||85.11||85.11||85.11|0
1652893010000|2022-05-18 16:56:50||85.16||85.11||85.16||85.11|0
1652893020000|2022-05-18 16:57:00||85.16||85.11||85.16||85.11|0
1652893030000|2022-05-18 16:57:10||85.16||85.16||85.16||85.16|0
1652893050000|2022-05-18 16:57:30||85.11||85.16||85.16||85.11|0
1652893080000|2022-05-18 16:58:00|85.29||85.29||85.29||85.29||0
1652893100000|2022-05-18 16:58:20||85.21||85.16||85.21||85.16|0
1652893110000|2022-05-18 16:58:30||85.21||85.21||85.21||85.16|0
1652893130000|2022-05-18 16:58:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|14
1652893140000|2022-05-18 16:59:00|||||||||3
1652893170000|2022-05-18 16:59:30|85.29||85.29||85.29||85.29||34
1652893210000|2022-05-18 17:00:10|85.24||85.29||85.29||85.24||0
1652893220000|2022-05-18 17:00:20|85.24||85.24||85.29||85.24||0
1652893230000|2022-05-18 17:00:30|85.29||85.24||85.29||85.24||0
1652893240000|2022-05-18 17:00:40|||||||||2
1652893250000|2022-05-18 17:00:50||85.11||85.11||85.11||85.11|18
1652893270000|2022-05-18 17:01:10|85.19||85.24||85.24||85.19||0
1652893280000|2022-05-18 17:01:20|85.19||85.19||85.24||85.19||0
1652893290000|2022-05-18 17:01:30|85.24||85.24||85.24||85.24||0
1652893300000|2022-05-18 17:01:40|85.19||85.19||85.24||85.19||0
1652893310000|2022-05-18 17:01:50|85.24||85.19||85.24||85.19||0
1652893390000|2022-05-18 17:03:10|85.24||85.19||85.24||85.19||0
1652893500000|2022-05-18 17:05:00|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|15
1652893520000|2022-05-18 17:05:20||85.11||85.11||85.11||85.11|0
1652893530000|2022-05-18 17:05:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|10
1652893560000|2022-05-18 17:06:00|85.19||85.19||85.19||85.19||0
1652893570000|2022-05-18 17:06:10|85.14||85.14||85.19||85.14||10
1652893590000|2022-05-18 17:06:30||85.01||85.01||85.01||85.01|2
1652893600000|2022-05-18 17:06:40|85.09||85.09||85.14||85.09||0
1652893620000|2022-05-18 17:07:00||84.96||85.01||85.01||84.96|5
1652893640000|2022-05-18 17:07:20|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|1
1652893650000|2022-05-18 17:07:30|85.04||85.09||85.09||85.04||0
1652893660000|2022-05-18 17:07:40|85.04||85.09||85.09||85.04||0
1652893670000|2022-05-18 17:07:50|85.04||85.09||85.09||85.04||0
1652893680000|2022-05-18 17:08:00|85.04||85.04||85.09||85.04||0
1652893740000|2022-05-18 17:09:00||84.91||84.91||84.91||84.91|3
1652893750000|2022-05-18 17:09:10|84.99||84.99||84.99||84.99||0
1652893780000|2022-05-18 17:09:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|24
1652893800000|2022-05-18 17:10:00|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|189
1652893810000|2022-05-18 17:10:10||84.91||84.91||84.91||84.91|1
1652893860000|2022-05-18 17:11:00||84.86||84.86||84.86||84.86|1
1652893940000|2022-05-18 17:12:20|84.94||84.99||84.99||84.94||0
1652893950000|2022-05-18 17:12:30|84.94||84.94||84.94||84.94||12
1652894020000|2022-05-18 17:13:40|84.99||84.99||84.99||84.99||0
1652894110000|2022-05-18 17:15:10|84.94||84.94||84.94||84.94||0
1652894130000|2022-05-18 17:15:30|84.99||84.99||84.99||84.99||0
1652894190000|2022-05-18 17:16:30|84.94|84.81|84.94|84.81|84.94|84.81|84.94|84.81|13
1652894290000|2022-05-18 17:18:10||84.86||84.86||84.86||84.86|0
1652894300000|2022-05-18 17:18:20||84.81||84.81||84.81||84.81|1
1652894350000|2022-05-18 17:19:10|84.89||84.89||84.89||84.89||3
1652894370000|2022-05-18 17:19:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|0
1652894380000|2022-05-18 17:19:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|157
1652894430000|2022-05-18 17:20:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|246
1652894440000|2022-05-18 17:20:40||84.76||84.76||84.76||84.76|16
1652894450000|2022-05-18 17:20:50||84.81||84.76||84.81||84.76|1
1652894480000|2022-05-18 17:21:20|84.94|84.81|84.94|84.81|84.94|84.81|84.94|84.81|0
1652894560000|2022-05-18 17:22:40||84.86||84.86||84.86||84.86|0
1652894580000|2022-05-18 17:23:00|84.99||84.99||84.99||84.99||0
1652894590000|2022-05-18 17:23:10|84.94||84.94||84.94||84.94||1
1652894600000|2022-05-18 17:23:20|84.99||84.99||84.99||84.99||0
1652894620000|2022-05-18 17:23:40|84.94||84.94||84.99||84.94||0
1652894650000|2022-05-18 17:24:10||84.81||84.81||84.81||84.81|3
1652894710000|2022-05-18 17:25:10||84.86||84.86||84.86||84.86|0
1652894720000|2022-05-18 17:25:20||84.81||84.81||84.81||84.81|0
1652894730000|2022-05-18 17:25:30|84.89||84.94||84.94||84.89||0
1652894760000|2022-05-18 17:26:00|84.89||84.94||84.94||84.89||0
1652894770000|2022-05-18 17:26:10|84.89||84.89||84.94||84.89||0
1652894790000|2022-05-18 17:26:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|34
1652894800000|2022-05-18 17:26:40|||||||||98
1652894870000|2022-05-18 17:27:50|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|236
1652894880000|2022-05-18 17:28:00|||||||||73
1652894900000|2022-05-18 17:28:20|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|31
1652894920000|2022-05-18 17:28:40|84.89||84.94||84.94||84.89||0
1652894930000|2022-05-18 17:28:50|84.89||84.94||84.94||84.89||0
1652894940000|2022-05-18 17:29:00|84.89||84.94||84.94||84.89||0
1652894950000|2022-05-18 17:29:10|84.89||84.94||84.94||84.89||0
1652894960000|2022-05-18 17:29:20|84.89||84.89||84.94||84.89||0
1652894970000|2022-05-18 17:29:30|84.94||84.94||84.94||84.89||0
1652894980000|2022-05-18 17:29:40|84.89||84.89||84.94||84.89||0
1652894990000|2022-05-18 17:29:50|84.94||84.89||84.94||84.89||0
1652895000000|2022-05-18 17:30:00||84.76||84.81||84.81||84.76|1
1652895010000|2022-05-18 17:30:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|2
1652895020000|2022-05-18 17:30:20|84.89||84.84||84.89||84.84||0
1652895040000|2022-05-18 17:30:40|84.89||84.89||84.89||84.84||0
1652895050000|2022-05-18 17:30:50|84.84||84.89||84.89||84.84||0
1652895060000|2022-05-18 17:31:00||84.81||84.81||84.81||84.81|1
1652895070000|2022-05-18 17:31:10|84.94||84.94||84.94||84.94||0
1652895080000|2022-05-18 17:31:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|112
1652895090000|2022-05-18 17:31:30|||||||||118
1652895100000|2022-05-18 17:31:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|5
1652895120000|2022-05-18 17:32:00|||||||||1
1652895160000|2022-05-18 17:32:40|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|1
1652895170000|2022-05-18 17:32:50|84.84||84.89||84.89||84.84||0
1652895180000|2022-05-18 17:33:00|84.84||84.84||84.84||84.84||0
1652895190000|2022-05-18 17:33:10|84.89||84.84||84.89||84.84||0
1652895200000|2022-05-18 17:33:20|84.89||84.84||84.89||84.84||0
1652895210000|2022-05-18 17:33:30|84.89||84.89||84.89||84.84||0
1652895220000|2022-05-18 17:33:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|319
1652895250000|2022-05-18 17:34:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|82
1652895260000|2022-05-18 17:34:20|||||||||1
1652895270000|2022-05-18 17:34:30|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|2
1652895290000|2022-05-18 17:34:50||84.81||84.81||84.81||84.81|0
1652895320000|2022-05-18 17:35:20|84.94||84.89||84.94||84.89||3
1652895340000|2022-05-18 17:35:40||84.76||84.76||84.76||84.76|1
1652895350000|2022-05-18 17:35:50|84.84|84.81|84.89|84.76|84.89|84.81|84.84|84.76|1
1652895360000|2022-05-18 17:36:00|84.84||84.84||84.89||84.84||2
1652895370000|2022-05-18 17:36:10|84.89||84.89||84.89||84.84||1
1652895380000|2022-05-18 17:36:20|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|1
1652895390000|2022-05-18 17:36:30|84.89||84.84||84.89||84.84||0
1652895400000|2022-05-18 17:36:40|84.89||84.84||84.89||84.84||0
1652895410000|2022-05-18 17:36:50|84.89||84.89||84.89||84.89||0
1652895420000|2022-05-18 17:37:00|84.84||84.89||84.89||84.84||0
1652895440000|2022-05-18 17:37:20||84.81||84.81||84.81||84.81|0
1652895460000|2022-05-18 17:37:40|||||||||1
1652895470000|2022-05-18 17:37:50|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|2
1652895480000|2022-05-18 17:38:00|84.89||84.89||84.89||84.84||0
1652895490000|2022-05-18 17:38:10|84.84||84.89||84.89||84.84||0
1652895500000|2022-05-18 17:38:20|84.84||84.89||84.89||84.84||1
1652895510000|2022-05-18 17:38:30|84.84||84.89||84.89||84.84||0
1652895520000|2022-05-18 17:38:40||84.81||84.81||84.81||84.81|0
1652895540000|2022-05-18 17:39:00|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|1
1652895560000|2022-05-18 17:39:20||84.81||84.81||84.81||84.81|1
1652895610000|2022-05-18 17:40:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|4
1652895620000|2022-05-18 17:40:20|||||||||2
1652895630000|2022-05-18 17:40:30|||||||||1
1652895710000|2022-05-18 17:41:50|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|13
1652895750000|2022-05-18 17:42:30|||||||||1
1652895780000|2022-05-18 17:43:00|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|2
1652895790000|2022-05-18 17:43:10|84.74||84.74||84.79||84.74||0
1652895800000|2022-05-18 17:43:20|84.79||84.79||84.79||84.74||0
1652895810000|2022-05-18 17:43:30|84.74||84.74||84.79||84.74||0
1652895820000|2022-05-18 17:43:40|84.79||84.74||84.79||84.74||0
1652895830000|2022-05-18 17:43:50|84.79||84.74||84.79||84.74||0
1652895900000|2022-05-18 17:45:00|84.79||84.79||84.79||84.74||1
1652895910000|2022-05-18 17:45:10|84.74||84.74||84.79||84.74||0
1652895920000|2022-05-18 17:45:20|84.79||84.74||84.79||84.74||0
1652896020000|2022-05-18 17:47:00|84.69|84.56|84.69|84.56|84.69|84.61|84.69|84.56|239
1652896050000|2022-05-18 17:47:30|84.64||84.69||84.69||84.64||0
1652896060000|2022-05-18 17:47:40|84.64||84.64||84.69||84.64||0
1652896090000|2022-05-18 17:48:10|84.59|84.51|84.64|84.51|84.64|84.56|84.59|84.51|5
1652896100000|2022-05-18 17:48:20||84.56||84.56||84.56||84.56|0
1652896110000|2022-05-18 17:48:30|84.69||84.69||84.69||84.69||2
1652896140000|2022-05-18 17:49:00|84.64||84.64||84.64||84.64||0
1652896150000|2022-05-18 17:49:10|||||||||20
1652896170000|2022-05-18 17:49:30||84.51||84.51||84.51||84.51|2
1652896180000|2022-05-18 17:49:40||84.56||84.56||84.56||84.56|0
1652896190000|2022-05-18 17:49:50|||||||||1
1652896230000|2022-05-18 17:50:30|84.69||84.69||84.69||84.69||13
1652896240000|2022-05-18 17:50:40|84.64||84.64||84.69||84.64||0
1652896250000|2022-05-18 17:50:50|84.69||84.64||84.69||84.64||0
1652896260000|2022-05-18 17:51:00||84.51||84.51||84.51||84.51|1
1652896270000|2022-05-18 17:51:10||84.56||84.56||84.56||84.51|1
1652896280000|2022-05-18 17:51:20|84.59|84.51|84.59|84.51|84.59|84.56|84.59|84.51|50
1652896300000|2022-05-18 17:51:40|84.64||84.64||84.64||84.64||6
1652896310000|2022-05-18 17:51:50|84.59||84.59||84.64||84.59||0
1652896320000|2022-05-18 17:52:00|||||||||28
1652896340000|2022-05-18 17:52:20|||||||||2
1652896350000|2022-05-18 17:52:30|84.64||84.64||84.64||84.64||1
1652896360000|2022-05-18 17:52:40|84.59||84.64||84.64||84.59||0
1652896370000|2022-05-18 17:52:50|84.59||84.59||84.59||84.59||8
1652896390000|2022-05-18 17:53:10|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|3
1652896430000|2022-05-18 17:53:50|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|21
1652896440000|2022-05-18 17:54:00||84.46||84.46||84.51||84.46|11
1652896460000|2022-05-18 17:54:20||84.51||84.51||84.51||84.46|2
1652896480000|2022-05-18 17:54:40||84.46||84.46||84.46||84.46|4
1652896490000|2022-05-18 17:54:50||84.51||84.51||84.51||84.51|0
1652896510000|2022-05-18 17:55:10|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|9
1652896520000|2022-05-18 17:55:20|84.54||84.59||84.59||84.54||0
1652896530000|2022-05-18 17:55:30|84.54||84.59||84.59||84.54||0
1652896540000|2022-05-18 17:55:40|84.54|84.51|84.54|84.46|84.54|84.51|84.54|84.46|21
1652896590000|2022-05-18 17:56:30|||||||||1
1652896600000|2022-05-18 17:56:40|84.59||84.59||84.59||84.59||27
1652896610000|2022-05-18 17:56:50||84.51||84.51||84.51||84.51|0
1652896630000|2022-05-18 17:57:10||84.46||84.46||84.51||84.46|5
1652896640000|2022-05-18 17:57:20||84.51||84.46||84.51||84.46|0
1652896650000|2022-05-18 17:57:30||84.51||84.51||84.51||84.46|0
1652896670000|2022-05-18 17:57:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.51|9
1652896730000|2022-05-18 17:58:50||84.51||84.51||84.51||84.51|1
1652896740000|2022-05-18 17:59:00|84.59||84.64||84.64||84.59||0
1652896750000|2022-05-18 17:59:10|84.59||84.59||84.64||84.59||0
1652896800000|2022-05-18 18:00:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|4
1652896810000|2022-05-18 18:00:10||84.51||84.51||84.56||84.51|4
1652896820000|2022-05-18 18:00:20||84.56||84.56||84.56||84.56|0
1652896830000|2022-05-18 18:00:30||84.51||84.56||84.56||84.51|1
1652896840000|2022-05-18 18:00:40|84.69||84.69||84.69||84.69||8
1652896850000|2022-05-18 18:00:50||84.61||84.56||84.61||84.56|1
1652896880000|2022-05-18 18:01:20|84.64||84.69||84.69||84.64||1
1652896890000|2022-05-18 18:01:30|84.64|84.51|84.64|84.56|84.69|84.56|84.64|84.51|20
1652896940000|2022-05-18 18:02:20|||||||||5
1652896950000|2022-05-18 18:02:30||84.51||84.51||84.51||84.51|7
1652896970000|2022-05-18 18:02:50||84.56||84.51||84.56||84.51|0
1652896980000|2022-05-18 18:03:00||84.56||84.51||84.56||84.51|0
1652897000000|2022-05-18 18:03:20|84.59||84.59||84.59||84.59||0
1652897010000|2022-05-18 18:03:30|84.64||84.64||84.64||84.59||0
1652897020000|2022-05-18 18:03:40|84.59||84.59||84.59||84.59||0
1652897040000|2022-05-18 18:04:00|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|8
1652897050000|2022-05-18 18:04:10||84.56||84.51||84.56||84.51|3
1652897060000|2022-05-18 18:04:20||84.56||84.56||84.56||84.51|0
1652897070000|2022-05-18 18:04:30||84.51||84.56||84.56||84.51|0
1652897100000|2022-05-18 18:05:00||84.51||84.51||84.56||84.51|0
1652897110000|2022-05-18 18:05:10||84.56||84.56||84.56||84.51|0
1652897160000|2022-05-18 18:06:00|||||||||1
1652897170000|2022-05-18 18:06:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|14
1652897210000|2022-05-18 18:06:50|||||||||2
1652897220000|2022-05-18 18:07:00|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|86
1652897240000|2022-05-18 18:07:20||84.56||84.51||84.56||84.51|0
1652897250000|2022-05-18 18:07:30||84.56||84.51||84.56||84.51|0
1652897260000|2022-05-18 18:07:40||84.56||84.51||84.56||84.51|4
1652897270000|2022-05-18 18:07:50||84.56||84.51||84.56||84.51|0
1652897300000|2022-05-18 18:08:20|84.59|84.46|84.59|84.51|84.59|84.51|84.59|84.46|0
1652897310000|2022-05-18 18:08:30||84.46||84.46||84.46||84.46|0
1652897320000|2022-05-18 18:08:40||84.51||84.51||84.51||84.51|0
1652897330000|2022-05-18 18:08:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|11
1652897360000|2022-05-18 18:09:20|||||||||2
1652897370000|2022-05-18 18:09:30||84.51||84.56||84.56||84.51|0
1652897380000|2022-05-18 18:09:40||84.51||84.56||84.56||84.51|0
1652897400000|2022-05-18 18:10:00|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|24
1652897420000|2022-05-18 18:10:20|84.69|84.56|84.69|84.56|84.69|84.56|84.69|84.56|1
1652897430000|2022-05-18 18:10:30|84.64||84.69||84.69||84.64||0
1652897440000|2022-05-18 18:10:40|84.64||84.64||84.64||84.64||0
1652897480000|2022-05-18 18:11:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|3
1652897490000|2022-05-18 18:11:30||84.56||84.56||84.56||84.56|1
1652897520000|2022-05-18 18:12:00|84.64||84.64||84.64||84.64||0
1652897530000|2022-05-18 18:12:10||84.51||84.51||84.51||84.51|2
1652897580000|2022-05-18 18:13:00||84.56||84.56||84.56||84.56|0
1652897650000|2022-05-18 18:14:10||84.51||84.51||84.51||84.51|3
1652897660000|2022-05-18 18:14:20||84.56||84.51||84.56||84.51|0
1652897740000|2022-05-18 18:15:40|84.59|84.46|84.59|84.46|84.59|84.46|84.54|84.46|1
1652897770000|2022-05-18 18:16:10||84.51||84.51||84.51||84.46|0
1652897780000|2022-05-18 18:16:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|9
1652897790000|2022-05-18 18:16:30|84.69|84.51|84.69|84.61|84.69|84.61|84.69|84.51|0
1652897840000|2022-05-18 18:17:20||84.56||84.56||84.56||84.56|1
1652897860000|2022-05-18 18:17:40|84.64||84.64||84.64||84.64||0
1652897880000|2022-05-18 18:18:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|2
1652897890000|2022-05-18 18:18:10|84.74||84.74||84.74||84.74||0
1652897920000|2022-05-18 18:18:40|84.69||84.69||84.69||84.69||0
1652897930000|2022-05-18 18:18:50||84.56||84.56||84.56||84.56|1
1652897940000|2022-05-18 18:19:00||84.61||84.61||84.61||84.61|0
1652898000000|2022-05-18 18:20:00||84.56||84.61||84.61||84.56|1
1652898040000|2022-05-18 18:20:40||84.56||84.56||84.56||84.56|1
1652898050000|2022-05-18 18:20:50|84.64||84.64||84.64||84.64||0
1652898060000|2022-05-18 18:21:00||84.51||84.51||84.51||84.51|1
1652898070000|2022-05-18 18:21:10|84.59||84.64||84.64||84.59||0
1652898080000|2022-05-18 18:21:20||84.56||84.56||84.56||84.51|0
1652898110000|2022-05-18 18:21:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|5
1652898120000|2022-05-18 18:22:00|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|2
1652898130000|2022-05-18 18:22:10|84.69||84.69||84.69||84.69||0
1652898210000|2022-05-18 18:23:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|2
1652898220000|2022-05-18 18:23:40|||||||||3
1652898230000|2022-05-18 18:23:50||84.61||84.61||84.61||84.61|1
1652898240000|2022-05-18 18:24:00|84.69||84.69||84.74||84.69||0
1652898270000|2022-05-18 18:24:30||84.56||84.61||84.61||84.56|1
1652898320000|2022-05-18 18:25:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|3
1652898340000|2022-05-18 18:25:40||84.61||84.61||84.61||84.61|2
1652898350000|2022-05-18 18:25:50||84.66||84.66||84.66||84.66|0
1652898360000|2022-05-18 18:26:00||84.61||84.61||84.61||84.61|1
1652898370000|2022-05-18 18:26:10||84.66||84.66||84.66||84.66|0
1652898380000|2022-05-18 18:26:20||84.61||84.61||84.61||84.61|1
1652898390000|2022-05-18 18:26:30||84.66||84.66||84.66||84.66|0
1652898400000|2022-05-18 18:26:40||84.61||84.66||84.66||84.61|1
1652898410000|2022-05-18 18:26:50||84.61||84.61||84.66||84.61|1
1652898420000|2022-05-18 18:27:00||84.66||84.66||84.66||84.66|0
1652898540000|2022-05-18 18:29:00||84.61||84.61||84.61||84.61|2
1652898590000|2022-05-18 18:29:50||84.66||84.66||84.66||84.66|1
1652898600000|2022-05-18 18:30:00|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|1
1652898610000|2022-05-18 18:30:10|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.66|0
1652898620000|2022-05-18 18:30:20||84.61||84.66||84.66||84.61|0
1652898630000|2022-05-18 18:30:30||84.61||84.61||84.61||84.61|2
1652898640000|2022-05-18 18:30:40|84.69||84.69||84.69||84.69||0
1652898670000|2022-05-18 18:31:10|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|1
1652898690000|2022-05-18 18:31:30|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|5
1652898700000|2022-05-18 18:31:40|84.59|84.56|84.64|84.51|84.64|84.56|84.59|84.51|1
1652898710000|2022-05-18 18:31:50|84.59||84.64||84.64||84.59||0
1652898720000|2022-05-18 18:32:00||84.56||84.56||84.56||84.56|0
1652898740000|2022-05-18 18:32:20|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|1
1652898750000|2022-05-18 18:32:30|84.59|84.56|84.64|84.51|84.64|84.56|84.59|84.51|2
1652898760000|2022-05-18 18:32:40|84.59||84.64||84.64||84.59||0
1652898770000|2022-05-18 18:32:50|84.59||84.64||84.64||84.59||1
1652898780000|2022-05-18 18:33:00|84.59||84.59||84.64||84.59||0
1652898870000|2022-05-18 18:34:30|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|3
1652898880000|2022-05-18 18:34:40|84.59||84.54||84.59||84.54||1
1652898930000|2022-05-18 18:35:30|||||||||10
1652898940000|2022-05-18 18:35:40|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|7
1652898950000|2022-05-18 18:35:50||84.41||84.41||84.41||84.41|1
1652898960000|2022-05-18 18:36:00|84.49||84.54||84.54||84.49||12
1652898980000|2022-05-18 18:36:20|84.49||84.54||84.54||84.49||4
1652898990000|2022-05-18 18:36:30|84.49||84.54||84.54||84.49||0
1652899000000|2022-05-18 18:36:40|84.49||84.49||84.49||84.49||0
1652899080000|2022-05-18 18:38:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|4
1652899110000|2022-05-18 18:38:30|84.59||84.54||84.59||84.54||3
1652899120000|2022-05-18 18:38:40|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.51|0
1652899190000|2022-05-18 18:39:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|7
1652899210000|2022-05-18 18:40:10|84.59||84.59||84.59||84.59||4
1652899230000|2022-05-18 18:40:30|84.64|84.51|84.59|84.51|84.64|84.51|84.59|84.51|0
1652899240000|2022-05-18 18:40:40|84.64||84.64||84.64||84.59||0
1652899250000|2022-05-18 18:40:50|84.59||84.64||84.64||84.59||1
1652899260000|2022-05-18 18:41:00|84.59||84.59||84.59||84.59||0
1652899300000|2022-05-18 18:41:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|2
1652899340000|2022-05-18 18:42:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|1
1652899380000|2022-05-18 18:43:00|84.54||84.54||84.54||84.54||3
1652899400000|2022-05-18 18:43:20||84.46||84.46||84.46||84.46|0
1652899440000|2022-05-18 18:44:00||84.41||84.41||84.41||84.41|2
1652899450000|2022-05-18 18:44:10|84.49||84.49||84.49||84.49||0
1652899460000|2022-05-18 18:44:20||84.36||84.41||84.41||84.36|4
1652899470000|2022-05-18 18:44:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|4
1652899490000|2022-05-18 18:44:50|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|2
1652899520000|2022-05-18 18:45:20|84.49||84.49||84.54||84.49||0
1652899540000|2022-05-18 18:45:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|1
1652899660000|2022-05-18 18:47:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|8
1652899680000|2022-05-18 18:48:00|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|106
1652899690000|2022-05-18 18:48:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.31|73
1652899700000|2022-05-18 18:48:20|84.49||84.49||84.49||84.49||5
1652899710000|2022-05-18 18:48:30|84.44|84.41|84.54|84.46|84.54|84.46|84.44|84.41|4
1652899720000|2022-05-18 18:48:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|2
1652899730000|2022-05-18 18:48:50|||||||||1
1652899740000|2022-05-18 18:49:00|84.64||84.64||84.64||84.64||8
1652899750000|2022-05-18 18:49:10||84.56||84.56||84.56||84.56|0
1652899770000|2022-05-18 18:49:30|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|17
1652899780000|2022-05-18 18:49:40||84.56||84.51||84.56||84.51|7
1652899800000|2022-05-18 18:50:00||84.56||84.56||84.56||84.56|0
1652899810000|2022-05-18 18:50:10||84.51||84.56||84.56||84.51|0
1652899830000|2022-05-18 18:50:30|||||||||7
1652899860000|2022-05-18 18:51:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|10
1652899880000|2022-05-18 18:51:20|84.64||84.64||84.64||84.59||3
1652899900000|2022-05-18 18:51:40|84.59||84.59||84.59||84.59||0
1652899910000|2022-05-18 18:51:50|84.64||84.64||84.64||84.59||2
1652899920000|2022-05-18 18:52:00|84.59||84.59||84.59||84.59||0
1652899960000|2022-05-18 18:52:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|9
1652899970000|2022-05-18 18:52:50|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|3
1652899980000|2022-05-18 18:53:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|1
1652900000000|2022-05-18 18:53:20|84.59||84.59||84.59||84.59||5
1652900010000|2022-05-18 18:53:30||84.51||84.46||84.51||84.46|2
1652900020000|2022-05-18 18:53:40||84.51||84.51||84.51||84.51|0
1652900030000|2022-05-18 18:53:50|||||||||3
1652900060000|2022-05-18 18:54:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|2
1652900110000|2022-05-18 18:55:10|||||||||7
1652900130000|2022-05-18 18:55:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|11
1652900140000|2022-05-18 18:55:40||84.46||84.51||84.51||84.46|1
1652900160000|2022-05-18 18:56:00|||||||||1
1652900180000|2022-05-18 18:56:20|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|1
1652900190000|2022-05-18 18:56:30|84.54||84.54||84.59||84.54||0
1652900280000|2022-05-18 18:58:00||84.41||84.46||84.46||84.41|12
1652900320000|2022-05-18 18:58:40||84.41||84.41||84.46||84.41|1
1652900330000|2022-05-18 18:58:50|84.49||84.49||84.49||84.49||0
1652900340000|2022-05-18 18:59:00|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|4
1652900390000|2022-05-18 18:59:50|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|13
1652900400000|2022-05-18 19:00:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|23
1652900420000|2022-05-18 19:00:20|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|3
1652900430000|2022-05-18 19:00:30|84.54||84.54||84.59||84.54||0
1652900460000|2022-05-18 19:01:00||84.41||84.41||84.41||84.41|9
1652900470000|2022-05-18 19:01:10|84.49||84.54||84.54||84.49||0
1652900480000|2022-05-18 19:01:20||84.46||84.46||84.46||84.46|0
1652900520000|2022-05-18 19:02:00||84.41||84.46||84.46||84.41|4
1652900530000|2022-05-18 19:02:10|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|1
1652900550000|2022-05-18 19:02:30||84.46||84.41||84.46||84.41|6
1652900560000|2022-05-18 19:02:40|84.49||84.49||84.49||84.49||0
1652900610000|2022-05-18 19:03:30|84.54||84.54||84.54||84.54||5
1652900630000|2022-05-18 19:03:50|84.49||84.49||84.54||84.49||1
1652900660000|2022-05-18 19:04:20|84.54||84.54||84.54||84.54||8
1652900680000|2022-05-18 19:04:40||84.46||84.41||84.46||84.41|2
1652900690000|2022-05-18 19:04:50||84.46||84.41||84.46||84.41|3
1652900700000|2022-05-18 19:05:00||84.46||84.41||84.46||84.41|2
1652900710000|2022-05-18 19:05:10||84.46||84.41||84.46||84.41|2
1652900720000|2022-05-18 19:05:20||84.46||84.41||84.46||84.41|10
1652900730000|2022-05-18 19:05:30||84.46||84.46||84.46||84.46|0
1652900740000|2022-05-18 19:05:40||84.41||84.46||84.46||84.41|1
1652900760000|2022-05-18 19:06:00||84.41||84.41||84.41||84.41|8
1652900770000|2022-05-18 19:06:10|84.49||84.54||84.54||84.49||0
1652900780000|2022-05-18 19:06:20||84.46||84.41||84.46||84.41|0
1652900790000|2022-05-18 19:06:30||84.46||84.46||84.46||84.46|0
1652900840000|2022-05-18 19:07:20|||||||||10
1652900850000|2022-05-18 19:07:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|3
1652900880000|2022-05-18 19:08:00||84.46||84.46||84.46||84.46|6
1652900890000|2022-05-18 19:08:10|84.54||84.59||84.59||84.54||0
1652900900000|2022-05-18 19:08:20|84.54||84.54||84.59||84.54||0
1652900910000|2022-05-18 19:08:30|||||||||2
1652900920000|2022-05-18 19:08:40|||||||||2
1652900950000|2022-05-18 19:09:10|84.59||84.59||84.59||84.59||1
1652900960000|2022-05-18 19:09:20|84.54||84.54||84.59||84.54||0
1652900970000|2022-05-18 19:09:30||84.41||84.41||84.41||84.41|4
1652900980000|2022-05-18 19:09:40||84.46||84.46||84.46||84.46|3
1652901010000|2022-05-18 19:10:10||84.41||84.46||84.46||84.41|8
1652901040000|2022-05-18 19:10:40|84.59||84.59||84.59||84.59||14
1652901050000|2022-05-18 19:10:50||84.51||84.46||84.51||84.46|11
1652901060000|2022-05-18 19:11:00|84.54||84.59||84.59||84.54||0
1652901070000|2022-05-18 19:11:10|84.54|84.51|84.59|84.46|84.59|84.51|84.54|84.46|2
1652901080000|2022-05-18 19:11:20||84.51||84.51||84.51||84.46|0
1652901090000|2022-05-18 19:11:30||84.46||84.46||84.46||84.46|1
1652901100000|2022-05-18 19:11:40||84.51||84.51||84.51||84.51|0
1652901110000|2022-05-18 19:11:50|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|10
1652901120000|2022-05-18 19:12:00|84.59||84.59||84.64||84.59||0
1652901130000|2022-05-18 19:12:10|84.64||84.64||84.64||84.59||2
1652901140000|2022-05-18 19:12:20|84.59||84.59||84.59||84.59||0
1652901160000|2022-05-18 19:12:40|84.64||84.64||84.64||84.59||4
1652901170000|2022-05-18 19:12:50||84.56||84.56||84.56||84.56|0
1652901200000|2022-05-18 19:13:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|6
1652901210000|2022-05-18 19:13:30||84.46||84.51||84.51||84.46|1
1652901220000|2022-05-18 19:13:40||84.46||84.46||84.46||84.46|1
1652901230000|2022-05-18 19:13:50||84.51||84.51||84.51||84.46|2
1652901290000|2022-05-18 19:14:50|||||||||2
1652901300000|2022-05-18 19:15:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|17
1652901310000|2022-05-18 19:15:10||84.51||84.51||84.51||84.51|6
1652901320000|2022-05-18 19:15:20||84.56||84.56||84.56||84.56|0
1652901330000|2022-05-18 19:15:30||84.51||84.51||84.51||84.51|0
1652901340000|2022-05-18 19:15:40||84.56||84.51||84.56||84.51|2
1652901350000|2022-05-18 19:15:50|84.59||84.59||84.64||84.59||0
1652901390000|2022-05-18 19:16:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|2
1652901400000|2022-05-18 19:16:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|1
1652901410000|2022-05-18 19:16:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|1
1652901420000|2022-05-18 19:17:00||84.51||84.56||84.56||84.51|1
1652901430000|2022-05-18 19:17:10|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|1
1652901440000|2022-05-18 19:17:20||84.56||84.51||84.56||84.51|2
1652901450000|2022-05-18 19:17:30|84.59||84.64||84.64||84.59||0
1652901460000|2022-05-18 19:17:40|84.59||84.59||84.59||84.59||0
1652901580000|2022-05-18 19:19:40|||||||||4
1652901590000|2022-05-18 19:19:50|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|2
1652901600000|2022-05-18 19:20:00|84.59|84.56|84.64|84.51|84.64|84.56|84.59|84.51|2
1652901610000|2022-05-18 19:20:10||84.56||84.56||84.56||84.56|0
1652901620000|2022-05-18 19:20:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|323
1652901630000|2022-05-18 19:20:30|84.64||84.59||84.64||84.59||2
1652901690000|2022-05-18 19:21:30|||||||||17
1652901710000|2022-05-18 19:21:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|15
1652901720000|2022-05-18 19:22:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|1
1652901820000|2022-05-18 19:23:40|||||||||4
1652901840000|2022-05-18 19:24:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|16
1652901850000|2022-05-18 19:24:10||84.31||84.36||84.36||84.31|8
1652901860000|2022-05-18 19:24:20|||||||||1
1652901880000|2022-05-18 19:24:40|||||||||1
1652901890000|2022-05-18 19:24:50|||||||||1
1652901940000|2022-05-18 19:25:40||84.31||84.31||84.31||84.31|3
1652901950000|2022-05-18 19:25:50|84.39||84.39||84.39||84.39||5
1652901980000|2022-05-18 19:26:20||84.26||84.31||84.31||84.26|77
1652901990000|2022-05-18 19:26:30|||||||||1
1652902050000|2022-05-18 19:27:30|||||||||6
1652902070000|2022-05-18 19:27:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|150
1652902080000|2022-05-18 19:28:00||84.31||84.31||84.31||84.31|17
1652902100000|2022-05-18 19:28:20|84.39||84.39||84.39||84.39||0
1652902110000|2022-05-18 19:28:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|4
1652902150000|2022-05-18 19:29:10|||||||||10
1652902160000|2022-05-18 19:29:20|84.39|84.31|84.44|84.31|84.44|84.31|84.39|84.31|13
1652902180000|2022-05-18 19:29:40|84.39||84.39||84.39||84.39||0
1652902200000|2022-05-18 19:30:00|84.44||84.44||84.44||84.44||2
1652902220000|2022-05-18 19:30:20|84.39|84.36|84.44|84.36|84.49|84.36|84.39|84.36|5
1652902230000|2022-05-18 19:30:30|84.39|84.31|84.44|84.31|84.44|84.36|84.39|84.31|103
1652902240000|2022-05-18 19:30:40|84.39|84.36|84.44|84.36|84.44|84.36|84.39|84.31|0
1652902250000|2022-05-18 19:30:50|84.39|84.31|84.44|84.31|84.44|84.31|84.39|84.31|0
1652902260000|2022-05-18 19:31:00|84.39||84.44||84.44||84.39||0
1652902270000|2022-05-18 19:31:10||84.36||84.36||84.36||84.36|0
1652902320000|2022-05-18 19:32:00|84.39|84.31|84.44|84.31|84.44|84.31|84.39|84.31|6
1652902330000|2022-05-18 19:32:10||84.36||84.36||84.36||84.36|0
1652902350000|2022-05-18 19:32:30||84.31||84.31||84.31||84.31|13
1652902360000|2022-05-18 19:32:40||84.36||84.31||84.36||84.31|1
1652902370000|2022-05-18 19:32:50|84.39||84.44||84.44||84.39||0
1652902380000|2022-05-18 19:33:00|84.39|84.36|84.44|84.36|84.44|84.36|84.39|84.36|1
1652902390000|2022-05-18 19:33:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|2
1652902400000|2022-05-18 19:33:20|||||||||100
1652902410000|2022-05-18 19:33:30|||||||||2
1652902420000|2022-05-18 19:33:40|||||||||100
1652902440000|2022-05-18 19:34:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|61
1652902470000|2022-05-18 19:34:30|||||||||12
1652902500000|2022-05-18 19:35:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|12
1652902510000|2022-05-18 19:35:10|84.44||84.44||84.44||84.39||0
1652902520000|2022-05-18 19:35:20||84.36||84.36||84.36||84.31|0
1652902530000|2022-05-18 19:35:30||84.31||84.31||84.31||84.31|0
1652902540000|2022-05-18 19:35:40||84.36||84.36||84.36||84.36|0
1652902550000|2022-05-18 19:35:50|84.49|84.41|84.49|84.36|84.49|84.41|84.49|84.36|24
1652902560000|2022-05-18 19:36:00||84.41||84.41||84.41||84.41|0
1652902570000|2022-05-18 19:36:10|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|1
1652902580000|2022-05-18 19:36:20|84.49||84.49||84.49||84.49||0
1652902590000|2022-05-18 19:36:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|3
1652902610000|2022-05-18 19:36:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|1
1652902640000|2022-05-18 19:37:20|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|359
1652902660000|2022-05-18 19:37:40||84.51||84.51||84.51||84.51|0
1652902670000|2022-05-18 19:37:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|12
1652902680000|2022-05-18 19:38:00|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|14
1652902690000|2022-05-18 19:38:10||84.51||84.51||84.51||84.51|0
1652902700000|2022-05-18 19:38:20|84.59||84.59||84.64||84.59||0
1652902710000|2022-05-18 19:38:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|32
1652902720000|2022-05-18 19:38:40|||||||||2
1652902750000|2022-05-18 19:39:10|||||||||19
1652902780000|2022-05-18 19:39:40|||||||||43
1652902790000|2022-05-18 19:39:50||84.51||84.51||84.51||84.51|15
1652902800000|2022-05-18 19:40:00|84.59|84.56|84.64|84.51|84.64|84.56|84.59|84.51|18
1652902850000|2022-05-18 19:40:50||84.56||84.56||84.56||84.56|0
1652902890000|2022-05-18 19:41:30|||||||||14
1652902950000|2022-05-18 19:42:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|41
1652902980000|2022-05-18 19:43:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|19
1652902990000|2022-05-18 19:43:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|6
1652903050000|2022-05-18 19:44:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|19
1652903070000|2022-05-18 19:44:30|84.59||84.59||84.59||84.59||13
1652903080000|2022-05-18 19:44:40|84.54||84.54||84.59||84.54||0
1652903090000|2022-05-18 19:44:50|84.59||84.54||84.59||84.54||2
1652903120000|2022-05-18 19:45:20|84.59||84.59||84.59||84.59||2
1652903130000|2022-05-18 19:45:30|84.54||84.54||84.59||84.54||0
1652903140000|2022-05-18 19:45:40|||||||||3
1652903170000|2022-05-18 19:46:10|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|20
1652903180000|2022-05-18 19:46:20|84.49||84.49||84.49||84.49||0
1652903230000|2022-05-18 19:47:10|84.54||84.54||84.54||84.54||7
1652903240000|2022-05-18 19:47:20|84.59|84.46|84.54|84.46|84.59|84.46|84.54|84.46|68
1652903260000|2022-05-18 19:47:40||84.41||84.41||84.41||84.41|115
1652903270000|2022-05-18 19:47:50|||||||||1
1652903290000|2022-05-18 19:48:10||84.46||84.41||84.46||84.41|36
1652903300000|2022-05-18 19:48:20|84.49||84.49||84.49||84.49||0
1652903310000|2022-05-18 19:48:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|1
1652903330000|2022-05-18 19:48:50|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|38
1652903350000|2022-05-18 19:49:10|||||||||15
1652903360000|2022-05-18 19:49:20|||||||||2
1652903380000|2022-05-18 19:49:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|92
1652903400000|2022-05-18 19:50:00|84.64|84.41|84.64|84.56|84.64|84.56|84.54|84.41|195
1652903410000|2022-05-18 19:50:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|0
1652903430000|2022-05-18 19:50:30|||||||||2
1652903440000|2022-05-18 19:50:40|||||||||4
1652903460000|2022-05-18 19:51:00|||||||||4
1652903470000|2022-05-18 19:51:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|16
1652903500000|2022-05-18 19:51:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|23
1652903520000|2022-05-18 19:52:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|24
1652903530000|2022-05-18 19:52:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|0
1652903540000|2022-05-18 19:52:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|4
1652903560000|2022-05-18 19:52:40|||||||||16
1652903580000|2022-05-18 19:53:00|||||||||4
1652903600000|2022-05-18 19:53:20|||||||||4
1652903610000|2022-05-18 19:53:30|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|30
1652903620000|2022-05-18 19:53:40|84.49||84.49||84.49||84.49||0
1652903640000|2022-05-18 19:54:00|84.54|84.46|84.54|84.41|84.54|84.46|84.49|84.41|120
1652903660000|2022-05-18 19:54:20|84.49||84.49||84.49||84.49||0
1652903670000|2022-05-18 19:54:30|84.54||84.54||84.54||84.49||103
1652903680000|2022-05-18 19:54:40|84.49|84.36|84.54|84.41|84.54|84.41|84.49|84.36|145
1652903690000|2022-05-18 19:54:50|84.49||84.49||84.49||84.49||20
1652903700000|2022-05-18 19:55:00||84.36||84.41||84.41||84.36|74
1652903710000|2022-05-18 19:55:10|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|16
1652903730000|2022-05-18 19:55:30||84.46||84.41||84.46||84.41|2
1652903740000|2022-05-18 19:55:40||84.46||84.41||84.46||84.41|1
1652903750000|2022-05-18 19:55:50|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.41|37
1652903770000|2022-05-18 19:56:10|84.54|84.51|84.54|84.41|84.54|84.51|84.54|84.41|2
1652903780000|2022-05-18 19:56:20|84.49||84.49||84.49||84.49||0
1652903790000|2022-05-18 19:56:30|||||||||5
1652903800000|2022-05-18 19:56:40|||||||||50
1652903810000|2022-05-18 19:56:50|||||||||7
1652903830000|2022-05-18 19:57:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|21
1652903850000|2022-05-18 19:57:30|||||||||5
1652903880000|2022-05-18 19:58:00|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.41|14
1652903890000|2022-05-18 19:58:10||84.41||84.41||84.46||84.41|2
1652903900000|2022-05-18 19:58:20|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.41|23
1652903910000|2022-05-18 19:58:30|||||||||1
1652903920000|2022-05-18 19:58:40|||||||||5
1652903930000|2022-05-18 19:58:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|6
1652903940000|2022-05-18 19:59:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|4
1652903950000|2022-05-18 19:59:10|||||||||4
1652903960000|2022-05-18 19:59:20|||||||||5
1652903970000|2022-05-18 19:59:30|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|13
1652903980000|2022-05-18 19:59:40|84.59||84.59||84.59||84.59||0
1652903990000|2022-05-18 19:59:50|84.64|84.51|84.64|84.51|84.64|84.51|84.59|84.46|3
1652940060000|2022-05-19 06:01:00|84.74|84.61|84.74|84.66|84.74|84.66|84.74|84.61|0
1652940090000|2022-05-19 06:01:30|84.69|84.56|84.69|84.56|84.69|84.56|84.69|84.56|21
1652940100000|2022-05-19 06:01:40|84.64|84.51|84.64|84.51|84.64|84.51|84.64|84.51|0
1652940110000|2022-05-19 06:01:50|84.59||84.59||84.59||84.59||0
1652940120000|2022-05-19 06:02:00|84.64||84.64||84.64||84.64||2
1652940130000|2022-05-19 06:02:10|||||||||100
1652940140000|2022-05-19 06:02:20||84.56||84.56||84.56||84.56|1
1652940150000|2022-05-19 06:02:30||84.51||84.51||84.51||84.51|4
1652940160000|2022-05-19 06:02:40|84.59|84.46|84.59|84.51|84.59|84.51|84.59|84.46|0
1652940180000|2022-05-19 06:03:00||84.46||84.51||84.51||84.46|0
1652940200000|2022-05-19 06:03:20||84.46||84.51||84.51||84.46|0
1652940210000|2022-05-19 06:03:30||84.46||84.46||84.46||84.46|0
1652940240000|2022-05-19 06:04:00|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|0
1652940250000|2022-05-19 06:04:10||84.46||84.46||84.46||84.46|0
1652940260000|2022-05-19 06:04:20||84.41||84.41||84.46||84.41|0
1652940270000|2022-05-19 06:04:30||84.46||84.46||84.46||84.46|0
1652940310000|2022-05-19 06:05:10|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.36|3
1652940320000|2022-05-19 06:05:20|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|0
1652940330000|2022-05-19 06:05:30|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.36|0
1652940340000|2022-05-19 06:05:40|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|0
1652940350000|2022-05-19 06:05:50|84.49|84.36|84.54|84.41|84.54|84.41|84.49|84.36|1
1652940370000|2022-05-19 06:06:10|||||||||1
1652940380000|2022-05-19 06:06:20|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.46|0
1652940410000|2022-05-19 06:06:50|84.64|84.51|84.64|84.51|84.64|84.51|84.64|84.51|0
1652940420000|2022-05-19 06:07:00|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.46|0
1652940460000|2022-05-19 06:07:40|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|0
1652940480000|2022-05-19 06:08:00|84.59|84.46|84.64|84.51|84.64|84.51|84.59|84.46|2
1652940510000|2022-05-19 06:08:30||84.56||84.56||84.56||84.56|0
1652940530000|2022-05-19 06:08:50||84.51||84.51||84.51||84.51|0
1652940570000|2022-05-19 06:09:30|84.74|84.56|84.74|84.61|84.74|84.61|84.69|84.56|51
1652940600000|2022-05-19 06:10:00|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|0
1652940620000|2022-05-19 06:10:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|31
1652940630000|2022-05-19 06:10:30||84.71||84.71||84.71||84.71|94
1652940650000|2022-05-19 06:10:50|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|0
1652940660000|2022-05-19 06:11:00|84.74|84.61|84.74|84.61|84.79|84.66|84.74|84.61|0
1652940670000|2022-05-19 06:11:10|84.69|84.66|84.69|84.56|84.69|84.66|84.69|84.56|1
1652940730000|2022-05-19 06:12:10|84.64||84.64||84.69||84.64||0
1652940740000|2022-05-19 06:12:20|84.69||84.69||84.69||84.69||0
1652940790000|2022-05-19 06:13:10||84.61||84.61||84.61||84.61|0
1652940830000|2022-05-19 06:13:50|84.74||84.74||84.74||84.74||27
1652940910000|2022-05-19 06:15:10|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|306
1652940970000|2022-05-19 06:16:10|84.84||84.84||84.84||84.84||0
1652941010000|2022-05-19 06:16:50|84.89||84.89||84.89||84.89||80
1652941030000|2022-05-19 06:17:10|84.84||84.84||84.84||84.84||118
1652941060000|2022-05-19 06:17:40|84.89||84.89||84.89||84.89||291
1652941070000|2022-05-19 06:17:50|84.94|84.81|84.89|84.76|84.94|84.81|84.89|84.76|0
1652941080000|2022-05-19 06:18:00|84.84|84.81|84.84|84.76|84.89|84.81|84.84|84.76|3
1652941130000|2022-05-19 06:18:50|84.89||84.84||84.89||84.84||0
1652941140000|2022-05-19 06:19:00|||||||||4
1652941150000|2022-05-19 06:19:10|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|196
1652941160000|2022-05-19 06:19:20|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|0
1652941190000|2022-05-19 06:19:50|84.69||84.74||84.74||84.69||0
1652941200000|2022-05-19 06:20:00|84.69|84.56|84.69|84.56|84.69|84.56|84.69|84.56|0
1652941220000|2022-05-19 06:20:20|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|0
1652941270000|2022-05-19 06:21:10|84.69||84.69||84.69||84.69||0
1652941280000|2022-05-19 06:21:20|||||||||50
1652941320000|2022-05-19 06:22:00|||||||||50
1652941330000|2022-05-19 06:22:10|||||||||164
1652941350000|2022-05-19 06:22:30|||||||||59
1652941370000|2022-05-19 06:22:50|||||||||37
1652941390000|2022-05-19 06:23:10|||||||||50
1652941400000|2022-05-19 06:23:20|||||||||350
1652941410000|2022-05-19 06:23:30|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|215
1652941430000|2022-05-19 06:23:50|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.46|0
1652941540000|2022-05-19 06:25:40||84.51||84.51||84.51||84.51|0
1652941560000|2022-05-19 06:26:00|84.64||84.64||84.64||84.64||1
1652941610000|2022-05-19 06:26:50||84.56||84.51||84.56||84.51|0
1652941640000|2022-05-19 06:27:20|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.46|0
1652941750000|2022-05-19 06:29:10|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|52
1652941760000|2022-05-19 06:29:20|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.36|36
1652941860000|2022-05-19 06:31:00|84.44|84.31|84.44|84.36|84.44|84.36|84.44|84.31|0
1652941870000|2022-05-19 06:31:10|84.49||84.49||84.49||84.49||1
1652941880000|2022-05-19 06:31:20||84.41||84.36||84.41||84.36|0
1652941890000|2022-05-19 06:31:30||84.41||84.36||84.41||84.36|1
1652941940000|2022-05-19 06:32:20||84.41||84.41||84.41||84.41|0
1652941980000|2022-05-19 06:33:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|126
1652942010000|2022-05-19 06:33:30|||||||||24
1652942050000|2022-05-19 06:34:10||84.41||84.41||84.41||84.41|15
1652942100000|2022-05-19 06:35:00||84.46||84.46||84.46||84.46|0
1652942260000|2022-05-19 06:37:40|||||||||3
1652942430000|2022-05-19 06:40:30|||||||||4
1652942440000|2022-05-19 06:40:40||84.41||84.41||84.46||84.41|11
1652942450000|2022-05-19 06:40:50||84.46||84.46||84.46||84.41|0
1652942470000|2022-05-19 06:41:10|||||||||1
1652942490000|2022-05-19 06:41:30||84.41||84.46||84.46||84.41|18
1652942500000|2022-05-19 06:41:40||84.41||84.46||84.46||84.41|0
1652942510000|2022-05-19 06:41:50||84.41||84.41||84.41||84.41|0
1652942530000|2022-05-19 06:42:10||84.46||84.46||84.46||84.46|0
1652942560000|2022-05-19 06:42:40||84.41||84.46||84.46||84.41|0
1652942570000|2022-05-19 06:42:50||84.41||84.46||84.46||84.41|0
1652942580000|2022-05-19 06:43:00||84.41||84.41||84.46||84.41|2
1652942700000|2022-05-19 06:45:00||84.46||84.41||84.46||84.41|0
1652942710000|2022-05-19 06:45:10|84.49|84.46|84.49|84.41|84.49|84.46|84.49|84.41|0
1652942720000|2022-05-19 06:45:20|84.54||84.54||84.54||84.49||3
1652942820000|2022-05-19 06:47:00|84.49||84.49||84.49||84.49||12
1652942830000|2022-05-19 06:47:10|84.54||84.54||84.54||84.54||7
1652942840000|2022-05-19 06:47:20|84.49|84.36|84.49|84.36|84.54|84.36|84.49|84.36|0
1652942860000|2022-05-19 06:47:40|||||||||1
1652942870000|2022-05-19 06:47:50|84.44||84.44||84.44||84.44||0
1652942940000|2022-05-19 06:49:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|33
1652942960000|2022-05-19 06:49:20||84.36||84.36||84.36||84.36|7
1652942980000|2022-05-19 06:49:40|84.44|84.31|84.44|84.31|84.44|84.36|84.44|84.31|0
1652942990000|2022-05-19 06:49:50||84.36||84.36||84.36||84.36|0
1652943000000|2022-05-19 06:50:00||84.31||84.36||84.36||84.31|0
1652943010000|2022-05-19 06:50:10|84.49||84.49||84.49||84.49||5
1652943040000|2022-05-19 06:50:40|84.44|84.31|84.44|84.31|84.49|84.31|84.44|84.31|0
1652943050000|2022-05-19 06:50:50|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.36|1
1652943110000|2022-05-19 06:51:50|84.44||84.49||84.49||84.44||0
1652943120000|2022-05-19 06:52:00|84.44|84.31|84.44|84.31|84.44|84.31|84.44|84.31|17
1652943150000|2022-05-19 06:52:30||84.36||84.36||84.36||84.36|0
1652943160000|2022-05-19 06:52:40|84.49|84.41|84.49|84.41|84.54|84.41|84.49|84.41|4
1652943170000|2022-05-19 06:52:50||84.36||84.36||84.36||84.36|0
1652943180000|2022-05-19 06:53:00|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|0
1652943210000|2022-05-19 06:53:30|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.36|0
1652943220000|2022-05-19 06:53:40|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|0
1652943230000|2022-05-19 06:53:50|84.49||84.49||84.49||84.49||0
1652943240000|2022-05-19 06:54:00|84.54||84.49||84.54||84.49||0
1652943260000|2022-05-19 06:54:20|84.44|84.36|84.44|84.31|84.44|84.36|84.44|84.31|3
1652943280000|2022-05-19 06:54:40|84.49|84.36|84.44|84.31|84.49|84.36|84.44|84.31|0
1652943300000|2022-05-19 06:55:00||84.36||84.31||84.36||84.31|0
1652943310000|2022-05-19 06:55:10|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.31|0
1652943400000|2022-05-19 06:56:40|84.44||84.44||84.44||84.44||0
1652943410000|2022-05-19 06:56:50|84.49||84.49||84.49||84.49||0
1652943420000|2022-05-19 06:57:00|84.44||84.49||84.49||84.44||0
1652943430000|2022-05-19 06:57:10|84.44||84.49||84.49||84.44||0
1652943460000|2022-05-19 06:57:40|84.44||84.44||84.44||84.44||0
1652943470000|2022-05-19 06:57:50|84.49||84.49||84.49||84.49||0
1652943500000|2022-05-19 06:58:20|84.44|84.31|84.44|84.31|84.44|84.31|84.44|84.31|0
1652943540000|2022-05-19 06:59:00|84.39||84.44||84.44||84.39||0
1652943550000|2022-05-19 06:59:10|84.39||84.44||84.44||84.39||0
1652943560000|2022-05-19 06:59:20|84.39|84.26|84.39|84.26|84.39|84.26|84.39|84.26|151
1652943570000|2022-05-19 06:59:30|84.44|84.31|84.44|84.31|84.44|84.31|84.44|84.26|143
1652943580000|2022-05-19 06:59:40|||||||||100
1652943590000|2022-05-19 06:59:50|84.49|84.41|84.54|84.41|84.54|84.41|84.44|84.41|133
1652943600000|2022-05-19 07:00:00|84.49|84.36|84.34|84.26|84.49|84.36|84.34|84.26|108
1652943610000|2022-05-19 07:00:10|84.29|84.21|84.34|84.21|84.34|84.26|84.29|84.21|23
1652943620000|2022-05-19 07:00:20|84.39|84.26|84.34|84.26|84.39|84.31|84.34|84.26|137
1652943630000|2022-05-19 07:00:30|84.39|84.21|84.34|84.21|84.39|84.26|84.34|84.21|55
1652943640000|2022-05-19 07:00:40|84.39|84.26|84.49|84.36|84.49|84.41|84.39|84.21|89
1652943650000|2022-05-19 07:00:50|84.54|84.41|84.49|84.36|84.54|84.41|84.49|84.36|354
1652943660000|2022-05-19 07:01:00|84.54|84.41|84.54|84.41|84.54|84.46|84.49|84.41|107
1652943670000|2022-05-19 07:01:10|84.49|84.46|84.59|84.46|84.59|84.51|84.49|84.41|225
1652943680000|2022-05-19 07:01:20|84.54|84.51|84.64|84.56|84.64|84.56|84.54|84.46|119
1652943690000|2022-05-19 07:01:30|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|225
1652943700000|2022-05-19 07:01:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|154
1652943710000|2022-05-19 07:01:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|206
1652943720000|2022-05-19 07:02:00|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|22
1652943730000|2022-05-19 07:02:10|84.79|84.71|84.79|84.66|84.79|84.71|84.74|84.66|107
1652943740000|2022-05-19 07:02:20|84.74|84.71|84.74|84.66|84.79|84.71|84.74|84.66|79
1652943750000|2022-05-19 07:02:30|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|317
1652943760000|2022-05-19 07:02:40||84.66||84.66||84.66||84.61|7
1652943770000|2022-05-19 07:02:50|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|55
1652943780000|2022-05-19 07:03:00|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|200
1652943790000|2022-05-19 07:03:10|84.69|84.61|84.69|84.61|84.74|84.66|84.69|84.61|211
1652943800000|2022-05-19 07:03:20|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|91
1652943810000|2022-05-19 07:03:30|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|40
1652943820000|2022-05-19 07:03:40|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|62
1652943830000|2022-05-19 07:03:50|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|38
1652943840000|2022-05-19 07:04:00|84.64|84.56|84.69|84.61|84.74|84.66|84.64|84.56|79
1652943850000|2022-05-19 07:04:10|84.74|84.56|84.64|84.56|84.74|84.56|84.64|84.56|36
1652943860000|2022-05-19 07:04:20|84.69|84.61|84.74|84.61|84.74|84.66|84.69|84.56|4
1652943870000|2022-05-19 07:04:30|84.79|84.66|84.74|84.66|84.79|84.66|84.74|84.61|20
1652943880000|2022-05-19 07:04:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|101
1652943890000|2022-05-19 07:04:50|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|25
1652943900000|2022-05-19 07:05:00|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.71|146
1652943910000|2022-05-19 07:05:10|84.94|84.76|84.94|84.86|84.94|84.86|84.89|84.76|29
1652943920000|2022-05-19 07:05:20|84.89|84.81|84.94|84.81|84.94|84.86|84.89|84.81|15
1652943930000|2022-05-19 07:05:30|84.89|84.76|84.84|84.76|84.94|84.76|84.84|84.76|57
1652943940000|2022-05-19 07:05:40|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|73
1652943950000|2022-05-19 07:05:50|84.99|84.91|85.04|84.91|85.04|84.96|84.99|84.91|72
1652943960000|2022-05-19 07:06:00|84.99|84.96|85.04|84.96|85.09|85.01|84.99|84.91|40
1652943970000|2022-05-19 07:06:10|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|48
1652943980000|2022-05-19 07:06:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|473
1652943990000|2022-05-19 07:06:30|84.94|84.86|84.94|84.86|84.99|84.91|84.94|84.86|258
1652944000000|2022-05-19 07:06:40|84.89|84.81|84.99|84.86|84.99|84.86|84.89|84.81|32
1652944010000|2022-05-19 07:06:50|84.94|84.91|84.94|84.86|84.94|84.91|84.94|84.86|52
1652944020000|2022-05-19 07:07:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|45
1652944030000|2022-05-19 07:07:10|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|62
1652944040000|2022-05-19 07:07:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|237
1652944050000|2022-05-19 07:07:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|30
1652944060000|2022-05-19 07:07:40|84.69|84.61|84.74|84.66|84.79|84.71|84.69|84.61|20
1652944070000|2022-05-19 07:07:50|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|29
1652944080000|2022-05-19 07:08:00|84.74|84.61|84.79|84.66|84.79|84.66|84.69|84.56|321
1652944090000|2022-05-19 07:08:10|84.74|84.61|84.74|84.61|84.79|84.61|84.69|84.61|152
1652944100000|2022-05-19 07:08:20|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.66|151
1652944110000|2022-05-19 07:08:30|||||||||13
1652944120000|2022-05-19 07:08:40|84.84|84.71|84.84|84.71|84.84|84.71|84.79|84.71|370
1652944130000|2022-05-19 07:08:50|84.79||84.79||84.79||84.79||14
1652944140000|2022-05-19 07:09:00|84.74|84.66|84.74|84.66|84.74|84.71|84.74|84.66|247
1652944150000|2022-05-19 07:09:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|70
1652944160000|2022-05-19 07:09:20|84.64|84.56|84.74|84.66|84.74|84.66|84.64|84.56|98
1652944170000|2022-05-19 07:09:30|84.69|84.61|84.69|84.61|84.69|84.66|84.69|84.61|123
1652944180000|2022-05-19 07:09:40|84.74||84.69||84.74||84.69||284
1652944200000|2022-05-19 07:10:00|84.64|84.56|84.69|84.61|84.69|84.61|84.59|84.51|213
1652944210000|2022-05-19 07:10:10|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|313
1652944220000|2022-05-19 07:10:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|29
1652944230000|2022-05-19 07:10:30|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|72
1652944240000|2022-05-19 07:10:40|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|74
1652944250000|2022-05-19 07:10:50|84.54|84.41|84.54|84.46|84.54|84.46|84.49|84.41|103
1652944260000|2022-05-19 07:11:00|84.49|84.41|84.54|84.46|84.59|84.46|84.49|84.41|57
1652944270000|2022-05-19 07:11:10|84.59|84.41|84.49|84.41|84.59|84.41|84.44|84.36|655
1652944280000|2022-05-19 07:11:20|84.44|84.36|84.44|84.36|84.49|84.41|84.44|84.36|68
1652944290000|2022-05-19 07:11:30|||||||||18
1652944300000|2022-05-19 07:11:40|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|976
1652944310000|2022-05-19 07:11:50|84.49|84.41|84.49|84.36|84.49|84.41|84.44|84.36|92
1652944320000|2022-05-19 07:12:00|84.44|84.41|84.49|84.41|84.49|84.41|84.44|84.41|47
1652944330000|2022-05-19 07:12:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|435
1652944340000|2022-05-19 07:12:20||84.31||84.36||84.36||84.31|171
1652944350000|2022-05-19 07:12:30|84.39|84.31|84.39|84.31|84.39|84.36|84.34|84.26|823
1652944360000|2022-05-19 07:12:40|84.34|84.26|84.34|84.26|84.39|84.26|84.34|84.26|43
1652944370000|2022-05-19 07:12:50|||||||||67
1652944380000|2022-05-19 07:13:00|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|121
1652944390000|2022-05-19 07:13:10|84.39|84.21|84.34|84.26|84.39|84.26|84.34|84.21|19
1652944400000|2022-05-19 07:13:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|7
1652944410000|2022-05-19 07:13:30|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|28
1652944420000|2022-05-19 07:13:40|84.34|84.26|84.34|84.26|84.34|84.31|84.34|84.26|208
1652944430000|2022-05-19 07:13:50||84.21||84.26||84.26||84.21|88
1652944440000|2022-05-19 07:14:00|84.39|84.21|84.39|84.26|84.39|84.31|84.39|84.21|107
1652944450000|2022-05-19 07:14:10|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.26|7
1652944460000|2022-05-19 07:14:20|84.34|84.26|84.44|84.31|84.44|84.31|84.34|84.26|50
1652944470000|2022-05-19 07:14:30|84.39|84.36|84.44|84.36|84.44|84.36|84.39|84.31|32
1652944480000|2022-05-19 07:14:40|84.39|84.31|84.39|84.31|84.44|84.36|84.39|84.31|65
1652944490000|2022-05-19 07:14:50|84.44||84.39||84.44||84.39||19
1652944500000|2022-05-19 07:15:00|84.44||84.39||84.44||84.39||102
1652944510000|2022-05-19 07:15:10|84.44|84.36|84.49|84.41|84.49|84.41|84.39|84.31|291
1652944520000|2022-05-19 07:15:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|9
1652944530000|2022-05-19 07:15:30|||||||||6
1652944540000|2022-05-19 07:15:40|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|250
1652944550000|2022-05-19 07:15:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|4
1652944560000|2022-05-19 07:16:00||84.41||84.46||84.46||84.41|17
1652944570000|2022-05-19 07:16:10|84.49|84.41|84.49|84.41|84.54|84.41|84.49|84.41|8
1652944580000|2022-05-19 07:16:20|84.54|84.46|84.54|84.41|84.54|84.46|84.49|84.41|38
1652944590000|2022-05-19 07:16:30|84.59|84.46|84.59|84.51|84.59|84.51|84.59|84.46|11
1652944600000|2022-05-19 07:16:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|112
1652944610000|2022-05-19 07:16:50|84.49|84.41|84.49|84.41|84.49|84.46|84.49|84.41|26
1652944620000|2022-05-19 07:17:00|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|54
1652944630000|2022-05-19 07:17:10|||||||||10
1652944640000|2022-05-19 07:17:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|39
1652944650000|2022-05-19 07:17:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|88
1652944660000|2022-05-19 07:17:40|||||||||24
1652944670000|2022-05-19 07:17:50|84.44|84.36|84.44|84.36|84.49|84.41|84.44|84.31|103
1652944680000|2022-05-19 07:18:00||84.31||84.36||84.36||84.31|8
1652944690000|2022-05-19 07:18:10|84.49|84.31|84.49|84.41|84.49|84.41|84.44|84.31|50
1652944700000|2022-05-19 07:18:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|7
1652944710000|2022-05-19 07:18:30|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|60
1652944730000|2022-05-19 07:18:50|84.34|84.21|84.39|84.31|84.39|84.31|84.34|84.21|871
1652944740000|2022-05-19 07:19:00|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.36|7
1652944750000|2022-05-19 07:19:10|||||||||2
1652944760000|2022-05-19 07:19:20|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|14
1652944780000|2022-05-19 07:19:40|||||||||20
1652944790000|2022-05-19 07:19:50|||||||||285
1652944800000|2022-05-19 07:20:00|84.49|84.41|84.39|84.31|84.49|84.41|84.39|84.31|216
1652944810000|2022-05-19 07:20:10|||||||||34
1652944820000|2022-05-19 07:20:20|||||||||6
1652944830000|2022-05-19 07:20:30|||||||||6
1652944840000|2022-05-19 07:20:40|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|148
1652944850000|2022-05-19 07:20:50|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|145
1652944860000|2022-05-19 07:21:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|97
1652944870000|2022-05-19 07:21:10|84.39|84.31|84.29|84.21|84.39|84.31|84.29|84.21|267
1652944890000|2022-05-19 07:21:30|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|90
1652944900000|2022-05-19 07:21:40||84.16||84.16||84.16||84.16|67
1652944910000|2022-05-19 07:21:50|84.24|84.11|84.19|84.11|84.24|84.11|84.19|84.11|134
1652944920000|2022-05-19 07:22:00|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.11|40
1652944930000|2022-05-19 07:22:10|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|69
1652944940000|2022-05-19 07:22:20|||||||||6
1652944950000|2022-05-19 07:22:30||84.11||84.11||84.11||84.11|19
1652944960000|2022-05-19 07:22:40|84.19||84.19||84.24||84.19||0
1652944970000|2022-05-19 07:22:50|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|171
1652944980000|2022-05-19 07:23:00|84.14|84.06|84.14|84.06|84.19|84.11|84.14|84.06|160
1652944990000|2022-05-19 07:23:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|88
1652945000000|2022-05-19 07:23:20|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|436
1652945010000|2022-05-19 07:23:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|32
1652945020000|2022-05-19 07:23:40|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|40
1652945030000|2022-05-19 07:23:50|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|53
1652945040000|2022-05-19 07:24:00|84.19|84.11|84.19|84.06|84.19|84.11|84.14|84.06|85
1652945050000|2022-05-19 07:24:10||84.11||84.11||84.11||84.11|9
1652945060000|2022-05-19 07:24:20|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|38
1652945070000|2022-05-19 07:24:30|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|260
1652945080000|2022-05-19 07:24:40|||||||||2
1652945090000|2022-05-19 07:24:50|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|59
1652945100000|2022-05-19 07:25:00|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.16|66
1652945110000|2022-05-19 07:25:10|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|14
1652945120000|2022-05-19 07:25:20|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|41
1652945130000|2022-05-19 07:25:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|12
1652945140000|2022-05-19 07:25:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|22
1652945150000|2022-05-19 07:25:50|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|13
1652945160000|2022-05-19 07:26:00|84.29|84.26|84.29|84.21|84.34|84.26|84.29|84.21|19
1652945170000|2022-05-19 07:26:10|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.26|10
1652945180000|2022-05-19 07:26:20|84.39||84.34||84.39||84.34||173
1652945190000|2022-05-19 07:26:30|84.39|84.31|84.29|84.21|84.39|84.31|84.29|84.21|33
1652945200000|2022-05-19 07:26:40|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|14
1652945210000|2022-05-19 07:26:50|||||||||27
1652945220000|2022-05-19 07:27:00|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.26|7
1652945230000|2022-05-19 07:27:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|284
1652945240000|2022-05-19 07:27:20|84.29|84.21|84.29|84.16|84.29|84.21|84.24|84.16|12
1652945250000|2022-05-19 07:27:30|84.24|84.21|84.34|84.26|84.34|84.26|84.24|84.21|141
1652945260000|2022-05-19 07:27:40|||||||||10
1652945270000|2022-05-19 07:27:50|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|73
1652945280000|2022-05-19 07:28:00|84.24|84.16|84.29|84.16|84.29|84.16|84.24|84.16|33
1652945290000|2022-05-19 07:28:10|84.24|84.21|84.29|84.16|84.29|84.21|84.24|84.16|10
1652945300000|2022-05-19 07:28:20|84.24|84.21|84.29|84.21|84.29|84.21|84.24|84.21|6
1652945310000|2022-05-19 07:28:30|||||||||20
1652945330000|2022-05-19 07:28:50||84.16||84.21||84.21||84.16|152
1652945340000|2022-05-19 07:29:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|16
1652945350000|2022-05-19 07:29:10|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|84
1652945360000|2022-05-19 07:29:20|||||||||87
1652945380000|2022-05-19 07:29:40|84.29||84.24||84.29||84.24||125
1652945390000|2022-05-19 07:29:50||84.11||84.16||84.16||84.11|165
1652945400000|2022-05-19 07:30:00|84.19|84.11|84.09|84.01|84.19|84.11|84.09|84.01|137
1652945410000|2022-05-19 07:30:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|86
1652945420000|2022-05-19 07:30:20|||||||||115
1652945430000|2022-05-19 07:30:30|84.09|84.01|84.09|84.01|84.09|84.06|84.09|84.01|129
1652945440000|2022-05-19 07:30:40|||||||||1
1652945450000|2022-05-19 07:30:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|22
1652945460000|2022-05-19 07:31:00|84.09|84.01|84.09|84.01|84.09|84.01|84.04|83.96|157
1652945470000|2022-05-19 07:31:10|||||||||4
1652945480000|2022-05-19 07:31:20|||||||||1
1652945490000|2022-05-19 07:31:30||83.96||84.01||84.01||83.96|7
1652945500000|2022-05-19 07:31:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|292
1652945510000|2022-05-19 07:31:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|298
1652945530000|2022-05-19 07:32:10|||||||||171
1652945540000|2022-05-19 07:32:20|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|392
1652945550000|2022-05-19 07:32:30|||||||||113
1652945560000|2022-05-19 07:32:40|||||||||68
1652945570000|2022-05-19 07:32:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|187
1652945580000|2022-05-19 07:33:00|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.76|172
1652945590000|2022-05-19 07:33:10|||||||||8
1652945600000|2022-05-19 07:33:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|70
1652945610000|2022-05-19 07:33:30|||||||||237
1652945620000|2022-05-19 07:33:40|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|356
1652945630000|2022-05-19 07:33:50|||||||||180
1652945640000|2022-05-19 07:34:00|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|26
1652945650000|2022-05-19 07:34:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|267
1652945660000|2022-05-19 07:34:20|||||||||4
1652945670000|2022-05-19 07:34:30|84.04|83.96|84.04|83.91|84.04|83.96|83.99|83.91|510
1652945680000|2022-05-19 07:34:40||83.96||83.96||83.96||83.96|0
1652945690000|2022-05-19 07:34:50|84.09|84.01|84.09|84.01|84.09|84.01|84.04|83.96|82
1652945700000|2022-05-19 07:35:00|84.04|83.96|84.04|83.96|84.09|84.01|84.04|83.96|14
1652945720000|2022-05-19 07:35:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|301
1652945740000|2022-05-19 07:35:40|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|278
1652945750000|2022-05-19 07:35:50|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|125
1652945760000|2022-05-19 07:36:00|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|455
1652945770000|2022-05-19 07:36:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|73
1652945780000|2022-05-19 07:36:20|83.89|83.81|83.89|83.81|83.94|83.86|83.89|83.81|19
1652945790000|2022-05-19 07:36:30|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.86|20
1652945800000|2022-05-19 07:36:40||83.81||83.86||83.86||83.81|30
1652945810000|2022-05-19 07:36:50|83.89|83.81|83.89|83.81|83.94|83.86|83.89|83.81|25
1652945820000|2022-05-19 07:37:00|||||||||72
1652945830000|2022-05-19 07:37:10|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|179
1652945840000|2022-05-19 07:37:20|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|150
1652945850000|2022-05-19 07:37:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|27
1652945860000|2022-05-19 07:37:40|84.04||83.99||84.04||83.99||15
1652945870000|2022-05-19 07:37:50|84.04|83.96|84.04|83.91|84.04|83.96|83.99|83.91|5
1652945880000|2022-05-19 07:38:00||83.96||83.96||83.96||83.91|31
1652945890000|2022-05-19 07:38:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|27
1652945900000|2022-05-19 07:38:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|25
1652945920000|2022-05-19 07:38:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|11
1652945930000|2022-05-19 07:38:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|12
1652945940000|2022-05-19 07:39:00|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|15
1652945950000|2022-05-19 07:39:10|83.99|83.96|83.99|83.91|84.04|83.96|83.99|83.91|3
1652945960000|2022-05-19 07:39:20||83.86||83.86||83.91||83.86|23
1652945970000|2022-05-19 07:39:30||83.91||83.86||83.91||83.86|10
1652945980000|2022-05-19 07:39:40|83.94|83.81|83.94|83.81|83.94|83.81|83.89|83.81|5
1652945990000|2022-05-19 07:39:50|83.89||83.89||83.94||83.89||1
1652946000000|2022-05-19 07:40:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|10
1652946010000|2022-05-19 07:40:10|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.91|18
1652946020000|2022-05-19 07:40:20|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|2
1652946030000|2022-05-19 07:40:30|83.89|83.81|83.94|83.81|83.94|83.86|83.89|83.81|13
1652946040000|2022-05-19 07:40:40|83.89||83.89||83.89||83.89||10
1652946060000|2022-05-19 07:41:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|21
1652946070000|2022-05-19 07:41:10|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.91|25
1652946080000|2022-05-19 07:41:20|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|22
1652946090000|2022-05-19 07:41:30|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|27
1652946100000|2022-05-19 07:41:40|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|2
1652946120000|2022-05-19 07:42:00|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.91|33
1652946130000|2022-05-19 07:42:10|||||||||223
1652946150000|2022-05-19 07:42:30|84.09||84.09||84.09||84.04||16
1652946160000|2022-05-19 07:42:40|84.04||84.04||84.04||84.04||0
1652946170000|2022-05-19 07:42:50|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|10
1652946180000|2022-05-19 07:43:00|84.04|84.01|84.09|84.01|84.09|84.01|84.04|83.96|61
1652946210000|2022-05-19 07:43:30|84.04|83.96|83.99|83.91|84.09|83.96|83.99|83.91|155
1652946220000|2022-05-19 07:43:40|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|36
1652946230000|2022-05-19 07:43:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|0
1652946240000|2022-05-19 07:44:00|||||||||13
1652946250000|2022-05-19 07:44:10|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.86|18
1652946260000|2022-05-19 07:44:20|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|21
1652946270000|2022-05-19 07:44:30|83.99||83.99||84.04||83.99||0
1652946280000|2022-05-19 07:44:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|0
1652946290000|2022-05-19 07:44:50|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|4
1652946300000|2022-05-19 07:45:00|84.09|84.01|84.14|84.01|84.14|84.01|84.09|84.01|29
1652946310000|2022-05-19 07:45:10|84.09||84.09||84.09||84.09||533
1652946320000|2022-05-19 07:45:20|||||||||18
1652946330000|2022-05-19 07:45:30|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|8
1652946340000|2022-05-19 07:45:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|116
1652946360000|2022-05-19 07:46:00|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|32
1652946370000|2022-05-19 07:46:10|84.04|84.01|84.09|84.01|84.09|84.01|84.04|84.01|0
1652946380000|2022-05-19 07:46:20|||||||||62
1652946390000|2022-05-19 07:46:30|||||||||10
1652946400000|2022-05-19 07:46:40|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|20
1652946410000|2022-05-19 07:46:50||84.06||84.11||84.11||84.06|8
1652946420000|2022-05-19 07:47:00|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|15
1652946430000|2022-05-19 07:47:10|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.16|1
1652946440000|2022-05-19 07:47:20|84.19|84.11|84.19|84.11|84.24|84.11|84.19|84.11|9
1652946450000|2022-05-19 07:47:30|||||||||248
1652946460000|2022-05-19 07:47:40|84.14|84.06|84.14|84.06|84.14|84.11|84.14|84.06|4
1652946470000|2022-05-19 07:47:50|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.06|1
1652946480000|2022-05-19 07:48:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|0
1652946490000|2022-05-19 07:48:10|84.19|84.11|84.19|84.11|84.24|84.11|84.19|84.11|6
1652946500000|2022-05-19 07:48:20|84.24||84.19||84.24||84.19||8
1652946510000|2022-05-19 07:48:30|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|65
1652946520000|2022-05-19 07:48:40|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|25
1652946530000|2022-05-19 07:48:50|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|13
1652946540000|2022-05-19 07:49:00|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|92
1652946550000|2022-05-19 07:49:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|0
1652946560000|2022-05-19 07:49:20|84.19|84.11|84.24|84.11|84.24|84.16|84.19|84.11|4
1652946570000|2022-05-19 07:49:30|84.19|84.16|84.24|84.16|84.24|84.16|84.19|84.11|13
1652946580000|2022-05-19 07:49:40|84.19|84.11|84.19|84.11|84.19|84.16|84.14|84.06|63
1652946590000|2022-05-19 07:49:50|84.24||84.19||84.24||84.19||0
1652946600000|2022-05-19 07:50:00|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.11|14
1652946610000|2022-05-19 07:50:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|5
1652946620000|2022-05-19 07:50:20|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|11
1652946630000|2022-05-19 07:50:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|9
1652946640000|2022-05-19 07:50:40|84.09|84.01|84.09|84.01|84.09|84.01|84.04|83.96|137
1652946650000|2022-05-19 07:50:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|17
1652946660000|2022-05-19 07:51:00|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|10
1652946670000|2022-05-19 07:51:10|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|48
1652946680000|2022-05-19 07:51:20|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|57
1652946690000|2022-05-19 07:51:30|84.09||84.04||84.09||84.04||29
1652946700000|2022-05-19 07:51:40|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|10
1652946710000|2022-05-19 07:51:50|83.99|83.96|84.09|83.96|84.09|83.96|83.99|83.96|41
1652946720000|2022-05-19 07:52:00|84.04|84.01|84.09|83.96|84.09|84.01|84.04|83.96|47
1652946730000|2022-05-19 07:52:10|84.04|84.01|84.09|84.01|84.09|84.01|84.04|83.96|10
1652946740000|2022-05-19 07:52:20|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|191
1652946750000|2022-05-19 07:52:30|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|0
1652946760000|2022-05-19 07:52:40|84.04||84.04||84.04||84.04||0
1652946770000|2022-05-19 07:52:50|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|29
1652946780000|2022-05-19 07:53:00|83.99|83.96|83.99|83.91|84.04|83.96|83.99|83.91|9
1652946790000|2022-05-19 07:53:10|84.04||83.99||84.04||83.99||2
1652946800000|2022-05-19 07:53:20|84.04|83.96|84.04|83.91|84.04|83.96|83.99|83.91|11
1652946810000|2022-05-19 07:53:30|83.99|83.96|83.99|83.91|84.04|83.96|83.99|83.91|33
1652946820000|2022-05-19 07:53:40|84.04||84.04||84.04||83.99||27
1652946830000|2022-05-19 07:53:50|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|0
1652946840000|2022-05-19 07:54:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|545
1652946850000|2022-05-19 07:54:10|||||||||278
1652946860000|2022-05-19 07:54:20|||||||||105
1652946870000|2022-05-19 07:54:30|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|123
1652946880000|2022-05-19 07:54:40||83.86||83.86||83.86||83.86|0
1652946890000|2022-05-19 07:54:50|||||||||717
1652946900000|2022-05-19 07:55:00|||||||||139
1652946910000|2022-05-19 07:55:10|83.99|83.81|83.94|83.86|83.99|83.86|83.94|83.81|445
1652946920000|2022-05-19 07:55:20|||||||||18
1652946930000|2022-05-19 07:55:30||83.81||83.86||83.86||83.81|128
1652946940000|2022-05-19 07:55:40|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|46
1652946950000|2022-05-19 07:55:50||83.86||83.86||83.86||83.86|6
1652946960000|2022-05-19 07:56:00|83.89|83.81|83.99|83.91|83.99|83.91|83.89|83.81|558
1652946970000|2022-05-19 07:56:10|||||||||51
1652947000000|2022-05-19 07:56:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|47
1652947010000|2022-05-19 07:56:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|55
1652947020000|2022-05-19 07:57:00|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|61
1652947030000|2022-05-19 07:57:10|84.14|84.06|84.04|83.96|84.14|84.06|84.04|83.96|14
1652947040000|2022-05-19 07:57:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|5
1652947050000|2022-05-19 07:57:30|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|9
1652947060000|2022-05-19 07:57:40|84.09|84.06|84.09|84.01|84.09|84.06|84.09|84.01|61
1652947070000|2022-05-19 07:57:50|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.06|0
1652947080000|2022-05-19 07:58:00|84.19||84.14||84.19||84.14||31
1652947090000|2022-05-19 07:58:10|||||||||14
1652947100000|2022-05-19 07:58:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|27
1652947110000|2022-05-19 07:58:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.11|208
1652947120000|2022-05-19 07:58:40|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|25
1652947130000|2022-05-19 07:58:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|227
1652947140000|2022-05-19 07:59:00|84.34|84.26|84.24|84.16|84.34|84.26|84.24|84.16|562
1652947150000|2022-05-19 07:59:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|7
1652947160000|2022-05-19 07:59:20|84.24|84.16|84.24|84.11|84.24|84.16|84.19|84.11|300
1652947170000|2022-05-19 07:59:30|84.19|84.16|84.24|84.16|84.24|84.16|84.19|84.16|58
1652947180000|2022-05-19 07:59:40|||||||||112
1652947190000|2022-05-19 07:59:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|15
1652947200000|2022-05-19 08:00:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|0
1652947210000|2022-05-19 08:00:10|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|36
1652947220000|2022-05-19 08:00:20|84.14|84.11|84.14|84.06|84.14|84.11|84.14|84.06|13
1652947230000|2022-05-19 08:00:30|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|28
1652947240000|2022-05-19 08:00:40|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|249
1652947250000|2022-05-19 08:00:50|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|171
1652947260000|2022-05-19 08:01:00|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|6
1652947270000|2022-05-19 08:01:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|3
1652947280000|2022-05-19 08:01:20||84.01||84.06||84.06||84.01|7
1652947310000|2022-05-19 08:01:50|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|36
1652947320000|2022-05-19 08:02:00|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|18
1652947330000|2022-05-19 08:02:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|317
1652947340000|2022-05-19 08:02:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|19
1652947350000|2022-05-19 08:02:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|5
1652947370000|2022-05-19 08:02:50|||||||||8
1652947380000|2022-05-19 08:03:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|118
1652947410000|2022-05-19 08:03:30|||||||||9
1652947430000|2022-05-19 08:03:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|253
1652947440000|2022-05-19 08:04:00|||||||||532
1652947450000|2022-05-19 08:04:10|||||||||161
1652947460000|2022-05-19 08:04:20|||||||||1
1652947470000|2022-05-19 08:04:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|249
1652947480000|2022-05-19 08:04:40|||||||||5
1652947510000|2022-05-19 08:05:10|||||||||30
1652947530000|2022-05-19 08:05:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|378
1652947540000|2022-05-19 08:05:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|101
1652947550000|2022-05-19 08:05:50|||||||||257
1652947560000|2022-05-19 08:06:00|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|74
1652947570000|2022-05-19 08:06:10|83.84|83.76|83.84|83.76|83.84|83.76|83.79|83.71|76
1652947580000|2022-05-19 08:06:20|83.79|83.71|83.84|83.71|83.84|83.71|83.79|83.71|10
1652947590000|2022-05-19 08:06:30|83.79|83.76|83.84|83.76|83.89|83.81|83.79|83.76|311
1652947600000|2022-05-19 08:06:40|83.89|83.81|83.84|83.76|83.94|83.81|83.84|83.76|358
1652947610000|2022-05-19 08:06:50|||||||||6
1652947620000|2022-05-19 08:07:00|83.89|83.81|83.94|83.81|83.94|83.86|83.84|83.76|362
1652947630000|2022-05-19 08:07:10|83.89||83.89||83.94||83.89||0
1652947640000|2022-05-19 08:07:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|9
1652947650000|2022-05-19 08:07:30|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|254
1652947660000|2022-05-19 08:07:40|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|10
1652947680000|2022-05-19 08:08:00|||||||||15
1652947700000|2022-05-19 08:08:20|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|181
1652947710000|2022-05-19 08:08:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|1
1652947720000|2022-05-19 08:08:40||83.86||83.91||83.91||83.86|67
1652947730000|2022-05-19 08:08:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|0
1652947740000|2022-05-19 08:09:00||83.91||83.96||83.96||83.91|16
1652947750000|2022-05-19 08:09:10|84.09||84.04||84.09||84.04||0
1652947770000|2022-05-19 08:09:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|1
1652947780000|2022-05-19 08:09:40|84.14||84.09||84.14||84.09||0
1652947790000|2022-05-19 08:09:50|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|23
1652947800000|2022-05-19 08:10:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|0
1652947810000|2022-05-19 08:10:10|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|14
1652947830000|2022-05-19 08:10:30|||||||||9
1652947840000|2022-05-19 08:10:40|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|7
1652947850000|2022-05-19 08:10:50|||||||||10
1652947870000|2022-05-19 08:11:10|84.04|83.96|84.04|83.91|84.09|83.96|84.04|83.91|51
1652947880000|2022-05-19 08:11:20|83.99|83.96|83.99|83.91|84.04|83.96|83.99|83.91|177
1652947890000|2022-05-19 08:11:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|320
1652947900000|2022-05-19 08:11:40|||||||||17
1652947910000|2022-05-19 08:11:50|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|31
1652947920000|2022-05-19 08:12:00|84.14||84.14||84.14||84.09||2
1652947930000|2022-05-19 08:12:10||84.06||84.06||84.06||84.06|0
1652947940000|2022-05-19 08:12:20|84.09|84.01|84.14|84.01|84.14|84.01|84.09|84.01|36
1652947950000|2022-05-19 08:12:30|84.09|84.06|84.09|84.01|84.09|84.06|84.09|84.01|18
1652947960000|2022-05-19 08:12:40|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|113
1652947970000|2022-05-19 08:12:50|84.09|84.06|84.09|84.01|84.14|84.06|84.09|84.01|3
1652947980000|2022-05-19 08:13:00|84.04|83.96|84.04|83.96|84.09|84.01|84.04|83.96|16
1652948000000|2022-05-19 08:13:20|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|3
1652948010000|2022-05-19 08:13:30|84.04||84.04||84.09||84.04||0
1652948020000|2022-05-19 08:13:40|84.09||84.04||84.09||84.04||13
1652948030000|2022-05-19 08:13:50|||||||||9
1652948040000|2022-05-19 08:14:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|32
1652948050000|2022-05-19 08:14:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|2
1652948060000|2022-05-19 08:14:20||84.01||84.06||84.06||84.01|8
1652948070000|2022-05-19 08:14:30|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|261
1652948100000|2022-05-19 08:15:00||84.01||84.06||84.06||84.01|8
1652948110000|2022-05-19 08:15:10|||||||||30
1652948120000|2022-05-19 08:15:20|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|21
1652948130000|2022-05-19 08:15:30|||||||||6
1652948140000|2022-05-19 08:15:40|84.04|83.96|84.04|83.96|84.09|84.01|84.04|83.96|127
1652948150000|2022-05-19 08:15:50|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|38
1652948160000|2022-05-19 08:16:00|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|30
1652948170000|2022-05-19 08:16:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|16
1652948180000|2022-05-19 08:16:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|8
1652948190000|2022-05-19 08:16:30|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|6
1652948200000|2022-05-19 08:16:40|||||||||4
1652948210000|2022-05-19 08:16:50|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|45
1652948220000|2022-05-19 08:17:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|12
1652948230000|2022-05-19 08:17:10|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|40
1652948240000|2022-05-19 08:17:20|84.09|84.01|84.09|84.01|84.09|84.01|84.04|83.96|19
1652948250000|2022-05-19 08:17:30|84.04|83.96|84.09|83.96|84.09|84.01|84.04|83.96|14
1652948260000|2022-05-19 08:17:40||84.01||83.96||84.01||83.96|6
1652948270000|2022-05-19 08:17:50||84.01||84.01||84.01||84.01|10
1652948280000|2022-05-19 08:18:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|46
1652948290000|2022-05-19 08:18:10|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.06|41
1652948300000|2022-05-19 08:18:20||84.06||84.11||84.11||84.06|18
1652948310000|2022-05-19 08:18:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|12
1652948320000|2022-05-19 08:18:40|84.19|84.01|84.09|84.01|84.19|84.01|84.09|84.01|137
1652948330000|2022-05-19 08:18:50|||||||||29
1652948340000|2022-05-19 08:19:00|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|21
1652948360000|2022-05-19 08:19:20|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|52
1652948370000|2022-05-19 08:19:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.91|7
1652948380000|2022-05-19 08:19:40||83.91||83.96||83.96||83.91|4
1652948390000|2022-05-19 08:19:50|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|4
1652948400000|2022-05-19 08:20:00|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|45
1652948410000|2022-05-19 08:20:10|84.04||84.04||84.04||84.04||0
1652948440000|2022-05-19 08:20:40|84.09||84.09||84.09||84.04||11
1652948450000|2022-05-19 08:20:50|84.04||84.04||84.09||84.04||33
1652948460000|2022-05-19 08:21:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|4
1652948480000|2022-05-19 08:21:20|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|10
1652948490000|2022-05-19 08:21:30||84.01||84.01||84.01||84.01|0
1652948540000|2022-05-19 08:22:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|139
1652948560000|2022-05-19 08:22:40|||||||||8
1652948570000|2022-05-19 08:22:50|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|50
1652948580000|2022-05-19 08:23:00|84.19||84.14||84.19||84.14||2
1652948590000|2022-05-19 08:23:10|84.19||84.14||84.19||84.14||2
1652948620000|2022-05-19 08:23:40|84.19||84.14||84.19||84.14||0
1652948630000|2022-05-19 08:23:50|84.19||84.14||84.19||84.14||0
1652948640000|2022-05-19 08:24:00|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.11|3
1652948650000|2022-05-19 08:24:10|||||||||113
1652948660000|2022-05-19 08:24:20|||||||||20
1652948670000|2022-05-19 08:24:30|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|0
1652948680000|2022-05-19 08:24:40|84.19||84.14||84.19||84.14||10
1652948690000|2022-05-19 08:24:50|||||||||1
1652948700000|2022-05-19 08:25:00|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|71
1652948710000|2022-05-19 08:25:10|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|46
1652948720000|2022-05-19 08:25:20||84.11||84.11||84.11||84.11|0
1652948740000|2022-05-19 08:25:40|||||||||56
1652948750000|2022-05-19 08:25:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|293
1652948780000|2022-05-19 08:26:20|||||||||17
1652948810000|2022-05-19 08:26:50|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.06|280
1652948820000|2022-05-19 08:27:00|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|167
1652948830000|2022-05-19 08:27:10|||||||||8
1652948850000|2022-05-19 08:27:30|||||||||7
1652948870000|2022-05-19 08:27:50|||||||||1
1652948890000|2022-05-19 08:28:10|||||||||1
1652948900000|2022-05-19 08:28:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|1
1652948940000|2022-05-19 08:29:00|84.19|84.11|84.19|84.11|84.24|84.16|84.19|84.11|29
1652948950000|2022-05-19 08:29:10|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|478
1652948960000|2022-05-19 08:29:20|||||||||237
1652948970000|2022-05-19 08:29:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|8
1652948980000|2022-05-19 08:29:40|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.11|19
1652949000000|2022-05-19 08:30:00|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|28
1652949010000|2022-05-19 08:30:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|4
1652949020000|2022-05-19 08:30:20|84.19|84.11|84.24|84.11|84.24|84.11|84.19|84.11|5
1652949030000|2022-05-19 08:30:30|84.19||84.19||84.24||84.19||0
1652949040000|2022-05-19 08:30:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|14
1652949050000|2022-05-19 08:30:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|0
1652949060000|2022-05-19 08:31:00|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|250
1652949070000|2022-05-19 08:31:10|||||||||40
1652949080000|2022-05-19 08:31:20|84.24||84.24||84.24||84.24||4
1652949090000|2022-05-19 08:31:30||84.16||84.16||84.16||84.16|22
1652949100000|2022-05-19 08:31:40|||||||||71
1652949110000|2022-05-19 08:31:50|84.19|84.11|84.19|84.11|84.24|84.11|84.19|84.11|37
1652949120000|2022-05-19 08:32:00|||||||||46
1652949140000|2022-05-19 08:32:20|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.16|15
1652949150000|2022-05-19 08:32:30|||||||||11
1652949160000|2022-05-19 08:32:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|7
1652949190000|2022-05-19 08:33:10|84.24||84.24||84.24||84.24||12
1652949200000|2022-05-19 08:33:20|84.19|84.16|84.24|84.16|84.24|84.16|84.19|84.16|1
1652949220000|2022-05-19 08:33:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|12
1652949230000|2022-05-19 08:33:50|||||||||20
1652949250000|2022-05-19 08:34:10|||||||||84
1652949260000|2022-05-19 08:34:20|||||||||8
1652949300000|2022-05-19 08:35:00|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|189
1652949310000|2022-05-19 08:35:10|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|535
1652949320000|2022-05-19 08:35:20|84.14||84.09||84.14||84.09||13
1652949330000|2022-05-19 08:35:30|||||||||19
1652949340000|2022-05-19 08:35:40|||||||||12
1652949350000|2022-05-19 08:35:50|84.14||84.09||84.14||84.09||1
1652949360000|2022-05-19 08:36:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|12
1652949370000|2022-05-19 08:36:10|||||||||5
1652949450000|2022-05-19 08:37:30||84.01||84.06||84.06||84.01|37
1652949470000|2022-05-19 08:37:50|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|26
1652949480000|2022-05-19 08:38:00||84.01||84.06||84.06||84.01|4
1652949500000|2022-05-19 08:38:20||84.01||84.06||84.06||84.01|15
1652949510000|2022-05-19 08:38:30|||||||||2
1652949520000|2022-05-19 08:38:40||84.01||84.01||84.01||84.01|12
1652949530000|2022-05-19 08:38:50||84.06||84.06||84.06||84.01|5
1652949540000|2022-05-19 08:39:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|9
1652949550000|2022-05-19 08:39:10|||||||||1
1652949580000|2022-05-19 08:39:40||83.96||83.96||83.96||83.96|9
1652949590000|2022-05-19 08:39:50|84.04|84.01|84.09|84.01|84.09|84.01|84.04|84.01|4
1652949600000|2022-05-19 08:40:00||83.96||83.96||83.96||83.96|6
1652949610000|2022-05-19 08:40:10|84.04|83.91|83.99|83.91|84.04|83.91|83.99|83.91|10
1652949620000|2022-05-19 08:40:20|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|2
1652949630000|2022-05-19 08:40:30|84.04||83.99||84.04||83.99||1
1652949670000|2022-05-19 08:41:10|||||||||1
1652949690000|2022-05-19 08:41:30|||||||||4
1652949700000|2022-05-19 08:41:40||83.86||83.91||83.91||83.86|35
1652949740000|2022-05-19 08:42:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|26
1652949750000|2022-05-19 08:42:30|83.99|83.91|83.99|83.91|84.04|83.96|83.99|83.91|4
1652949780000|2022-05-19 08:43:00||83.86||83.91||83.91||83.86|40
1652949800000|2022-05-19 08:43:20|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|24
1652949830000|2022-05-19 08:43:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|8
1652949860000|2022-05-19 08:44:20|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|5
1652949870000|2022-05-19 08:44:30|84.04||84.04||84.09||84.04||0
1652949880000|2022-05-19 08:44:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|15
1652949890000|2022-05-19 08:44:50|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|498
1652949900000|2022-05-19 08:45:00|||||||||5
1652949910000|2022-05-19 08:45:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|2
1652949920000|2022-05-19 08:45:20|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|30
1652949940000|2022-05-19 08:45:40|||||||||1
1652949960000|2022-05-19 08:46:00||83.96||84.01||84.01||83.96|14
1652949980000|2022-05-19 08:46:20|84.14||84.09||84.14||84.09||4
1652949990000|2022-05-19 08:46:30|84.14||84.14||84.14||84.14||0
1652950000000|2022-05-19 08:46:40|84.19|84.06|84.14|84.06|84.19|84.06|84.14|84.06|0
1652950010000|2022-05-19 08:46:50|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|44
1652950030000|2022-05-19 08:47:10|||||||||1
1652950080000|2022-05-19 08:48:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|15
1652950100000|2022-05-19 08:48:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|26
1652950110000|2022-05-19 08:48:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|10
1652950120000|2022-05-19 08:48:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|3
1652950130000|2022-05-19 08:48:50|84.19|84.11|84.19|84.11|84.24|84.11|84.19|84.11|6
1652950200000|2022-05-19 08:50:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|5
1652950210000|2022-05-19 08:50:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|10
1652950220000|2022-05-19 08:50:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|1
1652950230000|2022-05-19 08:50:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|32
1652950290000|2022-05-19 08:51:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|16
1652950300000|2022-05-19 08:51:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|4
1652950310000|2022-05-19 08:51:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|10
1652950320000|2022-05-19 08:52:00|||||||||63
1652950330000|2022-05-19 08:52:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|64
1652950340000|2022-05-19 08:52:20|||||||||60
1652950350000|2022-05-19 08:52:30||84.16||84.21||84.21||84.16|91
1652950360000|2022-05-19 08:52:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|61
1652950370000|2022-05-19 08:52:50|||||||||153
1652950380000|2022-05-19 08:53:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|408
1652950390000|2022-05-19 08:53:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|77
1652950400000|2022-05-19 08:53:20|||||||||64
1652950410000|2022-05-19 08:53:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|99
1652950420000|2022-05-19 08:53:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|91
1652950430000|2022-05-19 08:53:50|84.19||84.19||84.19||84.19||57
1652950440000|2022-05-19 08:54:00|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.11|10
1652950450000|2022-05-19 08:54:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|21
1652950460000|2022-05-19 08:54:20|84.29||84.24||84.29||84.24||0
1652950470000|2022-05-19 08:54:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|1
1652950480000|2022-05-19 08:54:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|20
1652950490000|2022-05-19 08:54:50|84.29||84.24||84.29||84.24||1
1652950500000|2022-05-19 08:55:00|84.29||84.24||84.29||84.24||0
1652950520000|2022-05-19 08:55:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|103
1652950530000|2022-05-19 08:55:30|||||||||128
1652950540000|2022-05-19 08:55:40|||||||||1
1652950550000|2022-05-19 08:55:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|14
1652950560000|2022-05-19 08:56:00|84.19||84.14||84.19||84.14||0
1652950570000|2022-05-19 08:56:10|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|6
1652950580000|2022-05-19 08:56:20|84.19||84.19||84.19||84.14||0
1652950590000|2022-05-19 08:56:30|84.14||84.14||84.14||84.14||0
1652950600000|2022-05-19 08:56:40|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|7
1652950610000|2022-05-19 08:56:50|84.14||84.09||84.14||84.09||0
1652950640000|2022-05-19 08:57:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|17
1652950650000|2022-05-19 08:57:30|84.09||84.04||84.09||84.04||0
1652950660000|2022-05-19 08:57:40|84.09||84.04||84.09||84.04||6
1652950690000|2022-05-19 08:58:10|84.09|83.91|84.04|83.91|84.09|83.91|84.04|83.91|17
1652950700000|2022-05-19 08:58:20||83.96||83.96||83.96||83.96|0
1652950710000|2022-05-19 08:58:30|84.09||84.04||84.09||84.04||9
1652950740000|2022-05-19 08:59:00|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|24
1652950750000|2022-05-19 08:59:10|84.09||84.09||84.09||84.04||1
1652950760000|2022-05-19 08:59:20|84.04||84.04||84.09||84.04||0
1652950770000|2022-05-19 08:59:30|||||||||1
1652950780000|2022-05-19 08:59:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|21
1652950790000|2022-05-19 08:59:50|84.04||83.99||84.04||83.99||0
1652950800000|2022-05-19 09:00:00|||||||||1
1652950820000|2022-05-19 09:00:20|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|3
1652950830000|2022-05-19 09:00:30|83.99||83.94||83.99||83.94||26
1652950840000|2022-05-19 09:00:40|||||||||40
1652950860000|2022-05-19 09:01:00|||||||||5250
1652950870000|2022-05-19 09:01:10|||||||||5
1652950880000|2022-05-19 09:01:20|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.86|13
1652950910000|2022-05-19 09:01:50||83.86||83.91||83.91||83.86|45
1652950920000|2022-05-19 09:02:00|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|11
1652950930000|2022-05-19 09:02:10|83.94||83.94||83.94||83.94||0
1652950950000|2022-05-19 09:02:30|||||||||100
1652950980000|2022-05-19 09:03:00|||||||||1
1652950990000|2022-05-19 09:03:10|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|689
1652951000000|2022-05-19 09:03:20|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|4
1652951010000|2022-05-19 09:03:30|83.94||83.89||83.94||83.89||0
1652951020000|2022-05-19 09:03:40|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.86|23
1652951030000|2022-05-19 09:03:50|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|5
1652951040000|2022-05-19 09:04:00|83.94||83.94||83.94||83.94||67
1652951050000|2022-05-19 09:04:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|0
1652951060000|2022-05-19 09:04:20|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.81|536
1652951070000|2022-05-19 09:04:30|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|19
1652951080000|2022-05-19 09:04:40|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|0
1652951100000|2022-05-19 09:05:00|83.99||83.94||83.99||83.94||36
1652951110000|2022-05-19 09:05:10|83.99||83.94||83.99||83.94||23
1652951130000|2022-05-19 09:05:30|83.99||83.94||83.99||83.94||1
1652951160000|2022-05-19 09:06:00|||||||||11
1652951180000|2022-05-19 09:06:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|1
1652951190000|2022-05-19 09:06:30|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|7
1652951210000|2022-05-19 09:06:50|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|177
1652951220000|2022-05-19 09:07:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|20
1652951230000|2022-05-19 09:07:10|83.94|83.86|83.94|83.81|83.94|83.86|83.94|83.81|1762
1652951240000|2022-05-19 09:07:20|83.89||83.94||83.94||83.89||0
1652951250000|2022-05-19 09:07:30|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|1
1652951280000|2022-05-19 09:08:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|4093
1652951290000|2022-05-19 09:08:10|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|7
1652951300000|2022-05-19 09:08:20|83.99||83.99||83.99||83.94||0
1652951310000|2022-05-19 09:08:30|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.91|0
1652951320000|2022-05-19 09:08:40|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|9
1652951350000|2022-05-19 09:09:10|||||||||10
1652951360000|2022-05-19 09:09:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.91|5
1652951370000|2022-05-19 09:09:30|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|22
1652951380000|2022-05-19 09:09:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|0
1652951410000|2022-05-19 09:10:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|16
1652951420000|2022-05-19 09:10:20|84.04||84.04||84.04||84.04||0
1652951430000|2022-05-19 09:10:30|83.99||83.99||83.99||83.99||0
1652951440000|2022-05-19 09:10:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|5
1652951450000|2022-05-19 09:10:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|0
1652951470000|2022-05-19 09:11:10|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|37
1652951480000|2022-05-19 09:11:20||83.91||83.91||83.91||83.91|0
1652951490000|2022-05-19 09:11:30||83.86||83.91||83.91||83.86|3
1652951500000|2022-05-19 09:11:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|10
1652951520000|2022-05-19 09:12:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|88
1652951550000|2022-05-19 09:12:30|||||||||1
1652951580000|2022-05-19 09:13:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|208
1652951590000|2022-05-19 09:13:10|||||||||25
1652951600000|2022-05-19 09:13:20|||||||||2
1652951610000|2022-05-19 09:13:30|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|452
1652951620000|2022-05-19 09:13:40|||||||||43
1652951630000|2022-05-19 09:13:50|||||||||33
1652951640000|2022-05-19 09:14:00|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|57
1652951650000|2022-05-19 09:14:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|1
1652951680000|2022-05-19 09:14:40|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|5
1652951690000|2022-05-19 09:14:50|83.89|83.81|83.89|83.76|83.89|83.81|83.89|83.76|2
1652951700000|2022-05-19 09:15:00||83.81||83.81||83.81||83.76|23
1652951720000|2022-05-19 09:15:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|17
1652951740000|2022-05-19 09:15:40||83.81||83.81||83.81||83.81|15
1652951750000|2022-05-19 09:15:50||83.86||83.86||83.86||83.86|100
1652951760000|2022-05-19 09:16:00|||||||||1
1652951770000|2022-05-19 09:16:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|100
1652951780000|2022-05-19 09:16:20|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|9
1652951790000|2022-05-19 09:16:30|83.89||83.94||83.94||83.89||0
1652951800000|2022-05-19 09:16:40||83.86||83.86||83.86||83.86|0
1652951810000|2022-05-19 09:16:50||83.81||83.86||83.86||83.81|7
1652951850000|2022-05-19 09:17:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|17
1652951880000|2022-05-19 09:18:00|||||||||12
1652952030000|2022-05-19 09:20:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|12
1652952040000|2022-05-19 09:20:40|84.09||84.04||84.09||84.04||13
1652952050000|2022-05-19 09:20:50|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|4
1652952070000|2022-05-19 09:21:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|124
1652952080000|2022-05-19 09:21:20|||||||||26
1652952110000|2022-05-19 09:21:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|3
1652952120000|2022-05-19 09:22:00||83.91||83.96||83.96||83.91|5
1652952130000|2022-05-19 09:22:10|84.09||84.04||84.09||84.04||1
1652952140000|2022-05-19 09:22:20|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|30
1652952150000|2022-05-19 09:22:30|84.04||83.99||84.04||83.99||12
1652952170000|2022-05-19 09:22:50|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|20
1652952180000|2022-05-19 09:23:00||83.91||83.91||83.91||83.91|0
1652952240000|2022-05-19 09:24:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|25
1652952260000|2022-05-19 09:24:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|3
1652952280000|2022-05-19 09:24:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|97
1652952300000|2022-05-19 09:25:00|83.99||83.99||83.99||83.94||10
1652952310000|2022-05-19 09:25:10|83.94||83.94||83.94||83.94||0
1652952320000|2022-05-19 09:25:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|17
1652952340000|2022-05-19 09:25:40|83.94||83.89||83.94||83.89||2
1652952370000|2022-05-19 09:26:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|29
1652952380000|2022-05-19 09:26:20|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|5
1652952400000|2022-05-19 09:26:40|83.89||83.84||83.89||83.84||0
1652952410000|2022-05-19 09:26:50|||||||||1
1652952420000|2022-05-19 09:27:00|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|258
1652952430000|2022-05-19 09:27:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|6
1652952440000|2022-05-19 09:27:20|83.89||83.84||83.89||83.84||0
1652952450000|2022-05-19 09:27:30|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.81|0
1652952460000|2022-05-19 09:27:40|83.94||83.89||83.94||83.89||126
1652952480000|2022-05-19 09:28:00|||||||||13
1652952490000|2022-05-19 09:28:10|83.94||83.94||83.94||83.94||0
1652952500000|2022-05-19 09:28:20||83.86||83.86||83.86||83.86|0
1652952520000|2022-05-19 09:28:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|0
1652952540000|2022-05-19 09:29:00||83.86||83.91||83.91||83.86|10
1652952550000|2022-05-19 09:29:10|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|53
1652952560000|2022-05-19 09:29:20||83.91||83.86||83.91||83.86|13
1652952570000|2022-05-19 09:29:30|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.86|18
1652952580000|2022-05-19 09:29:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|12
1652952610000|2022-05-19 09:30:10|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|51
1652952640000|2022-05-19 09:30:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|8
1652952650000|2022-05-19 09:30:50|||||||||22
1652952660000|2022-05-19 09:31:00|||||||||1
1652952670000|2022-05-19 09:31:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|49
1652952680000|2022-05-19 09:31:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|1
1652952690000|2022-05-19 09:31:30||83.81||83.81||83.81||83.81|4
1652952700000|2022-05-19 09:31:40||83.86||83.86||83.86||83.86|0
1652952720000|2022-05-19 09:32:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|3
1652952730000|2022-05-19 09:32:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|31
1652952750000|2022-05-19 09:32:30|83.99||83.94||83.99||83.94||11
1652952780000|2022-05-19 09:33:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|2
1652952790000|2022-05-19 09:33:10|||||||||3
1652952800000|2022-05-19 09:33:20|84.04||83.99||84.04||83.99||0
1652952810000|2022-05-19 09:33:30|84.04||84.04||84.04||84.04||0
1652952820000|2022-05-19 09:33:40|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.91|29
1652952840000|2022-05-19 09:34:00|||||||||14
1652952850000|2022-05-19 09:34:10|||||||||33
1652952860000|2022-05-19 09:34:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|4
1652952870000|2022-05-19 09:34:30|||||||||18
1652952880000|2022-05-19 09:34:40|||||||||1
1652952910000|2022-05-19 09:35:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|99
1652952920000|2022-05-19 09:35:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|14
1652952930000|2022-05-19 09:35:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|5
1652952940000|2022-05-19 09:35:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|10
1652952950000|2022-05-19 09:35:50|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|11
1652952960000|2022-05-19 09:36:00||84.01||84.01||84.01||84.01|12
1652952970000|2022-05-19 09:36:10|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|58
1652952990000|2022-05-19 09:36:30||83.86||83.86||83.86||83.86|5
1652953000000|2022-05-19 09:36:40||83.91||83.91||83.91||83.91|0
1652953010000|2022-05-19 09:36:50|||||||||82
1652953020000|2022-05-19 09:37:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|8
1652953040000|2022-05-19 09:37:20|83.99||83.94||83.99||83.94||0
1652953050000|2022-05-19 09:37:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|46
1652953060000|2022-05-19 09:37:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|13
1652953070000|2022-05-19 09:37:50|83.89||83.89||83.89||83.84||0
1652953080000|2022-05-19 09:38:00|83.84|83.71|83.79|83.71|83.84|83.71|83.79|83.71|403
1652953150000|2022-05-19 09:39:10|||||||||332
1652953180000|2022-05-19 09:39:40|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|55
1652953190000|2022-05-19 09:39:50|83.79|83.71|83.79|83.66|83.79|83.71|83.74|83.66|77
1652953200000|2022-05-19 09:40:00|83.74|83.71|83.74|83.66|83.74|83.71|83.74|83.66|5
1652953210000|2022-05-19 09:40:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|6
1652953220000|2022-05-19 09:40:20||83.66||83.71||83.71||83.66|4
1652953230000|2022-05-19 09:40:30|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|1205
1652953240000|2022-05-19 09:40:40|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|984
1652953250000|2022-05-19 09:40:50|||||||||4
1652953270000|2022-05-19 09:41:10|||||||||90
1652953280000|2022-05-19 09:41:20|||||||||113
1652953300000|2022-05-19 09:41:40|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|16
1652953310000|2022-05-19 09:41:50|83.79||83.74||83.79||83.74||0
1652953330000|2022-05-19 09:42:10|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|16
1652953340000|2022-05-19 09:42:20|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.66|0
1652953350000|2022-05-19 09:42:30|||||||||1
1652953360000|2022-05-19 09:42:40||83.61||83.66||83.66||83.61|19
1652953380000|2022-05-19 09:43:00|83.79||83.74||83.79||83.74||7
1652953410000|2022-05-19 09:43:30|83.79||83.79||83.79||83.79||2
1652953420000|2022-05-19 09:43:40|83.74||83.74||83.74||83.74||0
1652953430000|2022-05-19 09:43:50|83.79||83.79||83.79||83.79||0
1652953440000|2022-05-19 09:44:00|83.74|83.71|83.79|83.66|83.79|83.71|83.74|83.66|13
1652953450000|2022-05-19 09:44:10||83.71||83.71||83.71||83.71|0
1652953500000|2022-05-19 09:45:00|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|18
1652953520000|2022-05-19 09:45:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|57
1652953540000|2022-05-19 09:45:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|34
1652953590000|2022-05-19 09:46:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|5
1652953610000|2022-05-19 09:46:50|83.79||83.74||83.79||83.74||0
1652953660000|2022-05-19 09:47:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|94
1652953680000|2022-05-19 09:48:00|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|25
1652953700000|2022-05-19 09:48:20|||||||||98
1652953730000|2022-05-19 09:48:50|83.84||83.84||83.84||83.84||0
1652953740000|2022-05-19 09:49:00|83.89|83.76|83.89|83.81|83.89|83.81|83.89|83.76|46
1652953750000|2022-05-19 09:49:10|83.84|83.76|83.84|83.76|83.89|83.76|83.84|83.76|3
1652953760000|2022-05-19 09:49:20|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|7
1652953770000|2022-05-19 09:49:30|83.89||83.84||83.89||83.84||0
1652953780000|2022-05-19 09:49:40|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|3
1652953810000|2022-05-19 09:50:10|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|10
1652953820000|2022-05-19 09:50:20|83.89||83.84||83.89||83.84||0
1652953840000|2022-05-19 09:50:40|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|12
1652953850000|2022-05-19 09:50:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|0
1652953860000|2022-05-19 09:51:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|6
1652953870000|2022-05-19 09:51:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|13
1652953900000|2022-05-19 09:51:40|||||||||103
1652953920000|2022-05-19 09:52:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|9
1652953930000|2022-05-19 09:52:10|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.76|7
1652953940000|2022-05-19 09:52:20||83.81||83.81||83.81||83.81|0
1652953960000|2022-05-19 09:52:40|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|12
1652953970000|2022-05-19 09:52:50|83.94||83.89||83.94||83.89||0
1652953980000|2022-05-19 09:53:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|2
1652954000000|2022-05-19 09:53:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|610
1652954010000|2022-05-19 09:53:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|28
1652954040000|2022-05-19 09:54:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|54
1652954050000|2022-05-19 09:54:10|83.94||83.89||83.94||83.89||15
1652954060000|2022-05-19 09:54:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|4
1652954100000|2022-05-19 09:55:00|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|338
1652954110000|2022-05-19 09:55:10|83.94||83.94||83.99||83.94||18
1652954130000|2022-05-19 09:55:30|||||||||1
1652954160000|2022-05-19 09:56:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|25
1652954210000|2022-05-19 09:56:50|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|34
1652954240000|2022-05-19 09:57:20|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|139
1652954250000|2022-05-19 09:57:30|||||||||22
1652954260000|2022-05-19 09:57:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|120
1652954290000|2022-05-19 09:58:10|||||||||115
1652954320000|2022-05-19 09:58:40|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|216
1652954330000|2022-05-19 09:58:50|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|5
1652954340000|2022-05-19 09:59:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|29
1652954360000|2022-05-19 09:59:20|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|116
1652954370000|2022-05-19 09:59:30|83.99||83.94||83.99||83.94||204
1652954380000|2022-05-19 09:59:40|83.99||83.94||83.99||83.94||64
1652954390000|2022-05-19 09:59:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|0
1652954410000|2022-05-19 10:00:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|2
1652954450000|2022-05-19 10:00:50|||||||||53
1652954470000|2022-05-19 10:01:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|250
1652954490000|2022-05-19 10:01:30|||||||||147
1652954520000|2022-05-19 10:02:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|53
1652954560000|2022-05-19 10:02:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|3
1652954570000|2022-05-19 10:02:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|24
1652954590000|2022-05-19 10:03:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|33
1652954610000|2022-05-19 10:03:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|3
1652954620000|2022-05-19 10:03:40|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|17
1652954630000|2022-05-19 10:03:50|83.99||83.99||83.99||83.99||0
1652954640000|2022-05-19 10:04:00||83.86||83.91||83.91||83.86|3
1652954650000|2022-05-19 10:04:10||83.86||83.86||83.86||83.86|2
1652954660000|2022-05-19 10:04:20|83.94||83.94||83.99||83.94||0
1652954670000|2022-05-19 10:04:30|83.99||83.94||83.99||83.94||197
1652954680000|2022-05-19 10:04:40|||||||||157
1652954690000|2022-05-19 10:04:50|||||||||43
1652954710000|2022-05-19 10:05:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|14
1652954720000|2022-05-19 10:05:20|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.81|19
1652954730000|2022-05-19 10:05:30|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|38
1652954770000|2022-05-19 10:06:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|65
1652954810000|2022-05-19 10:06:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|2
1652954830000|2022-05-19 10:07:10|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|7
1652954840000|2022-05-19 10:07:20||83.96||83.96||83.96||83.96|0
1652954850000|2022-05-19 10:07:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|2
1652954860000|2022-05-19 10:07:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|8
1652954880000|2022-05-19 10:08:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|0
1652954900000|2022-05-19 10:08:20|84.14||84.09||84.14||84.09||0
1652954910000|2022-05-19 10:08:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|0
1652954920000|2022-05-19 10:08:40|||||||||180
1652954940000|2022-05-19 10:09:00|||||||||1
1652954970000|2022-05-19 10:09:30||84.01||84.01||84.01||84.01|7
1652954980000|2022-05-19 10:09:40||84.06||84.06||84.06||84.06|1
1652954990000|2022-05-19 10:09:50|84.09|84.01|84.14|84.01|84.14|84.01|84.09|84.01|17
1652955000000|2022-05-19 10:10:00|84.09|84.06|84.14|84.06|84.14|84.06|84.09|84.01|17
1652955010000|2022-05-19 10:10:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|7
1652955020000|2022-05-19 10:10:20|84.14||84.14||84.14||84.14||9
1652955030000|2022-05-19 10:10:30|84.09||84.14||84.14||84.09||0
1652955040000|2022-05-19 10:10:40||84.06||84.06||84.06||84.06|0
1652955050000|2022-05-19 10:10:50||84.01||84.06||84.06||84.01|35
1652955060000|2022-05-19 10:11:00||84.01||84.01||84.01||84.01|33
1652955070000|2022-05-19 10:11:10|84.09||84.09||84.14||84.09||0
1652955090000|2022-05-19 10:11:30|||||||||1
1652955100000|2022-05-19 10:11:40||83.96||84.01||84.01||83.96|10
1652955120000|2022-05-19 10:12:00|||||||||65
1652955130000|2022-05-19 10:12:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|45
1652955140000|2022-05-19 10:12:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|30
1652955150000|2022-05-19 10:12:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|32
1652955160000|2022-05-19 10:12:40|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|9
1652955170000|2022-05-19 10:12:50||83.96||83.96||83.96||83.96|6
1652955180000|2022-05-19 10:13:00|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|22
1652955190000|2022-05-19 10:13:10||83.91||83.96||83.96||83.91|11
1652955200000|2022-05-19 10:13:20|||||||||45
1652955220000|2022-05-19 10:13:40|84.09|84.01|84.09|84.01|84.09|84.01|84.04|83.96|17
1652955240000|2022-05-19 10:14:00|84.04|83.96|84.04|83.96|84.04|84.01|84.04|83.96|3
1652955250000|2022-05-19 10:14:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|0
1652955260000|2022-05-19 10:14:20|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|2
1652955280000|2022-05-19 10:14:40|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|2
1652955300000|2022-05-19 10:15:00|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.91|8
1652955310000|2022-05-19 10:15:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|3
1652955340000|2022-05-19 10:15:40|84.04|83.96|84.04|83.91|84.04|83.96|83.99|83.91|1
1652955350000|2022-05-19 10:15:50|83.99||83.99||83.99||83.99||0
1652955370000|2022-05-19 10:16:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|101
1652955380000|2022-05-19 10:16:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|43
1652955400000|2022-05-19 10:16:40|84.04||83.99||84.04||83.99||26
1652955410000|2022-05-19 10:16:50|84.04||83.99||84.04||83.99||0
1652955420000|2022-05-19 10:17:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.91|2
1652955430000|2022-05-19 10:17:10||83.91||83.91||83.91||83.91|9
1652955440000|2022-05-19 10:17:20|83.99||83.99||83.99||83.99||0
1652955450000|2022-05-19 10:17:30|84.04||83.99||84.04||83.99||0
1652955460000|2022-05-19 10:17:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|7
1652955470000|2022-05-19 10:17:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|16
1652955490000|2022-05-19 10:18:10|84.04|83.96|84.04|83.96|84.09|83.96|84.04|83.96|4
1652955500000|2022-05-19 10:18:20|84.09||84.04||84.09||84.04||227
1652955510000|2022-05-19 10:18:30|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|56
1652955540000|2022-05-19 10:19:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|10
1652955560000|2022-05-19 10:19:20|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|17
1652955570000|2022-05-19 10:19:30|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|11
1652955580000|2022-05-19 10:19:40|83.99|83.96|83.99|83.91|83.99|83.96|83.99|83.91|6
1652955590000|2022-05-19 10:19:50|84.04|83.96|84.04|83.91|84.04|83.96|83.99|83.91|30
1652955600000|2022-05-19 10:20:00|83.99||83.99||84.04||83.99||1
1652955610000|2022-05-19 10:20:10|84.04||84.04||84.04||83.99||0
1652955620000|2022-05-19 10:20:20|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|10
1652955710000|2022-05-19 10:21:50|||||||||3
1652955740000|2022-05-19 10:22:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|31
1652955760000|2022-05-19 10:22:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|17
1652955780000|2022-05-19 10:23:00|84.09||84.04||84.09||84.04||16
1652955800000|2022-05-19 10:23:20|84.09||84.09||84.09||84.04||0
1652955810000|2022-05-19 10:23:30|84.04||84.09||84.09||84.04||0
1652955820000|2022-05-19 10:23:40|84.04||84.09||84.09||84.04||0
1652955830000|2022-05-19 10:23:50|84.04||84.09||84.09||84.04||0
1652955840000|2022-05-19 10:24:00||84.01||84.01||84.01||84.01|0
1652955850000|2022-05-19 10:24:10|||||||||1
1652955880000|2022-05-19 10:24:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|2
1652955910000|2022-05-19 10:25:10|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|23
1652955920000|2022-05-19 10:25:20||84.11||84.11||84.11||84.11|0
1652955960000|2022-05-19 10:26:00|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|13
1652955970000|2022-05-19 10:26:10||84.11||84.11||84.11||84.11|4
1652955980000|2022-05-19 10:26:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|2
1652955990000|2022-05-19 10:26:30|84.19|84.11|84.19|84.06|84.19|84.11|84.14|84.06|25
1652956000000|2022-05-19 10:26:40||84.11||84.11||84.11||84.11|0
1652956030000|2022-05-19 10:27:10|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|15
1652956040000|2022-05-19 10:27:20||84.11||84.11||84.11||84.11|0
1652956050000|2022-05-19 10:27:30|||||||||7
1652956080000|2022-05-19 10:28:00||84.06||84.11||84.11||84.06|54
1652956090000|2022-05-19 10:28:10|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|12
1652956100000|2022-05-19 10:28:20|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.11|0
1652956140000|2022-05-19 10:29:00|||||||||506
1652956160000|2022-05-19 10:29:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|95
1652956180000|2022-05-19 10:29:40|84.29||84.29||84.29||84.24||21
1652956190000|2022-05-19 10:29:50||84.21||84.21||84.21||84.21|11
1652956200000|2022-05-19 10:30:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|37
1652956210000|2022-05-19 10:30:10|||||||||1
1652956220000|2022-05-19 10:30:20|84.29||84.29||84.29||84.29||3
1652956230000|2022-05-19 10:30:30|84.24||84.24||84.24||84.24||0
1652956260000|2022-05-19 10:31:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|4
1652956270000|2022-05-19 10:31:10|84.24||84.24||84.24||84.19||1
1652956280000|2022-05-19 10:31:20|84.19||84.24||84.24||84.19||0
1652956290000|2022-05-19 10:31:30||84.16||84.16||84.16||84.16|0
1652956310000|2022-05-19 10:31:50||84.11||84.16||84.16||84.11|14
1652956340000|2022-05-19 10:32:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|12
1652956370000|2022-05-19 10:32:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|31
1652956380000|2022-05-19 10:33:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|1
1652956400000|2022-05-19 10:33:20|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|4
1652956410000|2022-05-19 10:33:30|84.19||84.19||84.19||84.19||0
1652956420000|2022-05-19 10:33:40||84.11||84.11||84.11||84.11|0
1652956430000|2022-05-19 10:33:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|3
1652956440000|2022-05-19 10:34:00|84.19||84.14||84.19||84.14||1
1652956450000|2022-05-19 10:34:10|||||||||31
1652956470000|2022-05-19 10:34:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|109
1652956510000|2022-05-19 10:35:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|417
1652956530000|2022-05-19 10:35:30|||||||||2
1652956560000|2022-05-19 10:36:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|56
1652956570000|2022-05-19 10:36:10|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|3
1652956600000|2022-05-19 10:36:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|2
1652956620000|2022-05-19 10:37:00|84.14|84.06|84.19|84.06|84.19|84.06|84.14|84.06|6
1652956630000|2022-05-19 10:37:10||84.11||84.11||84.11||84.11|0
1652956640000|2022-05-19 10:37:20|||||||||20
1652956650000|2022-05-19 10:37:30|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|16
1652956660000|2022-05-19 10:37:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|0
1652956670000|2022-05-19 10:37:50||84.11||84.16||84.16||84.11|3
1652956680000|2022-05-19 10:38:00|84.19|84.11|84.24|84.11|84.24|84.11|84.19|84.11|3
1652956690000|2022-05-19 10:38:10|84.19||84.24||84.24||84.19||2
1652956700000|2022-05-19 10:38:20||84.16||84.16||84.16||84.16|0
1652956740000|2022-05-19 10:39:00|||||||||1
1652956750000|2022-05-19 10:39:10|84.29||84.29||84.29||84.24||0
1652956760000|2022-05-19 10:39:20||84.21||84.21||84.21||84.16|15
1652956860000|2022-05-19 10:41:00|84.34||84.29||84.34||84.29||110
1652956900000|2022-05-19 10:41:40|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|15
1652956910000|2022-05-19 10:41:50|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|20
1652956920000|2022-05-19 10:42:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|6
1652956930000|2022-05-19 10:42:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|7
1652956940000|2022-05-19 10:42:20|84.34||84.29||84.34||84.29||0
1652956950000|2022-05-19 10:42:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|3
1652956970000|2022-05-19 10:42:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|7
1652956980000|2022-05-19 10:43:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|9
1652957010000|2022-05-19 10:43:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|13
1652957020000|2022-05-19 10:43:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|11
1652957060000|2022-05-19 10:44:20|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|34
1652957110000|2022-05-19 10:45:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.26|24
1652957130000|2022-05-19 10:45:30|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|38
1652957140000|2022-05-19 10:45:40|84.44|84.36|84.49|84.36|84.49|84.41|84.44|84.36|22
1652957150000|2022-05-19 10:45:50|84.44|84.41|84.44|84.36|84.49|84.41|84.44|84.36|7
1652957160000|2022-05-19 10:46:00|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.36|5409
1652957170000|2022-05-19 10:46:10|84.44|84.36|84.49|84.36|84.49|84.41|84.44|84.36|0
1652957180000|2022-05-19 10:46:20|84.44|84.41|84.49|84.36|84.49|84.41|84.44|84.36|5419
1652957190000|2022-05-19 10:46:30|84.44|84.41|84.44|84.36|84.44|84.41|84.44|84.36|138
1652957260000|2022-05-19 10:47:40||84.31||84.36||84.36||84.31|86
1652957310000|2022-05-19 10:48:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|17
1652957320000|2022-05-19 10:48:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|50
1652957350000|2022-05-19 10:49:10|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|147
1652957360000|2022-05-19 10:49:20|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|83
1652957390000|2022-05-19 10:49:50|||||||||4
1652957400000|2022-05-19 10:50:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.36|388
1652957410000|2022-05-19 10:50:10||84.36||84.41||84.41||84.36|4
1652957430000|2022-05-19 10:50:30|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|3
1652957440000|2022-05-19 10:50:40|84.44||84.44||84.44||84.44||0
1652957460000|2022-05-19 10:51:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|485
1652957470000|2022-05-19 10:51:10|84.44|84.36|84.44|84.31|84.44|84.36|84.39|84.31|2
1652957480000|2022-05-19 10:51:20|84.39||84.39||84.39||84.39||0
1652957540000|2022-05-19 10:52:20||84.26||84.26||84.26||84.26|8
1652957550000|2022-05-19 10:52:30||84.31||84.26||84.31||84.26|1
1652957560000|2022-05-19 10:52:40|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.26|0
1652957570000|2022-05-19 10:52:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|0
1652957580000|2022-05-19 10:53:00|||||||||1
1652957590000|2022-05-19 10:53:10|84.39||84.39||84.39||84.39||19
1652957600000|2022-05-19 10:53:20|84.34|84.31|84.39|84.26|84.39|84.31|84.34|84.26|0
1652957610000|2022-05-19 10:53:30||84.31||84.26||84.31||84.26|0
1652957620000|2022-05-19 10:53:40||84.31||84.31||84.31||84.31|0
1652957630000|2022-05-19 10:53:50|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.36|6
1652957640000|2022-05-19 10:54:00|84.39|84.31|84.44|84.31|84.44|84.36|84.39|84.31|8
1652957650000|2022-05-19 10:54:10||84.36||84.36||84.36||84.31|0
1652957660000|2022-05-19 10:54:20||84.31||84.31||84.31||84.31|0
1652957670000|2022-05-19 10:54:30|84.39|84.36|84.44|84.36|84.44|84.36|84.39|84.36|0
1652957680000|2022-05-19 10:54:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|6
1652957710000|2022-05-19 10:55:10|84.54||84.49||84.54||84.49||22
1652957720000|2022-05-19 10:55:20|84.54||84.49||84.54||84.49||0
1652957760000|2022-05-19 10:56:00|||||||||61
1652957770000|2022-05-19 10:56:10|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.46|24
1652957800000|2022-05-19 10:56:40|||||||||2
1652957830000|2022-05-19 10:57:10|||||||||7
1652957840000|2022-05-19 10:57:20|||||||||46
1652957850000|2022-05-19 10:57:30|||||||||125
1652957860000|2022-05-19 10:57:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|2
1652957870000|2022-05-19 10:57:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|22
1652957880000|2022-05-19 10:58:00|84.59|84.51|84.59|84.46|84.59|84.51|84.54|84.46|43
1652957890000|2022-05-19 10:58:10|84.54||84.54||84.59||84.54||0
1652957910000|2022-05-19 10:58:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|0
1652957930000|2022-05-19 10:58:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|81
1652957940000|2022-05-19 10:59:00|||||||||3
1652957950000|2022-05-19 10:59:10|84.49|84.41|84.59|84.46|84.59|84.51|84.49|84.41|25
1652957960000|2022-05-19 10:59:20||84.51||84.51||84.51||84.51|4
1652957970000|2022-05-19 10:59:30||84.46||84.51||84.51||84.46|16
1652957990000|2022-05-19 10:59:50|||||||||2
1652958000000|2022-05-19 11:00:00|84.64||84.64||84.64||84.64||6
1652958010000|2022-05-19 11:00:10|84.59||84.64||84.64||84.59||0
1652958020000|2022-05-19 11:00:20|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|38
1652958030000|2022-05-19 11:00:30|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|107
1652958040000|2022-05-19 11:00:40|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|48
1652958050000|2022-05-19 11:00:50|||||||||1
1652958060000|2022-05-19 11:01:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|31
1652958080000|2022-05-19 11:01:20||84.56||84.61||84.61||84.56|13
1652958090000|2022-05-19 11:01:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|64
1652958100000|2022-05-19 11:01:40|||||||||4
1652958110000|2022-05-19 11:01:50|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|48
1652958120000|2022-05-19 11:02:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|7
1652958130000|2022-05-19 11:02:10|||||||||50
1652958140000|2022-05-19 11:02:20|84.64||84.59||84.64||84.59||256
1652958150000|2022-05-19 11:02:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|250
1652958180000|2022-05-19 11:03:00|84.59||84.59||84.59||84.59||268
1652958190000|2022-05-19 11:03:10|84.54||84.54||84.54||84.54||5
1652958240000|2022-05-19 11:04:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|1613
1652958250000|2022-05-19 11:04:10|84.54||84.49||84.54||84.49||750
1652958260000|2022-05-19 11:04:20|84.54||84.54||84.54||84.54||0
1652958270000|2022-05-19 11:04:30|84.49||84.49||84.54||84.49||0
1652958280000|2022-05-19 11:04:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|32
1652958300000|2022-05-19 11:05:00|||||||||3
1652958310000|2022-05-19 11:05:10|84.39|84.31|84.34|84.26|84.44|84.31|84.34|84.26|103
1652958320000|2022-05-19 11:05:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|0
1652958330000|2022-05-19 11:05:30|||||||||40
1652958350000|2022-05-19 11:05:50||84.26||84.26||84.26||84.26|9
1652958360000|2022-05-19 11:06:00||84.31||84.31||84.31||84.26|7
1652958370000|2022-05-19 11:06:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|441
1652958380000|2022-05-19 11:06:20|84.39||84.34||84.39||84.34||305
1652958390000|2022-05-19 11:06:30|||||||||405
1652958400000|2022-05-19 11:06:40|84.39||84.39||84.39||84.39||1
1652958410000|2022-05-19 11:06:50|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|49
1652958420000|2022-05-19 11:07:00||84.26||84.31||84.31||84.26|29
1652958430000|2022-05-19 11:07:10|84.34|84.26|84.34|84.26|84.39|84.31|84.34|84.26|7
1652958440000|2022-05-19 11:07:20|84.39||84.34||84.39||84.34||0
1652958450000|2022-05-19 11:07:30|84.39||84.34||84.39||84.34||0
1652958460000|2022-05-19 11:07:40|84.39||84.39||84.39||84.34||10
1652958470000|2022-05-19 11:07:50|84.34|84.31|84.34|84.26|84.34|84.31|84.34|84.26|9
1652958480000|2022-05-19 11:08:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|3
1652958490000|2022-05-19 11:08:10||84.26||84.31||84.31||84.26|30
1652958500000|2022-05-19 11:08:20|84.34|84.26|84.39|84.26|84.39|84.31|84.34|84.26|10
1652958510000|2022-05-19 11:08:30|84.34|84.31|84.34|84.26|84.34|84.31|84.34|84.26|2
1652958540000|2022-05-19 11:09:00|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|33
1652958550000|2022-05-19 11:09:10|84.29|84.26|84.34|84.26|84.34|84.26|84.29|84.26|0
1652958560000|2022-05-19 11:09:20|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|24
1652958570000|2022-05-19 11:09:30|84.34||84.34||84.39||84.34||13
1652958580000|2022-05-19 11:09:40|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|1
1652958590000|2022-05-19 11:09:50|84.39||84.34||84.39||84.34||405
1652958600000|2022-05-19 11:10:00|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|422
1652958650000|2022-05-19 11:10:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|3
1652958660000|2022-05-19 11:11:00|||||||||1738
1652958670000|2022-05-19 11:11:10|84.24|84.16|84.29|84.16|84.29|84.16|84.24|84.16|8
1652958680000|2022-05-19 11:11:20|84.24||84.29||84.29||84.24||0
1652958690000|2022-05-19 11:11:30||84.21||84.21||84.21||84.21|0
1652958700000|2022-05-19 11:11:40|84.24|84.16|84.29|84.16|84.29|84.16|84.24|84.16|17
1652958710000|2022-05-19 11:11:50|84.24||84.24||84.24||84.24||0
1652958730000|2022-05-19 11:12:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|0
1652958750000|2022-05-19 11:12:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|1203
1652958760000|2022-05-19 11:12:40|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|18
1652958770000|2022-05-19 11:12:50||84.21||84.26||84.26||84.21|0
1652958780000|2022-05-19 11:13:00|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|3
1652958790000|2022-05-19 11:13:10|84.29||84.34||84.34||84.29||0
1652958800000|2022-05-19 11:13:20|84.29|84.26|84.34|84.21|84.34|84.26|84.29|84.21|3
1652958810000|2022-05-19 11:13:30|84.29|84.26|84.29|84.21|84.29|84.26|84.29|84.21|0
1652958840000|2022-05-19 11:14:00|||||||||4
1652958850000|2022-05-19 11:14:10|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|14
1652958870000|2022-05-19 11:14:30||84.16||84.21||84.21||84.16|2
1652958900000|2022-05-19 11:15:00|84.34||84.29||84.34||84.29||6
1652958910000|2022-05-19 11:15:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|0
1652958920000|2022-05-19 11:15:20||84.21||84.26||84.26||84.21|0
1652958930000|2022-05-19 11:15:30||84.21||84.21||84.21||84.21|336
1652958940000|2022-05-19 11:15:40|84.29||84.29||84.34||84.29||0
1652958960000|2022-05-19 11:16:00|84.34||84.29||84.34||84.29||3
1652958980000|2022-05-19 11:16:20|84.34||84.34||84.34||84.29||2
1652958990000|2022-05-19 11:16:30|84.29||84.34||84.34||84.29||0
1652959000000|2022-05-19 11:16:40|84.29||84.34||84.34||84.29||0
1652959010000|2022-05-19 11:16:50||84.26||84.21||84.26||84.21|6
1652959020000|2022-05-19 11:17:00||84.26||84.26||84.26||84.26|0
1652959030000|2022-05-19 11:17:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|4
1652959040000|2022-05-19 11:17:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.21|13
1652959080000|2022-05-19 11:18:00|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|6
1652959090000|2022-05-19 11:18:10|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.31|0
1652959100000|2022-05-19 11:18:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|7
1652959110000|2022-05-19 11:18:30|84.39||84.39||84.39||84.34||0
1652959120000|2022-05-19 11:18:40|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|0
1652959130000|2022-05-19 11:18:50|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|7
1652959140000|2022-05-19 11:19:00|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.26|15
1652959170000|2022-05-19 11:19:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|3
1652959200000|2022-05-19 11:20:00|84.34||84.29||84.34||84.29||4
1652959210000|2022-05-19 11:20:10|84.34|84.26|84.39|84.26|84.39|84.26|84.34|84.26|12
1652959220000|2022-05-19 11:20:20|84.34||84.34||84.39||84.34||0
1652959230000|2022-05-19 11:20:30|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.31|0
1652959260000|2022-05-19 11:21:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|10
1652959280000|2022-05-19 11:21:20|84.49||84.49||84.49||84.44||3
1652959290000|2022-05-19 11:21:30|84.54|84.41|84.49|84.41|84.54|84.46|84.49|84.41|78
1652959330000|2022-05-19 11:22:10|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|47
1652959340000|2022-05-19 11:22:20|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|6
1652959370000|2022-05-19 11:22:50|84.59||84.54||84.59||84.54||1
1652959380000|2022-05-19 11:23:00|84.59||84.54||84.59||84.54||5
1652959390000|2022-05-19 11:23:10|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.51|12
1652959400000|2022-05-19 11:23:20|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|6
1652959410000|2022-05-19 11:23:30|84.59||84.59||84.59||84.54||0
1652959420000|2022-05-19 11:23:40|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.46|1
1652959450000|2022-05-19 11:24:10|84.54|84.46|84.49|84.41|84.54|84.51|84.49|84.41|123
1652959460000|2022-05-19 11:24:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|5
1652959480000|2022-05-19 11:24:40|84.59||84.54||84.59||84.54||0
1652959500000|2022-05-19 11:25:00|84.59||84.54||84.59||84.54||3
1652959550000|2022-05-19 11:25:50|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|11
1652959560000|2022-05-19 11:26:00|84.49|84.46|84.49|84.41|84.54|84.46|84.49|84.41|7
1652959570000|2022-05-19 11:26:10|84.54||84.54||84.54||84.54||0
1652959580000|2022-05-19 11:26:20|84.49||84.49||84.49||84.49||0
1652959590000|2022-05-19 11:26:30|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.46|12
1652959610000|2022-05-19 11:26:50|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|100
1652959620000|2022-05-19 11:27:00|||||||||4
1652959630000|2022-05-19 11:27:10|84.64||84.64||84.64||84.59||15
1652959640000|2022-05-19 11:27:20|84.59||84.59||84.64||84.59||0
1652959650000|2022-05-19 11:27:30|84.64||84.59||84.64||84.59||0
1652959660000|2022-05-19 11:27:40|84.64||84.59||84.64||84.59||0
1652959670000|2022-05-19 11:27:50|84.64|84.56|84.64|84.51|84.64|84.56|84.59|84.51|114
1652959680000|2022-05-19 11:28:00|84.69|84.56|84.69|84.56|84.69|84.61|84.69|84.56|442
1652959690000|2022-05-19 11:28:10|84.64|84.61|84.69|84.61|84.69|84.61|84.64|84.61|38
1652959700000|2022-05-19 11:28:20|84.74||84.69||84.74||84.69||0
1652959710000|2022-05-19 11:28:30|84.74||84.69||84.74||84.69||0
1652959720000|2022-05-19 11:28:40|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|641
1652959730000|2022-05-19 11:28:50||84.61||84.56||84.61||84.56|616
1652959740000|2022-05-19 11:29:00|84.64|84.61|84.64|84.56|84.69|84.61|84.64|84.56|91
1652959750000|2022-05-19 11:29:10|84.69||84.64||84.69||84.64||8
1652959770000|2022-05-19 11:29:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|40
1652959830000|2022-05-19 11:30:30|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|123
1652959840000|2022-05-19 11:30:40||84.61||84.61||84.61||84.61|0
1652959860000|2022-05-19 11:31:00||84.56||84.56||84.56||84.56|7
1652959870000|2022-05-19 11:31:10|84.64|84.61|84.64|84.56|84.69|84.61|84.64|84.56|6
1652959920000|2022-05-19 11:32:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|78
1652959930000|2022-05-19 11:32:10||84.56||84.56||84.61||84.56|170
1652959940000|2022-05-19 11:32:20||84.61||84.61||84.61||84.61|166
1652959950000|2022-05-19 11:32:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|10
1652959960000|2022-05-19 11:32:40|84.69||84.69||84.69||84.69||0
1652959970000|2022-05-19 11:32:50|84.64||84.64||84.64||84.64||135
1652959980000|2022-05-19 11:33:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|8
1652959990000|2022-05-19 11:33:10|84.54|84.46|84.59|84.46|84.59|84.51|84.54|84.46|72
1652960010000|2022-05-19 11:33:30|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|4
1652960020000|2022-05-19 11:33:40|84.49|84.46|84.49|84.41|84.49|84.46|84.49|84.41|16
1652960030000|2022-05-19 11:33:50|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|58
1652960040000|2022-05-19 11:34:00|||||||||4
1652960050000|2022-05-19 11:34:10|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|72
1652960060000|2022-05-19 11:34:20||84.41||84.41||84.41||84.41|8
1652960070000|2022-05-19 11:34:30|84.49||84.49||84.49||84.49||0
1652960080000|2022-05-19 11:34:40||84.36||84.36||84.36||84.36|8
1652960090000|2022-05-19 11:34:50|84.44|84.41|84.44|84.36|84.44|84.41|84.44|84.36|7
1652960100000|2022-05-19 11:35:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|50
1652960120000|2022-05-19 11:35:20||84.36||84.41||84.41||84.36|10
1652960150000|2022-05-19 11:35:50||84.36||84.36||84.36||84.36|8
1652960160000|2022-05-19 11:36:00|84.44|84.41|84.44|84.36|84.44|84.41|84.44|84.36|9
1652960170000|2022-05-19 11:36:10|84.49||84.49||84.49||84.49||26
1652960180000|2022-05-19 11:36:20|84.54|84.41|84.49|84.41|84.54|84.41|84.49|84.41|0
1652960190000|2022-05-19 11:36:30|||||||||4
1652960210000|2022-05-19 11:36:50||84.36||84.36||84.36||84.36|1088
1652960220000|2022-05-19 11:37:00||84.41||84.41||84.41||84.41|0
1652960240000|2022-05-19 11:37:20|84.54||84.54||84.54||84.49||7
1652960250000|2022-05-19 11:37:30|84.59|84.46|84.59|84.51|84.59|84.51|84.59|84.46|0
1652960260000|2022-05-19 11:37:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|76
1652960270000|2022-05-19 11:37:50||84.41||84.46||84.46||84.41|19
1652960300000|2022-05-19 11:38:20|||||||||1
1652960320000|2022-05-19 11:38:40|84.59||84.54||84.59||84.54||4
1652960330000|2022-05-19 11:38:50|84.59||84.54||84.59||84.54||0
1652960380000|2022-05-19 11:39:40|84.59||84.59||84.59||84.54||7
1652960390000|2022-05-19 11:39:50|84.54||84.59||84.59||84.54||0
1652960400000|2022-05-19 11:40:00|84.54|84.51|84.54|84.46|84.59|84.51|84.54|84.46|15
1652960420000|2022-05-19 11:40:20|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|10
1652960430000|2022-05-19 11:40:30|84.59||84.54||84.59||84.54||0
1652960440000|2022-05-19 11:40:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|0
1652960450000|2022-05-19 11:40:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|5
1652960460000|2022-05-19 11:41:00|84.59||84.59||84.59||84.54||4
1652960470000|2022-05-19 11:41:10||84.51||84.51||84.51||84.46|7
1652960500000|2022-05-19 11:41:40|84.64||84.64||84.64||84.64||0
1652960510000|2022-05-19 11:41:50|84.59||84.59||84.59||84.59||1
1652960520000|2022-05-19 11:42:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|5
1652960540000|2022-05-19 11:42:20|||||||||4
1652960630000|2022-05-19 11:43:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|38
1652960670000|2022-05-19 11:44:30|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|158
1652960680000|2022-05-19 11:44:40|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|47
1652960700000|2022-05-19 11:45:00|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|145
1652960720000|2022-05-19 11:45:20|||||||||1
1652960730000|2022-05-19 11:45:30|84.69||84.69||84.69||84.69||41
1652960740000|2022-05-19 11:45:40|84.64||84.64||84.69||84.64||0
1652960760000|2022-05-19 11:46:00|84.69||84.64||84.69||84.64||4
1652960780000|2022-05-19 11:46:20|||||||||1
1652960810000|2022-05-19 11:46:50||84.51||84.51||84.51||84.51|126
1652960820000|2022-05-19 11:47:00||84.56||84.56||84.56||84.56|0
1652960830000|2022-05-19 11:47:10|||||||||1
1652960850000|2022-05-19 11:47:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|40
1652960870000|2022-05-19 11:47:50|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|4
1652960880000|2022-05-19 11:48:00|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|6
1652960900000|2022-05-19 11:48:20||84.46||84.46||84.46||84.46|7
1652960910000|2022-05-19 11:48:30|84.54||84.54||84.54||84.54||0
1652960920000|2022-05-19 11:48:40|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|34
1652960930000|2022-05-19 11:48:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|2
1652960940000|2022-05-19 11:49:00|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|25
1652960960000|2022-05-19 11:49:20|84.54||84.54||84.54||84.54||0
1652960990000|2022-05-19 11:49:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|1
1652961010000|2022-05-19 11:50:10|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|18
1652961030000|2022-05-19 11:50:30|||||||||4
1652961040000|2022-05-19 11:50:40|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|25
1652961050000|2022-05-19 11:50:50|||||||||4
1652961090000|2022-05-19 11:51:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|13
1652961100000|2022-05-19 11:51:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|5
1652961110000|2022-05-19 11:51:50|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|3
1652961120000|2022-05-19 11:52:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|4
1652961140000|2022-05-19 11:52:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|0
1652961200000|2022-05-19 11:53:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|38
1652961210000|2022-05-19 11:53:30|84.64||84.64||84.64||84.59||0
1652961220000|2022-05-19 11:53:40||84.56||84.56||84.56||84.56|0
1652961240000|2022-05-19 11:54:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|11
1652961260000|2022-05-19 11:54:20|84.64||84.64||84.64||84.64||1
1652961270000|2022-05-19 11:54:30||84.56||84.56||84.56||84.56|0
1652961290000|2022-05-19 11:54:50|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|4
1652961300000|2022-05-19 11:55:00||84.61||84.61||84.61||84.61|0
1652961310000|2022-05-19 11:55:10|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|4
1652961340000|2022-05-19 11:55:40|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|5
1652961380000|2022-05-19 11:56:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|351
1652961390000|2022-05-19 11:56:30|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|146
1652961400000|2022-05-19 11:56:40||84.61||84.66||84.66||84.61|8
1652961410000|2022-05-19 11:56:50|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|22
1652961420000|2022-05-19 11:57:00|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|4
1652961440000|2022-05-19 11:57:20|84.69|84.61|84.74|84.61|84.74|84.66|84.69|84.61|9
1652961450000|2022-05-19 11:57:30||84.66||84.61||84.66||84.61|1
1652961460000|2022-05-19 11:57:40|84.69||84.74||84.74||84.69||0
1652961470000|2022-05-19 11:57:50||84.66||84.66||84.66||84.66|0
1652961480000|2022-05-19 11:58:00|||||||||100
1652961490000|2022-05-19 11:58:10|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|18
1652961500000|2022-05-19 11:58:20|84.74||84.69||84.74||84.69||0
1652961510000|2022-05-19 11:58:30|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.66|6
1652961540000|2022-05-19 11:59:00|84.79||84.79||84.79||84.79||1
1652961550000|2022-05-19 11:59:10|84.74||84.74||84.79||84.74||8
1652961570000|2022-05-19 11:59:30|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|16
1652961590000|2022-05-19 11:59:50|84.69||84.69||84.69||84.69||0
1652961600000|2022-05-19 12:00:00|84.74||84.74||84.74||84.74||0
1652961630000|2022-05-19 12:00:30||84.66||84.66||84.66||84.66|0
1652961670000|2022-05-19 12:01:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|14
1652961710000|2022-05-19 12:01:50|84.74||84.74||84.74||84.74||0
1652961720000|2022-05-19 12:02:00|84.69||84.69||84.74||84.69||5
1652961730000|2022-05-19 12:02:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|8
1652961750000|2022-05-19 12:02:30|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|22
1652961770000|2022-05-19 12:02:50|||||||||380
1652961780000|2022-05-19 12:03:00|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|6
1652961790000|2022-05-19 12:03:10|84.64||84.64||84.69||84.64||0
1652961810000|2022-05-19 12:03:30|84.69||84.64||84.69||84.64||381
1652961910000|2022-05-19 12:05:10|||||||||6
1652961980000|2022-05-19 12:06:20|84.69||84.64||84.69||84.64||32
1652962010000|2022-05-19 12:06:50|84.69||84.69||84.69||84.69||0
1652962020000|2022-05-19 12:07:00|84.64||84.69||84.69||84.64||1
1652962030000|2022-05-19 12:07:10|84.64||84.64||84.69||84.64||3
1652962040000|2022-05-19 12:07:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|0
1652962060000|2022-05-19 12:07:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|6
1652962070000|2022-05-19 12:07:50||84.61||84.61||84.61||84.61|4
1652962080000|2022-05-19 12:08:00||84.66||84.61||84.66||84.61|5
1652962090000|2022-05-19 12:08:10|84.69||84.74||84.74||84.69||9
1652962100000|2022-05-19 12:08:20||84.66||84.66||84.66||84.66|0
1652962150000|2022-05-19 12:09:10|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|526
1652962160000|2022-05-19 12:09:20|||||||||12
1652962170000|2022-05-19 12:09:30|||||||||2
1652962190000|2022-05-19 12:09:50|84.74||84.74||84.74||84.74||0
1652962200000|2022-05-19 12:10:00|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|42
1652962210000|2022-05-19 12:10:10|84.74||84.74||84.74||84.74||0
1652962250000|2022-05-19 12:10:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|595
1652962260000|2022-05-19 12:11:00||84.66||84.66||84.66||84.66|142
1652962270000|2022-05-19 12:11:10|84.74||84.74||84.74||84.74||7
1652962280000|2022-05-19 12:11:20|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|1179
1652962290000|2022-05-19 12:11:30|84.79||84.74||84.79||84.74||26
1652962300000|2022-05-19 12:11:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|119
1652962310000|2022-05-19 12:11:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|390
1652962320000|2022-05-19 12:12:00|||||||||115
1652962340000|2022-05-19 12:12:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|743
1652962350000|2022-05-19 12:12:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|159
1652962360000|2022-05-19 12:12:40|84.89||84.89||84.89||84.89||33
1652962370000|2022-05-19 12:12:50|84.84||84.84||84.84||84.84||1
1652962380000|2022-05-19 12:13:00|||||||||483
1652962460000|2022-05-19 12:14:20|||||||||1
1652962470000|2022-05-19 12:14:30|||||||||547
1652962480000|2022-05-19 12:14:40|||||||||1
1652962510000|2022-05-19 12:15:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|512
1652962520000|2022-05-19 12:15:20|||||||||8
1652962540000|2022-05-19 12:15:40|||||||||1
1652962550000|2022-05-19 12:15:50|84.74|84.66|84.74|84.61|84.74|84.66|84.69|84.61|1161
1652962560000|2022-05-19 12:16:00|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|8
1652962570000|2022-05-19 12:16:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|13
1652962580000|2022-05-19 12:16:20|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|15
1652962610000|2022-05-19 12:16:50|84.64||84.64||84.64||84.64||0
1652962620000|2022-05-19 12:17:00|||||||||3
1652962630000|2022-05-19 12:17:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|56
1652962680000|2022-05-19 12:18:00|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|53
1652962690000|2022-05-19 12:18:10|84.69||84.74||84.74||84.69||0
1652962710000|2022-05-19 12:18:30||84.66||84.61||84.66||84.61|0
1652962730000|2022-05-19 12:18:50|84.69||84.69||84.74||84.69||0
1652962770000|2022-05-19 12:19:30|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|7
1652962780000|2022-05-19 12:19:40||84.61||84.61||84.61||84.61|0
1652962800000|2022-05-19 12:20:00|||||||||4
1652962810000|2022-05-19 12:20:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|42
1652962830000|2022-05-19 12:20:30||84.61||84.61||84.66||84.61|5
1652962840000|2022-05-19 12:20:40|84.69||84.69||84.69||84.69||0
1652962890000|2022-05-19 12:21:30|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|199
1652962900000|2022-05-19 12:21:40||84.66||84.66||84.66||84.66|0
1652962930000|2022-05-19 12:22:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|6
1652962940000|2022-05-19 12:22:20|84.74||84.74||84.74||84.74||4
1652962950000|2022-05-19 12:22:30||84.66||84.61||84.66||84.61|0
1652962970000|2022-05-19 12:22:50||84.66||84.61||84.66||84.61|6
1652962980000|2022-05-19 12:23:00|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|5
1652963050000|2022-05-19 12:24:10|||||||||637
1652963060000|2022-05-19 12:24:20|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|114
1652963070000|2022-05-19 12:24:30|84.64||84.69||84.69||84.64||0
1652963080000|2022-05-19 12:24:40|84.64||84.64||84.64||84.64||0
1652963090000|2022-05-19 12:24:50|84.69||84.69||84.69||84.64||25
1652963100000|2022-05-19 12:25:00|84.64|84.61|84.69|84.56|84.69|84.61|84.64|84.56|5
1652963110000|2022-05-19 12:25:10||84.61||84.61||84.61||84.56|6
1652963120000|2022-05-19 12:25:20||84.56||84.61||84.61||84.56|40
1652963140000|2022-05-19 12:25:40||84.56||84.56||84.56||84.56|6
1652963160000|2022-05-19 12:26:00||84.61||84.61||84.61||84.61|3
1652963210000|2022-05-19 12:26:50||84.56||84.56||84.56||84.56|20
1652963220000|2022-05-19 12:27:00||84.61||84.61||84.61||84.56|7
1652963250000|2022-05-19 12:27:30|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|47
1652963280000|2022-05-19 12:28:00|||||||||5
1652963310000|2022-05-19 12:28:30|||||||||8
1652963320000|2022-05-19 12:28:40|||||||||19
1652963340000|2022-05-19 12:29:00|||||||||4
1652963350000|2022-05-19 12:29:10|84.74||84.69||84.74||84.69||72
1652963360000|2022-05-19 12:29:20|||||||||30
1652963370000|2022-05-19 12:29:30|84.74||84.69||84.74||84.69||136
1652963380000|2022-05-19 12:29:40|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.66|106
1652963390000|2022-05-19 12:29:50||84.61||84.66||84.66||84.61|74
1652963400000|2022-05-19 12:30:00|84.79||84.79||84.79||84.79||67
1652963410000|2022-05-19 12:30:10|84.74||84.74||84.74||84.74||17
1652963420000|2022-05-19 12:30:20|||||||||13
1652963430000|2022-05-19 12:30:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|185
1652963440000|2022-05-19 12:30:40|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|34
1652963460000|2022-05-19 12:31:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|17
1652963470000|2022-05-19 12:31:10|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|76
1652963500000|2022-05-19 12:31:40|84.59|84.51|84.64|84.51|84.64|84.56|84.59|84.51|17
1652963510000|2022-05-19 12:31:50|84.59|84.56|84.59|84.51|84.59|84.56|84.59|84.51|0
1652963520000|2022-05-19 12:32:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|19
1652963550000|2022-05-19 12:32:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|3
1652963570000|2022-05-19 12:32:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|4
1652963590000|2022-05-19 12:33:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|234
1652963600000|2022-05-19 12:33:20|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|8
1652963640000|2022-05-19 12:34:00|||||||||126
1652963650000|2022-05-19 12:34:10|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|41
1652963660000|2022-05-19 12:34:20|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.46|3
1652963680000|2022-05-19 12:34:40|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|15
1652963700000|2022-05-19 12:35:00||84.46||84.46||84.46||84.41|5
1652963710000|2022-05-19 12:35:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|4
1652963720000|2022-05-19 12:35:20|84.44|84.36|84.49|84.36|84.49|84.41|84.44|84.36|38
1652963730000|2022-05-19 12:35:30|84.44||84.49||84.49||84.44||0
1652963750000|2022-05-19 12:35:50||84.41||84.36||84.41||84.36|42
1652963760000|2022-05-19 12:36:00||84.41||84.41||84.41||84.36|22
1652963780000|2022-05-19 12:36:20|84.54|84.46|84.54|84.41|84.54|84.46|84.49|84.41|17
1652963790000|2022-05-19 12:36:30|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.46|1
1652963810000|2022-05-19 12:36:50|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|14
1652963830000|2022-05-19 12:37:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|26
1652963850000|2022-05-19 12:37:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|44
1652963860000|2022-05-19 12:37:40|84.49||84.44||84.49||84.44||29
1652963870000|2022-05-19 12:37:50|84.49||84.44||84.49||84.44||8
1652963880000|2022-05-19 12:38:00|||||||||7
1652963890000|2022-05-19 12:38:10|84.49||84.49||84.49||84.49||16
1652963900000|2022-05-19 12:38:20||84.41||84.36||84.41||84.36|0
1652963920000|2022-05-19 12:38:40||84.41||84.36||84.41||84.36|35
1652963930000|2022-05-19 12:38:50||84.41||84.41||84.41||84.36|10
1652963940000|2022-05-19 12:39:00||84.36||84.36||84.41||84.36|29
1652963950000|2022-05-19 12:39:10|84.44||84.44||84.44||84.44||0
1652963960000|2022-05-19 12:39:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|5
1652963990000|2022-05-19 12:39:50||84.26||84.31||84.31||84.26|79
1652964020000|2022-05-19 12:40:20|84.34|84.26|84.34|84.26|84.39|84.26|84.34|84.26|63
1652964030000|2022-05-19 12:40:30|||||||||19
1652964060000|2022-05-19 12:41:00|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|50
1652964070000|2022-05-19 12:41:10|84.34||84.34||84.39||84.34||0
1652964090000|2022-05-19 12:41:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|5
1652964100000|2022-05-19 12:41:40|84.34|84.26|84.34|84.21|84.34|84.26|84.34|84.21|51
1652964110000|2022-05-19 12:41:50||84.26||84.21||84.26||84.21|17
1652964120000|2022-05-19 12:42:00||84.26||84.26||84.26||84.21|68
1652964170000|2022-05-19 12:42:50|84.39|84.31|84.39|84.26|84.39|84.31|84.34|84.26|5
1652964180000|2022-05-19 12:43:00|84.44|84.31|84.44|84.31|84.44|84.36|84.44|84.31|104
1652964190000|2022-05-19 12:43:10|84.39|84.36|84.39|84.31|84.44|84.36|84.39|84.31|1
1652964210000|2022-05-19 12:43:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|51
1652964220000|2022-05-19 12:43:40|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|250
1652964240000|2022-05-19 12:44:00|||||||||8
1652964250000|2022-05-19 12:44:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.36|46
1652964260000|2022-05-19 12:44:20|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|6
1652964270000|2022-05-19 12:44:30||84.41||84.36||84.41||84.36|16
1652964280000|2022-05-19 12:44:40|84.44||84.49||84.49||84.44||0
1652964300000|2022-05-19 12:45:00|84.44|84.41|84.44|84.36|84.44|84.41|84.44|84.36|130
1652964310000|2022-05-19 12:45:10|84.49||84.44||84.49||84.44||3
1652964320000|2022-05-19 12:45:20|84.49||84.44||84.49||84.44||14
1652964350000|2022-05-19 12:45:50|84.39|84.31|84.44|84.31|84.44|84.31|84.39|84.31|257
1652964360000|2022-05-19 12:46:00||84.36||84.36||84.36||84.31|0
1652964370000|2022-05-19 12:46:10||84.31||84.31||84.31||84.31|8
1652964380000|2022-05-19 12:46:20||84.36||84.36||84.36||84.36|0
1652964400000|2022-05-19 12:46:40||84.31||84.31||84.31||84.31|1
1652964420000|2022-05-19 12:47:00|84.39|84.36|84.39|84.31|84.39|84.36|84.39|84.31|6
1652964430000|2022-05-19 12:47:10|84.44|84.36|84.49|84.36|84.49|84.41|84.44|84.36|21
1652964440000|2022-05-19 12:47:20|84.44|84.41|84.44|84.36|84.44|84.41|84.44|84.36|5
1652964450000|2022-05-19 12:47:30|84.49||84.49||84.49||84.49||0
1652964460000|2022-05-19 12:47:40||84.41||84.41||84.41||84.41|16
1652964470000|2022-05-19 12:47:50|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|18
1652964490000|2022-05-19 12:48:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|17
1652964500000|2022-05-19 12:48:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|15
1652964510000|2022-05-19 12:48:30|84.44||84.44||84.44||84.44||12
1652964520000|2022-05-19 12:48:40|84.39||84.44||84.44||84.39||0
1652964530000|2022-05-19 12:48:50|84.39|84.26|84.39|84.31|84.39|84.31|84.39|84.26|18
1652964550000|2022-05-19 12:49:10||84.26||84.26||84.26||84.26|175
1652964560000|2022-05-19 12:49:20||84.31||84.31||84.31||84.31|0
1652964580000|2022-05-19 12:49:40|||||||||4
1652964600000|2022-05-19 12:50:00|84.44||84.39||84.44||84.39||12
1652964620000|2022-05-19 12:50:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|19
1652964630000|2022-05-19 12:50:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.26|14
1652964650000|2022-05-19 12:50:50|84.44||84.44||84.44||84.44||8
1652964660000|2022-05-19 12:51:00|84.39|84.36|84.44|84.36|84.44|84.36|84.39|84.31|45
1652964670000|2022-05-19 12:51:10||84.31||84.31||84.31||84.31|1
1652964680000|2022-05-19 12:51:20||84.36||84.36||84.36||84.36|0
1652964690000|2022-05-19 12:51:30|84.39|84.31|84.44|84.31|84.44|84.31|84.39|84.31|24
1652964700000|2022-05-19 12:51:40|84.39||84.39||84.39||84.39||0
1652964720000|2022-05-19 12:52:00|84.44||84.39||84.44||84.39||5
1652964750000|2022-05-19 12:52:30|84.44||84.44||84.44||84.44||19
1652964760000|2022-05-19 12:52:40|84.39||84.39||84.39||84.39||0
1652964790000|2022-05-19 12:53:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|135
1652964820000|2022-05-19 12:53:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|7
1652964830000|2022-05-19 12:53:50||84.26||84.26||84.26||84.26|1
1652964840000|2022-05-19 12:54:00|84.34|84.31|84.34|84.26|84.34|84.31|84.34|84.26|15
1652964860000|2022-05-19 12:54:20||84.21||84.21||84.26||84.21|51
1652964880000|2022-05-19 12:54:40|84.29|84.26|84.34|84.21|84.34|84.26|84.29|84.21|66
1652964890000|2022-05-19 12:54:50|84.29|84.26|84.29|84.21|84.29|84.26|84.29|84.21|1
1652964900000|2022-05-19 12:55:00|84.34|84.26|84.34|84.21|84.34|84.26|84.34|84.21|3
1652964910000|2022-05-19 12:55:10|84.29|84.26|84.34|84.21|84.34|84.26|84.29|84.21|2
1652964930000|2022-05-19 12:55:30|84.29||84.29||84.29||84.29||0
1652964960000|2022-05-19 12:56:00|84.34|84.26|84.34|84.21|84.34|84.26|84.34|84.21|5
1652964980000|2022-05-19 12:56:20||84.26||84.26||84.26||84.26|6
1652964990000|2022-05-19 12:56:30||84.21||84.21||84.21||84.21|26
1652965000000|2022-05-19 12:56:40||84.26||84.26||84.26||84.26|0
1652965020000|2022-05-19 12:57:00|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|43
1652965030000|2022-05-19 12:57:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|38
1652965040000|2022-05-19 12:57:20||84.26||84.26||84.31||84.26|1
1652965050000|2022-05-19 12:57:30||84.31||84.31||84.31||84.26|0
1652965080000|2022-05-19 12:58:00|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|29
1652965130000|2022-05-19 12:58:50|||||||||14
1652965140000|2022-05-19 12:59:00|84.44||84.39||84.44||84.39||36
1652965150000|2022-05-19 12:59:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|72
1652965170000|2022-05-19 12:59:30||84.31||84.31||84.31||84.31|231
1652965190000|2022-05-19 12:59:50||84.36||84.31||84.36||84.31|38
1652965200000|2022-05-19 13:00:00|84.39|84.36|84.39|84.31|84.39|84.36|84.39|84.31|6
1652965210000|2022-05-19 13:00:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|42
1652965220000|2022-05-19 13:00:20|||||||||40
1652965230000|2022-05-19 13:00:30|84.49|84.41|84.49|84.36|84.49|84.41|84.49|84.36|15
1652965240000|2022-05-19 13:00:40||84.41||84.41||84.41||84.41|0
1652965260000|2022-05-19 13:01:00||84.36||84.36||84.41||84.36|45
1652965270000|2022-05-19 13:01:10||84.41||84.41||84.41||84.41|0
1652965310000|2022-05-19 13:01:50|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|6
1652965320000|2022-05-19 13:02:00|84.49||84.44||84.49||84.44||58
1652965330000|2022-05-19 13:02:10|84.49|84.41|84.49|84.36|84.49|84.41|84.49|84.36|41
1652965340000|2022-05-19 13:02:20||84.41||84.36||84.41||84.36|1
1652965350000|2022-05-19 13:02:30||84.41||84.41||84.41||84.41|0
1652965430000|2022-05-19 13:03:50|||||||||6
1652965440000|2022-05-19 13:04:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|83
1652965450000|2022-05-19 13:04:10|||||||||200
1652965460000|2022-05-19 13:04:20|||||||||73
1652965480000|2022-05-19 13:04:40||84.41||84.46||84.46||84.41|70
1652965490000|2022-05-19 13:04:50||84.41||84.46||84.46||84.41|6
1652965540000|2022-05-19 13:05:40||84.41||84.46||84.46||84.41|109
1652965550000|2022-05-19 13:05:50|||||||||990
1652965560000|2022-05-19 13:06:00|84.59||84.54||84.59||84.54||108
1652965570000|2022-05-19 13:06:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|193
1652965580000|2022-05-19 13:06:20|||||||||56
1652965590000|2022-05-19 13:06:30|||||||||51
1652965600000|2022-05-19 13:06:40|||||||||222
1652965620000|2022-05-19 13:07:00|||||||||70
1652965630000|2022-05-19 13:07:10|||||||||2
1652965660000|2022-05-19 13:07:40|84.64||84.64||84.64||84.64||56
1652965670000|2022-05-19 13:07:50||84.56||84.56||84.56||84.51|5
1652965740000|2022-05-19 13:09:00|||||||||12
1652965750000|2022-05-19 13:09:10||84.51||84.56||84.56||84.51|6
1652965760000|2022-05-19 13:09:20||84.51||84.56||84.56||84.51|7
1652965770000|2022-05-19 13:09:30||84.51||84.56||84.56||84.51|0
1652965790000|2022-05-19 13:09:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|48
1652965800000|2022-05-19 13:10:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.51|13
1652965860000|2022-05-19 13:11:00|||||||||27
1652965870000|2022-05-19 13:11:10|84.59|84.51|84.64|84.51|84.64|84.56|84.59|84.51|5
1652965880000|2022-05-19 13:11:20||84.56||84.51||84.56||84.51|0
1652965890000|2022-05-19 13:11:30|84.59|84.56|84.59|84.51|84.59|84.56|84.59|84.51|3
1652965900000|2022-05-19 13:11:40|84.64||84.64||84.64||84.64||4
1652965910000|2022-05-19 13:11:50||84.56||84.51||84.56||84.51|3
1652965920000|2022-05-19 13:12:00||84.56||84.56||84.56||84.56|1
1652965930000|2022-05-19 13:12:10|||||||||1
1652965950000|2022-05-19 13:12:30|||||||||1
1652965980000|2022-05-19 13:13:00|84.69||84.69||84.69||84.69||40
1652965990000|2022-05-19 13:13:10|84.64|84.61|84.64|84.56|84.64|84.61|84.64|84.56|10
1652966000000|2022-05-19 13:13:20|84.69||84.69||84.69||84.69||2
1652966010000|2022-05-19 13:13:30||84.61||84.61||84.61||84.56|3
1652966020000|2022-05-19 13:13:40||84.56||84.56||84.61||84.56|1
1652966030000|2022-05-19 13:13:50||84.61||84.61||84.61||84.61|0
1652966080000|2022-05-19 13:14:40||84.56||84.61||84.61||84.56|1038
1652966090000|2022-05-19 13:14:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|6
1652966100000|2022-05-19 13:15:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|146
1652966110000|2022-05-19 13:15:10||84.56||84.56||84.56||84.56|161
1652966120000|2022-05-19 13:15:20|84.64||84.64||84.64||84.64||0
1652966130000|2022-05-19 13:15:30|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|20
1652966140000|2022-05-19 13:15:40||84.51||84.51||84.51||84.51|4
1652966150000|2022-05-19 13:15:50|84.59|84.56|84.59|84.51|84.59|84.56|84.59|84.51|1
1652966170000|2022-05-19 13:16:10|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|12
1652966180000|2022-05-19 13:16:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|25
1652966190000|2022-05-19 13:16:30|||||||||1
1652966200000|2022-05-19 13:16:40|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|19
1652966210000|2022-05-19 13:16:50|84.54||84.54||84.54||84.54||0
1652966220000|2022-05-19 13:17:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|87
1652966230000|2022-05-19 13:17:10||84.46||84.51||84.51||84.46|2
1652966250000|2022-05-19 13:17:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.51|368
1652966260000|2022-05-19 13:17:40||84.51||84.56||84.56||84.51|40
1652966290000|2022-05-19 13:18:10|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|38
1652966310000|2022-05-19 13:18:30|84.59|84.56|84.64|84.51|84.64|84.56|84.59|84.51|2
1652966320000|2022-05-19 13:18:40||84.56||84.51||84.56||84.51|0
1652966330000|2022-05-19 13:18:50|84.59||84.59||84.59||84.59||0
1652966340000|2022-05-19 13:19:00|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|11
1652966350000|2022-05-19 13:19:10|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|2
1652966370000|2022-05-19 13:19:30|84.54||84.54||84.54||84.54||0
1652966390000|2022-05-19 13:19:50|84.59||84.54||84.59||84.54||4
1652966400000|2022-05-19 13:20:00|84.59||84.59||84.59||84.59||2
1652966410000|2022-05-19 13:20:10|84.54|84.51|84.54|84.46|84.54|84.51|84.54|84.46|0
1652966440000|2022-05-19 13:20:40|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|14
1652966450000|2022-05-19 13:20:50||84.51||84.51||84.51||84.51|0
1652966460000|2022-05-19 13:21:00||84.46||84.46||84.51||84.46|14
1652966480000|2022-05-19 13:21:20|84.54||84.54||84.54||84.54||0
1652966490000|2022-05-19 13:21:30|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|29
1652966510000|2022-05-19 13:21:50|84.49|84.41|84.54|84.41|84.54|84.46|84.49|84.41|3
1652966520000|2022-05-19 13:22:00||84.46||84.41||84.46||84.41|1
1652966530000|2022-05-19 13:22:10|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.46|2
1652966540000|2022-05-19 13:22:20|84.49|84.41|84.54|84.41|84.54|84.46|84.49|84.41|11
1652966550000|2022-05-19 13:22:30||84.46||84.46||84.46||84.41|9
1652966570000|2022-05-19 13:22:50|84.49|84.41|84.49|84.41|84.54|84.46|84.49|84.41|10
1652966580000|2022-05-19 13:23:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|6
1652966610000|2022-05-19 13:23:30|84.59||84.59||84.59||84.59||21
1652966620000|2022-05-19 13:23:40||84.51||84.46||84.51||84.46|9
1652966630000|2022-05-19 13:23:50|84.54||84.54||84.54||84.54||0
1652966640000|2022-05-19 13:24:00|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|3
1652966650000|2022-05-19 13:24:10||84.51||84.51||84.51||84.51|0
1652966660000|2022-05-19 13:24:20|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|24
1652966670000|2022-05-19 13:24:30||84.51||84.51||84.51||84.51|0
1652966690000|2022-05-19 13:24:50||84.46||84.46||84.46||84.46|42
1652966700000|2022-05-19 13:25:00|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.46|19
1652966730000|2022-05-19 13:25:30||84.46||84.46||84.46||84.46|1
1652966740000|2022-05-19 13:25:40||84.51||84.51||84.51||84.51|0
1652966750000|2022-05-19 13:25:50|84.64||84.64||84.64||84.64||69
1652966770000|2022-05-19 13:26:10|84.59||84.59||84.64||84.59||8
1652966800000|2022-05-19 13:26:40|84.64||84.64||84.64||84.64||0
1652966810000|2022-05-19 13:26:50||84.56||84.56||84.56||84.56|0
1652966870000|2022-05-19 13:27:50|84.69||84.69||84.69||84.69||69
1652966880000|2022-05-19 13:28:00||84.61||84.61||84.61||84.61|4
1652966910000|2022-05-19 13:28:30|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|33
1652966920000|2022-05-19 13:28:40||84.61||84.61||84.61||84.61|6
1652966930000|2022-05-19 13:28:50||84.56||84.61||84.61||84.56|11
1652966970000|2022-05-19 13:29:30||84.56||84.61||84.61||84.56|8
1652966980000|2022-05-19 13:29:40|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|2
1652967000000|2022-05-19 13:30:00|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|71
1652967010000|2022-05-19 13:30:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|28
1652967020000|2022-05-19 13:30:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|52
1652967030000|2022-05-19 13:30:30|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|183
1652967040000|2022-05-19 13:30:40||84.66||84.66||84.66||84.61|275
1652967050000|2022-05-19 13:30:50|84.79||84.79||84.79||84.79||41
1652967060000|2022-05-19 13:31:00|84.84|84.71|84.84|84.76|84.84|84.76|84.84|84.66|18
1652967080000|2022-05-19 13:31:20|84.89|84.81|84.89|84.76|84.89|84.81|84.84|84.76|134
1652967090000|2022-05-19 13:31:30|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.76|7
1652967100000|2022-05-19 13:31:40|||||||||36
1652967110000|2022-05-19 13:31:50|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.81|102
1652967120000|2022-05-19 13:32:00||84.86||84.91||84.91||84.86|13
1652967130000|2022-05-19 13:32:10|85.04|84.96|85.04|84.96|85.04|84.96|84.99|84.96|122
1652967140000|2022-05-19 13:32:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|40
1652967150000|2022-05-19 13:32:30|85.04|84.96|85.04|84.96|85.04|84.96|84.99|84.91|41
1652967160000|2022-05-19 13:32:40|84.99|84.91|85.04|84.91|85.04|84.96|84.99|84.91|15
1652967170000|2022-05-19 13:32:50||84.96||84.91||84.96||84.91|5
1652967180000|2022-05-19 13:33:00|84.99|84.96|85.04|84.91|85.04|84.96|84.99|84.91|70
1652967190000|2022-05-19 13:33:10|85.09|84.96|85.09|85.01|85.09|85.01|85.09|84.96|38
1652967200000|2022-05-19 13:33:20|||||||||50
1652967210000|2022-05-19 13:33:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|42
1652967220000|2022-05-19 13:33:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|61
1652967230000|2022-05-19 13:33:50|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|8
1652967240000|2022-05-19 13:34:00||85.11||85.11||85.11||85.06|10
1652967250000|2022-05-19 13:34:10|85.14|85.06|85.14|85.06|85.14|85.11|85.14|85.06|13
1652967260000|2022-05-19 13:34:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|6
1652967270000|2022-05-19 13:34:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.01|9
1652967280000|2022-05-19 13:34:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|2
1652967290000|2022-05-19 13:34:50|||||||||1
1652967300000|2022-05-19 13:35:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.01|51
1652967310000|2022-05-19 13:35:10|85.09|85.01|85.09|85.01|85.09|85.06|85.09|85.01|248
1652967320000|2022-05-19 13:35:20|85.14|85.06|85.14|85.01|85.14|85.06|85.09|85.01|55
1652967330000|2022-05-19 13:35:30|85.19|85.06|85.19|85.11|85.19|85.11|85.19|85.01|36
1652967340000|2022-05-19 13:35:40|||||||||3
1652967360000|2022-05-19 13:36:00|85.24|85.16|85.24|85.16|85.24|85.16|85.19|85.11|133
1652967370000|2022-05-19 13:36:10|85.19|85.11|85.19|85.11|85.24|85.16|85.19|85.11|24
1652967380000|2022-05-19 13:36:20|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|318
1652967390000|2022-05-19 13:36:30||85.06||85.11||85.11||85.06|29
1652967400000|2022-05-19 13:36:40||85.06||85.11||85.11||85.06|314
1652967410000|2022-05-19 13:36:50||85.06||85.11||85.11||85.06|0
1652967420000|2022-05-19 13:37:00||85.06||85.11||85.11||85.06|16
1652967430000|2022-05-19 13:37:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|56
1652967450000|2022-05-19 13:37:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|29
1652967460000|2022-05-19 13:37:40|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|76
1652967480000|2022-05-19 13:38:00|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|72
1652967520000|2022-05-19 13:38:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.11|67
1652967530000|2022-05-19 13:38:50||85.11||85.16||85.16||85.11|16
1652967540000|2022-05-19 13:39:00|85.19|85.11|85.29|85.21|85.29|85.21|85.19|85.11|184
1652967550000|2022-05-19 13:39:10||85.16||85.16||85.16||85.16|11
1652967560000|2022-05-19 13:39:20|85.24|85.21|85.29|85.16|85.29|85.21|85.24|85.16|17
1652967570000|2022-05-19 13:39:30|85.24||85.24||85.24||85.24||410
1652967580000|2022-05-19 13:39:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.16|15
1652967590000|2022-05-19 13:39:50|||||||||140
1652967610000|2022-05-19 13:40:10|||||||||9
1652967620000|2022-05-19 13:40:20|||||||||2
1652967630000|2022-05-19 13:40:30|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|14
1652967640000|2022-05-19 13:40:40|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|55
1652967650000|2022-05-19 13:40:50|||||||||542
1652967660000|2022-05-19 13:41:00|85.19|85.11|85.19|85.06|85.19|85.16|85.19|85.06|19
1652967670000|2022-05-19 13:41:10|85.24|85.11|85.24|85.16|85.24|85.16|85.24|85.11|504
1652967680000|2022-05-19 13:41:20|85.19|85.11|85.19|85.06|85.24|85.11|85.19|85.06|7
1652967690000|2022-05-19 13:41:30||85.11||85.11||85.11||85.06|4
1652967700000|2022-05-19 13:41:40|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|5
1652967710000|2022-05-19 13:41:50|85.14|85.11|85.14|85.06|85.14|85.11|85.14|85.06|0
1652967720000|2022-05-19 13:42:00|85.19|85.01|85.09|85.01|85.19|85.06|85.09|85.01|277
1652967730000|2022-05-19 13:42:10|85.14||85.09||85.14||85.09||5
1652967740000|2022-05-19 13:42:20|85.14|84.96|85.04|84.96|85.14|84.96|85.04|84.96|256
1652967750000|2022-05-19 13:42:30|85.09||85.09||85.09||85.04||2
1652967760000|2022-05-19 13:42:40||85.01||85.01||85.01||85.01|0
1652967770000|2022-05-19 13:42:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|10
1652967780000|2022-05-19 13:43:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|100
1652967790000|2022-05-19 13:43:10||84.86||84.91||84.91||84.86|24
1652967810000|2022-05-19 13:43:30|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|13
1652967820000|2022-05-19 13:43:40|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|69
1652967830000|2022-05-19 13:43:50|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|19
1652967840000|2022-05-19 13:44:00|84.99|84.86|84.94|84.86|84.99|84.91|84.94|84.86|60
1652967850000|2022-05-19 13:44:10|84.99||84.94||84.99||84.94||2
1652967870000|2022-05-19 13:44:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|76
1652967880000|2022-05-19 13:44:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|9
1652967890000|2022-05-19 13:44:50|||||||||2
1652967900000|2022-05-19 13:45:00|84.89|84.81|84.89|84.81|84.89|84.81|84.84|84.81|29
1652967910000|2022-05-19 13:45:10|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|13
1652967920000|2022-05-19 13:45:20|84.94||84.89||84.94||84.89||33
1652967930000|2022-05-19 13:45:30|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|23
1652967940000|2022-05-19 13:45:40|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.86|11
1652967950000|2022-05-19 13:45:50|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|59
1652967960000|2022-05-19 13:46:00|||||||||5
1652967970000|2022-05-19 13:46:10|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|91
1652967990000|2022-05-19 13:46:30|84.79|84.71|84.79|84.71|84.84|84.76|84.79|84.71|62
1652968000000|2022-05-19 13:46:40|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|0
1652968010000|2022-05-19 13:46:50|84.79|84.76|84.79|84.71|84.84|84.76|84.79|84.71|0
1652968020000|2022-05-19 13:47:00|84.74|84.66|84.74|84.61|84.79|84.71|84.74|84.61|34
1652968030000|2022-05-19 13:47:10|84.69|84.66|84.74|84.61|84.74|84.66|84.69|84.61|1
1652968040000|2022-05-19 13:47:20|84.69|84.56|84.64|84.56|84.69|84.56|84.64|84.56|12
1652968060000|2022-05-19 13:47:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|9
1652968070000|2022-05-19 13:47:50|84.74||84.69||84.74||84.69||4
1652968080000|2022-05-19 13:48:00|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|39
1652968090000|2022-05-19 13:48:10||84.66||84.66||84.66||84.61|13
1652968100000|2022-05-19 13:48:20|84.79||84.74||84.79||84.74||10
1652968110000|2022-05-19 13:48:30|84.69|84.61|84.69|84.56|84.69|84.61|84.64|84.56|67
1652968120000|2022-05-19 13:48:40|84.64||84.69||84.69||84.64||4
1652968130000|2022-05-19 13:48:50|84.64|84.61|84.69|84.61|84.69|84.61|84.64|84.56|1
1652968140000|2022-05-19 13:49:00||84.56||84.56||84.56||84.56|9
1652968150000|2022-05-19 13:49:10|84.64|84.51|84.64|84.51|84.69|84.51|84.64|84.51|36
1652968160000|2022-05-19 13:49:20|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|0
1652968170000|2022-05-19 13:49:30|84.69||84.64||84.69||84.64||3
1652968180000|2022-05-19 13:49:40|84.69||84.64||84.69||84.64||1
1652968190000|2022-05-19 13:49:50|84.69|84.61|84.69|84.56|84.69|84.61|84.64|84.56|2
1652968200000|2022-05-19 13:50:00|84.74|84.61|84.74|84.66|84.74|84.66|84.74|84.61|3
1652968210000|2022-05-19 13:50:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|101
1652968230000|2022-05-19 13:50:30|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|135
1652968250000|2022-05-19 13:50:50|||||||||4
1652968260000|2022-05-19 13:51:00|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|28
1652968300000|2022-05-19 13:51:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|12
1652968310000|2022-05-19 13:51:50|84.79||84.74||84.79||84.74||4
1652968320000|2022-05-19 13:52:00|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|108
1652968330000|2022-05-19 13:52:10|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|50
1652968350000|2022-05-19 13:52:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|1
1652968370000|2022-05-19 13:52:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|53
1652968380000|2022-05-19 13:53:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|11
1652968400000|2022-05-19 13:53:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|46
1652968410000|2022-05-19 13:53:30|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.71|3
1652968420000|2022-05-19 13:53:40||84.66||84.71||84.71||84.66|6
1652968440000|2022-05-19 13:54:00|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|80
1652968450000|2022-05-19 13:54:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|12
1652968460000|2022-05-19 13:54:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|1
1652968470000|2022-05-19 13:54:30|84.94|84.86|84.94|84.86|84.99|84.91|84.94|84.86|829
1652968480000|2022-05-19 13:54:40|||||||||5
1652968490000|2022-05-19 13:54:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|157
1652968500000|2022-05-19 13:55:00|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|14
1652968520000|2022-05-19 13:55:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|89
1652968530000|2022-05-19 13:55:30|||||||||69
1652968550000|2022-05-19 13:55:50|85.04|84.96|85.04|84.96|85.04|84.96|84.99|84.96|12
1652968560000|2022-05-19 13:56:00|||||||||389
1652968580000|2022-05-19 13:56:20||84.91||84.91||84.96||84.91|62
1652968590000|2022-05-19 13:56:30|84.99||84.99||84.99||84.99||0
1652968600000|2022-05-19 13:56:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|188
1652968610000|2022-05-19 13:56:50|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|71
1652968620000|2022-05-19 13:57:00|||||||||54
1652968630000|2022-05-19 13:57:10|||||||||11
1652968640000|2022-05-19 13:57:20|84.99|84.91|84.99|84.91|84.99|84.96|84.99|84.91|3
1652968660000|2022-05-19 13:57:40|85.04||84.99||85.04||84.99||6
1652968680000|2022-05-19 13:58:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|130
1652968690000|2022-05-19 13:58:10||84.81||84.81||84.86||84.81|4
1652968700000|2022-05-19 13:58:20|84.89|84.76|84.84|84.76|84.89|84.76|84.84|84.76|11
1652968710000|2022-05-19 13:58:30|84.79|84.71|84.84|84.71|84.84|84.76|84.79|84.71|29
1652968720000|2022-05-19 13:58:40|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|6
1652968730000|2022-05-19 13:58:50|84.84||84.84||84.84||84.84||0
1652968740000|2022-05-19 13:59:00|84.89||84.84||84.89||84.84||3
1652968750000|2022-05-19 13:59:10|84.89||84.89||84.89||84.84||2
1652968760000|2022-05-19 13:59:20|84.84||84.84||84.84||84.84||0
1652968770000|2022-05-19 13:59:30|||||||||266
1652968780000|2022-05-19 13:59:40|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|47
1652968790000|2022-05-19 13:59:50|84.89|84.71|84.89|84.76|84.89|84.81|84.89|84.71|5
1652968800000|2022-05-19 14:00:00|84.84|84.81|84.84|84.71|84.89|84.81|84.79|84.71|14
1652968810000|2022-05-19 14:00:10||84.76||84.76||84.76||84.71|0
1652968820000|2022-05-19 14:00:20|84.89|84.71|84.89|84.81|84.94|84.81|84.89|84.71|18
1652968830000|2022-05-19 14:00:30|84.94|84.86|84.94|84.81|84.94|84.86|84.89|84.81|19
1652968840000|2022-05-19 14:00:40|84.89|84.86|84.89|84.81|84.94|84.86|84.89|84.81|15
1652968850000|2022-05-19 14:00:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.81|1
1652968860000|2022-05-19 14:01:00|84.99|84.91|84.99|84.86|84.99|84.91|84.94|84.86|6
1652968870000|2022-05-19 14:01:10||84.91||84.91||84.91||84.86|18
1652968880000|2022-05-19 14:01:20|||||||||22
1652968890000|2022-05-19 14:01:30|85.04|84.96|85.04|84.96|85.04|84.96|84.99|84.96|179
1652968910000|2022-05-19 14:01:50|||||||||139
1652968920000|2022-05-19 14:02:00|85.09|85.01|85.09|85.01|85.09|85.01|85.04|84.96|34
1652968930000|2022-05-19 14:02:10|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|36
1652968940000|2022-05-19 14:02:20|85.14|85.06|85.14|85.06|85.14|85.06|85.09|85.06|32
1652968950000|2022-05-19 14:02:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|37
1652968960000|2022-05-19 14:02:40||84.96||85.01||85.01||84.96|13
1652968980000|2022-05-19 14:03:00|85.14|85.06|85.14|85.06|85.19|85.06|85.14|85.06|49
1652968990000|2022-05-19 14:03:10|85.19||85.14||85.19||85.14||4
1652969000000|2022-05-19 14:03:20||85.01||85.06||85.06||85.01|40
1652969010000|2022-05-19 14:03:30|85.19||85.14||85.19||85.14||306
1652969040000|2022-05-19 14:04:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|60
1652969050000|2022-05-19 14:04:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|15
1652969060000|2022-05-19 14:04:20|85.19|85.11|85.19|85.11|85.19|85.11|85.14|85.11|48
1652969070000|2022-05-19 14:04:30||85.06||85.06||85.06||85.06|7
1652969080000|2022-05-19 14:04:40||85.11||85.11||85.11||85.11|92
1652969090000|2022-05-19 14:04:50||85.06||85.11||85.11||85.06|21
1652969100000|2022-05-19 14:05:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|76
1652969120000|2022-05-19 14:05:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|213
1652969130000|2022-05-19 14:05:30|||||||||4
1652969140000|2022-05-19 14:05:40|||||||||3
1652969160000|2022-05-19 14:06:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|193
1652969170000|2022-05-19 14:06:10|85.19|85.11|85.14|85.06|85.19|85.11|85.14|85.06|64
1652969180000|2022-05-19 14:06:20|85.19|85.11|85.19|85.11|85.19|85.11|85.14|85.11|11
1652969190000|2022-05-19 14:06:30|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|5
1652969200000|2022-05-19 14:06:40|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|33
1652969210000|2022-05-19 14:06:50|85.09|85.01|85.09|85.01|85.14|85.01|85.09|85.01|69
1652969220000|2022-05-19 14:07:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|13
1652969230000|2022-05-19 14:07:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|4
1652969240000|2022-05-19 14:07:20|||||||||9
1652969250000|2022-05-19 14:07:30|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|125
1652969260000|2022-05-19 14:07:40|||||||||95
1652969270000|2022-05-19 14:07:50|||||||||656
1652969280000|2022-05-19 14:08:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|199
1652969290000|2022-05-19 14:08:10|||||||||356
1652969300000|2022-05-19 14:08:20|85.29||85.29||85.29||85.29||503
1652969310000|2022-05-19 14:08:30||85.21||85.21||85.21||85.21|3
1652969320000|2022-05-19 14:08:40|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|625
1652969330000|2022-05-19 14:08:50|||||||||19
1652969340000|2022-05-19 14:09:00|85.34||85.29||85.34||85.29||94
1652969350000|2022-05-19 14:09:10|85.24|85.16|85.24|85.16|85.24|85.21|85.24|85.16|37
1652969360000|2022-05-19 14:09:20|85.29|85.11|85.24|85.11|85.29|85.11|85.19|85.11|13
1652969370000|2022-05-19 14:09:30|85.19||85.19||85.19||85.19||0
1652969380000|2022-05-19 14:09:40|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|7
1652969390000|2022-05-19 14:09:50|||||||||4
1652969410000|2022-05-19 14:10:10|85.24|85.16|85.24|85.16|85.24|85.16|85.19|85.11|66
1652969420000|2022-05-19 14:10:20||85.11||85.16||85.16||85.11|3
1652969430000|2022-05-19 14:10:30||85.11||85.16||85.16||85.11|0
1652969440000|2022-05-19 14:10:40||85.11||85.11||85.16||85.11|32
1652969450000|2022-05-19 14:10:50|85.19|85.16|85.24|85.16|85.24|85.16|85.19|85.11|266
1652969460000|2022-05-19 14:11:00|85.29|85.21|85.39|85.26|85.39|85.26|85.29|85.21|73
1652969470000|2022-05-19 14:11:10||85.31||85.31||85.31||85.31|0
1652969480000|2022-05-19 14:11:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|506
1652969490000|2022-05-19 14:11:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|13
1652969500000|2022-05-19 14:11:40||85.26||85.31||85.31||85.26|1
1652969520000|2022-05-19 14:12:00|||||||||2
1652969530000|2022-05-19 14:12:10|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|552
1652969540000|2022-05-19 14:12:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|565
1652969570000|2022-05-19 14:12:50|85.39||85.34||85.39||85.34||45
1652969580000|2022-05-19 14:13:00|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|25
1652969590000|2022-05-19 14:13:10|||||||||347
1652969610000|2022-05-19 14:13:30|||||||||70
1652969630000|2022-05-19 14:13:50|85.29|85.21|85.34|85.21|85.34|85.26|85.29|85.21|290
1652969640000|2022-05-19 14:14:00|85.29|85.26|85.34|85.26|85.34|85.26|85.29|85.21|112
1652969650000|2022-05-19 14:14:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|76
1652969660000|2022-05-19 14:14:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|81
1652969690000|2022-05-19 14:14:50|85.39||85.39||85.39||85.39||47
1652969700000|2022-05-19 14:15:00||85.31||85.31||85.31||85.31|0
1652969710000|2022-05-19 14:15:10|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|41
1652969720000|2022-05-19 14:15:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|536
1652969730000|2022-05-19 14:15:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.26|189
1652969740000|2022-05-19 14:15:40|85.34|85.26|85.34|85.26|85.34|85.31|85.34|85.26|1
1652969760000|2022-05-19 14:16:00|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|1138
1652969770000|2022-05-19 14:16:10|||||||||249
1652969780000|2022-05-19 14:16:20|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|17
1652969790000|2022-05-19 14:16:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|96
1652969800000|2022-05-19 14:16:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|4
1652969820000|2022-05-19 14:17:00|85.39|85.31|85.34|85.26|85.39|85.31|85.34|85.26|52
1652969830000|2022-05-19 14:17:10|85.39|85.31|85.39|85.26|85.39|85.31|85.34|85.26|57
1652969840000|2022-05-19 14:17:20|85.34||85.34||85.39||85.34||6
1652969850000|2022-05-19 14:17:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|78
1652969870000|2022-05-19 14:17:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|30
1652969880000|2022-05-19 14:18:00|85.39|85.31|85.39|85.31|85.44|85.36|85.39|85.31|41
1652969890000|2022-05-19 14:18:10|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|8
1652969900000|2022-05-19 14:18:20|85.39||85.44||85.44||85.39||7
1652969910000|2022-05-19 14:18:30|85.39|85.36|85.44|85.31|85.44|85.36|85.39|85.31|9
1652969920000|2022-05-19 14:18:40|85.39|85.36|85.44|85.36|85.44|85.36|85.39|85.36|2
1652969930000|2022-05-19 14:18:50|85.39|85.31|85.39|85.31|85.44|85.36|85.39|85.31|7
1652969940000|2022-05-19 14:19:00|85.44|85.36|85.44|85.36|85.44|85.36|85.39|85.31|12
1652969950000|2022-05-19 14:19:10|||||||||1
1652969960000|2022-05-19 14:19:20|85.49|85.41|85.49|85.36|85.49|85.41|85.49|85.36|163
1652969970000|2022-05-19 14:19:30||85.41||85.41||85.41||85.41|4
1652969980000|2022-05-19 14:19:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|11
1652969990000|2022-05-19 14:19:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|4
1652970010000|2022-05-19 14:20:10|85.44||85.44||85.44||85.44||48
1652970020000|2022-05-19 14:20:20|85.49|85.36|85.49|85.36|85.49|85.41|85.49|85.36|57
1652970030000|2022-05-19 14:20:30|85.44|85.41|85.44|85.36|85.49|85.41|85.44|85.36|0
1652970040000|2022-05-19 14:20:40|85.49|85.41|85.49|85.36|85.49|85.41|85.49|85.36|3
1652970050000|2022-05-19 14:20:50|85.44|85.41|85.44|85.36|85.44|85.41|85.44|85.36|11
1652970060000|2022-05-19 14:21:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|5
1652970070000|2022-05-19 14:21:10|||||||||3
1652970080000|2022-05-19 14:21:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|14
1652970090000|2022-05-19 14:21:30|85.49||85.44||85.49||85.44||21
1652970100000|2022-05-19 14:21:40|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|134
1652970120000|2022-05-19 14:22:00|85.39|85.31|85.44|85.31|85.44|85.36|85.39|85.31|41
1652970130000|2022-05-19 14:22:10|85.39|85.36|85.44|85.36|85.44|85.36|85.39|85.31|620
1652970140000|2022-05-19 14:22:20|85.39|85.31|85.39|85.31|85.39|85.31|85.34|85.26|1140
1652970150000|2022-05-19 14:22:30|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|73
1652970160000|2022-05-19 14:22:40|85.44|85.36|85.44|85.36|85.44|85.36|85.39|85.36|6
1652970170000|2022-05-19 14:22:50|||||||||10
1652970190000|2022-05-19 14:23:10|85.49||85.44||85.49||85.44||360
1652970200000|2022-05-19 14:23:20|85.49|85.41|85.49|85.36|85.49|85.41|85.44|85.36|12
1652970210000|2022-05-19 14:23:30|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.41|122
1652970240000|2022-05-19 14:24:00|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|752
1652970250000|2022-05-19 14:24:10||85.36||85.41||85.41||85.36|10
1652970270000|2022-05-19 14:24:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|65
1652970280000|2022-05-19 14:24:40|85.59||85.54||85.59||85.54||51
1652970300000|2022-05-19 14:25:00|||||||||9
1652970310000|2022-05-19 14:25:10|||||||||268
1652970320000|2022-05-19 14:25:20|85.59||85.59||85.59||85.59||255
1652970330000|2022-05-19 14:25:30|85.54||85.54||85.54||85.54||0
1652970360000|2022-05-19 14:26:00|||||||||296
1652970370000|2022-05-19 14:26:10|85.59||85.54||85.59||85.54||34
1652970380000|2022-05-19 14:26:20|||||||||9
1652970390000|2022-05-19 14:26:30|85.49|85.41|85.49|85.41|85.54|85.41|85.49|85.41|168
1652970400000|2022-05-19 14:26:40|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|5
1652970410000|2022-05-19 14:26:50|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.36|540
1652970420000|2022-05-19 14:27:00|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|777
1652970440000|2022-05-19 14:27:20|||||||||331
1652970450000|2022-05-19 14:27:30|||||||||230
1652970460000|2022-05-19 14:27:40|||||||||4
1652970470000|2022-05-19 14:27:50|85.44|85.36|85.44|85.36|85.49|85.36|85.44|85.36|467
1652970480000|2022-05-19 14:28:00|85.49||85.44||85.49||85.44||15
1652970490000|2022-05-19 14:28:10|85.49||85.44||85.49||85.44||2
1652970500000|2022-05-19 14:28:20|85.39|85.31|85.44|85.31|85.44|85.36|85.39|85.31|504
1652970510000|2022-05-19 14:28:30|85.39|85.36|85.39|85.31|85.39|85.36|85.39|85.31|5
1652970530000|2022-05-19 14:28:50|||||||||344
1652970540000|2022-05-19 14:29:00|85.34|85.26|85.34|85.21|85.39|85.26|85.34|85.21|169
1652970550000|2022-05-19 14:29:10||85.26||85.26||85.26||85.21|10
1652970580000|2022-05-19 14:29:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.26|23
1652970590000|2022-05-19 14:29:50|85.34|85.26|85.34|85.26|85.39|85.26|85.34|85.26|0
1652970600000|2022-05-19 14:30:00|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|30
1652970610000|2022-05-19 14:30:10|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|2
1652970620000|2022-05-19 14:30:20|85.29|85.26|85.24|85.16|85.34|85.26|85.24|85.16|34
1652970630000|2022-05-19 14:30:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|1
1652970640000|2022-05-19 14:30:40|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|12
1652970650000|2022-05-19 14:30:50||85.06||85.11||85.11||85.06|0
1652970660000|2022-05-19 14:31:00|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|25
1652970670000|2022-05-19 14:31:10||85.11||85.06||85.11||85.06|0
1652970680000|2022-05-19 14:31:20|85.24|85.11|85.24|85.16|85.24|85.16|85.24|85.06|34
1652970690000|2022-05-19 14:31:30||85.11||85.16||85.16||85.11|4
1652970700000|2022-05-19 14:31:40|85.19|85.11|85.19|85.06|85.24|85.11|85.19|85.06|16
1652970710000|2022-05-19 14:31:50|85.14|85.11|85.19|85.11|85.19|85.11|85.14|85.11|0
1652970730000|2022-05-19 14:32:10|85.24|85.16|85.24|85.11|85.24|85.16|85.24|85.11|23
1652970740000|2022-05-19 14:32:20|85.29|85.16|85.34|85.26|85.34|85.26|85.29|85.16|55
1652970750000|2022-05-19 14:32:30|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|9
1652970760000|2022-05-19 14:32:40|85.29||85.24||85.29||85.24||11
1652970770000|2022-05-19 14:32:50|85.29|85.21|85.34|85.21|85.34|85.26|85.29|85.21|24
1652970780000|2022-05-19 14:33:00|85.39|85.26|85.34|85.26|85.39|85.31|85.34|85.26|21
1652970790000|2022-05-19 14:33:10|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|14
1652970800000|2022-05-19 14:33:20|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|4
1652970810000|2022-05-19 14:33:30||85.21||85.21||85.26||85.21|3
1652970820000|2022-05-19 14:33:40|85.29||85.29||85.34||85.29||4
1652970830000|2022-05-19 14:33:50|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|6
1652970840000|2022-05-19 14:34:00|85.34|85.16|85.34|85.26|85.34|85.26|85.34|85.16|64
1652970850000|2022-05-19 14:34:10|||||||||3
1652970870000|2022-05-19 14:34:30|85.39|85.31|85.39|85.26|85.39|85.31|85.39|85.26|65
1652970880000|2022-05-19 14:34:40||85.31||85.31||85.31||85.31|0
1652970890000|2022-05-19 14:34:50|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|441
1652970910000|2022-05-19 14:35:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|129
1652970920000|2022-05-19 14:35:20||85.41||85.46||85.46||85.41|563
1652970930000|2022-05-19 14:35:30|85.49|85.41|85.49|85.36|85.54|85.41|85.49|85.36|6
1652970940000|2022-05-19 14:35:40|85.44|85.41|85.44|85.36|85.44|85.41|85.44|85.36|274
1652970950000|2022-05-19 14:35:50||85.31||85.36||85.36||85.31|6
1652970960000|2022-05-19 14:36:00|85.39|85.31|85.39|85.31|85.39|85.36|85.39|85.31|16
1652970970000|2022-05-19 14:36:10||85.26||85.26||85.26||85.26|4
1652970980000|2022-05-19 14:36:20|85.34|85.21|85.34|85.26|85.34|85.26|85.34|85.21|4
1652970990000|2022-05-19 14:36:30|||||||||4
1652971010000|2022-05-19 14:36:50|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|7
1652971020000|2022-05-19 14:37:00|85.29|85.26|85.34|85.21|85.34|85.26|85.29|85.21|155
1652971030000|2022-05-19 14:37:10|85.29|85.26|85.34|85.26|85.34|85.26|85.29|85.26|119
1652971040000|2022-05-19 14:37:20||85.21||85.26||85.26||85.21|9
1652971070000|2022-05-19 14:37:50||85.21||85.21||85.21||85.21|12
1652971080000|2022-05-19 14:38:00|85.29|85.26|85.29|85.21|85.34|85.26|85.29|85.21|25
1652971090000|2022-05-19 14:38:10|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|19
1652971100000|2022-05-19 14:38:20|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|8
1652971110000|2022-05-19 14:38:30|85.24|85.21|85.24|85.16|85.24|85.21|85.24|85.16|67
1652971120000|2022-05-19 14:38:40|85.29|85.21|85.29|85.21|85.29|85.21|85.24|85.21|0
1652971130000|2022-05-19 14:38:50||85.16||85.16||85.16||85.16|4
1652971140000|2022-05-19 14:39:00|85.24|85.21|85.24|85.16|85.29|85.21|85.24|85.16|4
1652971150000|2022-05-19 14:39:10||85.11||85.16||85.16||85.11|7
1652971160000|2022-05-19 14:39:20|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|160
1652971170000|2022-05-19 14:39:30|85.29||85.24||85.29||85.24||54
1652971180000|2022-05-19 14:39:40|85.29|85.21|85.29|85.16|85.29|85.21|85.29|85.16|45
1652971190000|2022-05-19 14:39:50||85.21||85.16||85.21||85.16|9
1652971200000|2022-05-19 14:40:00|85.24|85.11|85.19|85.11|85.24|85.11|85.19|85.11|6
1652971210000|2022-05-19 14:40:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.11|55
1652971220000|2022-05-19 14:40:20||85.11||85.11||85.16||85.11|34
1652971230000|2022-05-19 14:40:30|85.19||85.19||85.19||85.19||0
1652971250000|2022-05-19 14:40:50||85.06||85.11||85.11||85.06|62
1652971260000|2022-05-19 14:41:00|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|123
1652971270000|2022-05-19 14:41:10|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|43
1652971280000|2022-05-19 14:41:20||85.11||85.11||85.11||85.06|33
1652971290000|2022-05-19 14:41:30||85.06||85.11||85.11||85.06|6
1652971300000|2022-05-19 14:41:40|85.24|85.16|85.24|85.11|85.24|85.16|85.24|85.11|35
1652971310000|2022-05-19 14:41:50|85.19|85.16|85.19|85.11|85.19|85.16|85.19|85.11|8
1652971320000|2022-05-19 14:42:00|85.24|85.16|85.24|85.11|85.24|85.16|85.19|85.11|77
1652971330000|2022-05-19 14:42:10|85.19|85.16|85.24|85.16|85.24|85.16|85.19|85.16|7
1652971340000|2022-05-19 14:42:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|32
1652971350000|2022-05-19 14:42:30|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|70
1652971370000|2022-05-19 14:42:50||85.11||85.11||85.11||85.11|44
1652971380000|2022-05-19 14:43:00|85.19|85.16|85.19|85.11|85.24|85.16|85.19|85.11|33
1652971390000|2022-05-19 14:43:10||85.06||85.06||85.06||85.06|38
1652971400000|2022-05-19 14:43:20|85.14||85.14||85.14||85.14||0
1652971430000|2022-05-19 14:43:50|85.19|85.11|85.14|85.06|85.19|85.11|85.14|85.06|45
1652971440000|2022-05-19 14:44:00|85.19|85.11|85.19|85.06|85.19|85.11|85.14|85.06|8
1652971450000|2022-05-19 14:44:10|85.24|85.11|85.19|85.11|85.24|85.11|85.19|85.06|6
1652971460000|2022-05-19 14:44:20|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|13
1652971470000|2022-05-19 14:44:30|85.24|85.06|85.19|85.06|85.24|85.06|85.19|85.06|3
1652971480000|2022-05-19 14:44:40|85.24|85.11|85.24|85.11|85.24|85.16|85.24|85.11|4
1652971490000|2022-05-19 14:44:50|85.19||85.19||85.19||85.19||0
1652971500000|2022-05-19 14:45:00|85.24||85.24||85.24||85.19||7
1652971510000|2022-05-19 14:45:10|85.29|85.16|85.24|85.16|85.29|85.16|85.24|85.16|4
1652971520000|2022-05-19 14:45:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|415
1652971530000|2022-05-19 14:45:30|85.24||85.19||85.24||85.19||1
1652971540000|2022-05-19 14:45:40|85.24||85.24||85.24||85.19||2
1652971550000|2022-05-19 14:45:50||85.16||85.11||85.16||85.11|5
1652971560000|2022-05-19 14:46:00|85.19|85.16|85.24|85.16|85.24|85.16|85.19|85.11|13
1652971570000|2022-05-19 14:46:10||85.11||85.16||85.16||85.11|0
1652971580000|2022-05-19 14:46:20||85.11||85.11||85.11||85.11|11
1652971590000|2022-05-19 14:46:30|85.29|85.16|85.29|85.21|85.29|85.21|85.29|85.16|11
1652971620000|2022-05-19 14:47:00|||||||||14
1652971640000|2022-05-19 14:47:20|85.34||85.29||85.34||85.29||16
1652971650000|2022-05-19 14:47:30|85.34||85.34||85.34||85.34||5
1652971660000|2022-05-19 14:47:40|85.29|85.16|85.29|85.16|85.29|85.16|85.29|85.16|27
1652971670000|2022-05-19 14:47:50|85.24|85.21|85.29|85.16|85.29|85.21|85.24|85.16|3
1652971680000|2022-05-19 14:48:00|85.34|85.21|85.34|85.21|85.34|85.21|85.34|85.21|4
1652971690000|2022-05-19 14:48:10|85.29||85.29||85.29||85.29||2
1652971700000|2022-05-19 14:48:20|85.24|85.16|85.24|85.16|85.29|85.16|85.19|85.11|4
1652971710000|2022-05-19 14:48:30|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|5
1652971720000|2022-05-19 14:48:40|85.19||85.24||85.24||85.19||10
1652971730000|2022-05-19 14:48:50|85.19|85.16|85.24|85.11|85.24|85.16|85.19|85.11|1
1652971740000|2022-05-19 14:49:00|85.19|85.06|85.19|85.06|85.19|85.11|85.19|85.06|3
1652971750000|2022-05-19 14:49:10|85.14||85.14||85.19||85.14||0
1652971790000|2022-05-19 14:49:50|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|51
1652971800000|2022-05-19 14:50:00||85.11||85.11||85.11||85.06|0
1652971810000|2022-05-19 14:50:10||85.06||85.06||85.06||85.06|4
1652971820000|2022-05-19 14:50:20||85.11||85.11||85.11||85.06|0
1652971850000|2022-05-19 14:50:50||85.06||85.06||85.06||85.06|5
1652971860000|2022-05-19 14:51:00|85.14|85.11|85.19|85.11|85.19|85.11|85.14|85.06|0
1652971870000|2022-05-19 14:51:10||85.06||85.11||85.11||85.06|28
1652971880000|2022-05-19 14:51:20|85.14|85.06|85.14|85.06|85.19|85.06|85.14|85.06|1
1652971890000|2022-05-19 14:51:30|||||||||367
1652971900000|2022-05-19 14:51:40|||||||||47
1652971910000|2022-05-19 14:51:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|742
1652971920000|2022-05-19 14:52:00|||||||||21
1652971930000|2022-05-19 14:52:10|85.14||85.09||85.14||85.09||44
1652971940000|2022-05-19 14:52:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|13
1652971950000|2022-05-19 14:52:30|85.09|85.01|85.14|85.01|85.14|85.06|85.09|85.01|321
1652971960000|2022-05-19 14:52:40||85.06||85.06||85.06||85.06|59
1652971970000|2022-05-19 14:52:50|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|452
1652971980000|2022-05-19 14:53:00||85.16||85.16||85.16||85.11|5
1652971990000|2022-05-19 14:53:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|39
1652972000000|2022-05-19 14:53:20|85.24||85.24||85.24||85.19||3
1652972010000|2022-05-19 14:53:30||85.16||85.16||85.16||85.11|2
1652972020000|2022-05-19 14:53:40|85.29|85.21|85.29|85.16|85.29|85.21|85.24|85.16|21
1652972030000|2022-05-19 14:53:50|85.24|85.21|85.24|85.16|85.24|85.21|85.24|85.16|0
1652972040000|2022-05-19 14:54:00||85.11||85.11||85.16||85.11|228
1652972050000|2022-05-19 14:54:10|||||||||363
1652972060000|2022-05-19 14:54:20||85.16||85.16||85.16||85.16|0
1652972070000|2022-05-19 14:54:30|85.29||85.29||85.29||85.29||4
1652972080000|2022-05-19 14:54:40|85.34|85.21|85.34|85.21|85.34|85.21|85.34|85.21|4
1652972090000|2022-05-19 14:54:50|85.29||85.34||85.34||85.29||7
1652972100000|2022-05-19 14:55:00|85.29|85.26|85.29|85.21|85.34|85.26|85.29|85.21|72
1652972110000|2022-05-19 14:55:10|85.34||85.34||85.34||85.29||4
1652972120000|2022-05-19 14:55:20|85.29||85.29||85.29||85.29||0
1652972130000|2022-05-19 14:55:30|85.34|85.26|85.39|85.26|85.39|85.26|85.34|85.26|487
1652972140000|2022-05-19 14:55:40|85.34|85.31|85.39|85.26|85.39|85.31|85.34|85.26|33
1652972150000|2022-05-19 14:55:50||85.31||85.31||85.31||85.26|9
1652972160000|2022-05-19 14:56:00|85.34|85.26|85.39|85.26|85.39|85.31|85.34|85.26|58
1652972170000|2022-05-19 14:56:10|85.34||85.34||85.39||85.34||0
1652972190000|2022-05-19 14:56:30|||||||||1
1652972200000|2022-05-19 14:56:40|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|86
1652972210000|2022-05-19 14:56:50|85.29||85.29||85.29||85.29||0
1652972220000|2022-05-19 14:57:00|85.24|85.16|85.24|85.16|85.29|85.16|85.24|85.16|523
1652972240000|2022-05-19 14:57:20|85.29||85.24||85.29||85.24||41
1652972260000|2022-05-19 14:57:40|||||||||2
1652972270000|2022-05-19 14:57:50|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|177
1652972280000|2022-05-19 14:58:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|1
1652972290000|2022-05-19 14:58:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|850
1652972300000|2022-05-19 14:58:20|85.29||85.24||85.29||85.24||356
1652972310000|2022-05-19 14:58:30|85.29|85.21|85.29|85.16|85.29|85.21|85.24|85.16|8
1652972320000|2022-05-19 14:58:40|85.24||85.29||85.29||85.24||40
1652972330000|2022-05-19 14:58:50|85.24||85.29||85.29||85.24||0
1652972340000|2022-05-19 14:59:00|85.24|85.21|85.24|85.16|85.29|85.21|85.24|85.16|5
1652972350000|2022-05-19 14:59:10||85.11||85.11||85.11||85.11|35
1652972360000|2022-05-19 14:59:20||85.16||85.11||85.16||85.11|26
1652972370000|2022-05-19 14:59:30|85.19|85.16|85.24|85.16|85.24|85.16|85.19|85.11|39
1652972380000|2022-05-19 14:59:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|338
1652972390000|2022-05-19 14:59:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|16
1652972400000|2022-05-19 15:00:00|||||||||14
1652972410000|2022-05-19 15:00:10|85.29||85.24||85.29||85.24||31
1652972420000|2022-05-19 15:00:20|||||||||16
1652972430000|2022-05-19 15:00:30|||||||||16
1652972440000|2022-05-19 15:00:40|85.29||85.29||85.29||85.29||43
1652972450000|2022-05-19 15:00:50|85.24||85.24||85.24||85.24||7
1652972460000|2022-05-19 15:01:00|85.29|85.21|85.29|85.16|85.29|85.21|85.24|85.16|356
1652972470000|2022-05-19 15:01:10|85.24||85.24||85.29||85.24||0
1652972480000|2022-05-19 15:01:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|7
1652972500000|2022-05-19 15:01:40|85.34|85.26|85.34|85.21|85.34|85.26|85.29|85.21|135
1652972510000|2022-05-19 15:01:50|85.29||85.29||85.34||85.29||0
1652972520000|2022-05-19 15:02:00|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|49
1652972530000|2022-05-19 15:02:10||85.21||85.21||85.21||85.16|5
1652972540000|2022-05-19 15:02:20|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|1
1652972550000|2022-05-19 15:02:30|85.24|85.11|85.24|85.16|85.24|85.16|85.24|85.11|321
1652972560000|2022-05-19 15:02:40||85.11||85.16||85.16||85.11|4
1652972580000|2022-05-19 15:03:00|85.29||85.24||85.29||85.24||46
1652972590000|2022-05-19 15:03:10|||||||||8
1652972610000|2022-05-19 15:03:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|230
1652972620000|2022-05-19 15:03:40|||||||||2500
1652972630000|2022-05-19 15:03:50||85.16||85.21||85.21||85.16|341
1652972640000|2022-05-19 15:04:00|85.34||85.29||85.34||85.29||10030
1652972650000|2022-05-19 15:04:10|||||||||9
1652972710000|2022-05-19 15:05:10|85.24|85.16|85.24|85.16|85.29|85.16|85.24|85.16|624
1652972720000|2022-05-19 15:05:20|85.29||85.29||85.29||85.29||44
1652972730000|2022-05-19 15:05:30|85.24|85.21|85.24|85.16|85.29|85.21|85.24|85.16|250
1652972740000|2022-05-19 15:05:40|85.19|85.11|85.19|85.11|85.24|85.11|85.19|85.11|63
1652972750000|2022-05-19 15:05:50||85.06||85.06||85.06||85.06|10
1652972760000|2022-05-19 15:06:00|85.14|85.11|85.19|85.06|85.19|85.11|85.14|85.06|11
1652972770000|2022-05-19 15:06:10|85.14||85.14||85.19||85.14||380
1652972780000|2022-05-19 15:06:20||85.01||85.06||85.06||85.01|381
1652972790000|2022-05-19 15:06:30||85.01||85.06||85.06||85.01|14
1652972800000|2022-05-19 15:06:40|85.19|85.01|85.14|85.06|85.19|85.11|85.14|85.01|325
1652972810000|2022-05-19 15:06:50|85.19|85.11|85.19|85.11|85.19|85.11|85.14|85.06|15
1652972820000|2022-05-19 15:07:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|12
1652972830000|2022-05-19 15:07:10|||||||||9
1652972840000|2022-05-19 15:07:20|85.19|85.11|85.19|85.11|85.19|85.11|85.14|85.11|23
1652972850000|2022-05-19 15:07:30|||||||||50
1652972860000|2022-05-19 15:07:40|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|9
1652972870000|2022-05-19 15:07:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|378
1652972880000|2022-05-19 15:08:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|352
1652972890000|2022-05-19 15:08:10|85.19||85.14||85.19||85.14||378
1652972900000|2022-05-19 15:08:20|||||||||40
1652972910000|2022-05-19 15:08:30|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|31
1652972920000|2022-05-19 15:08:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|232
1652972930000|2022-05-19 15:08:50|85.14|85.06|85.14|85.06|85.19|85.06|85.14|85.06|193
1652972940000|2022-05-19 15:09:00|85.09|85.01|85.09|85.01|85.14|85.01|85.09|85.01|4
1652972950000|2022-05-19 15:09:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.01|861
1652972960000|2022-05-19 15:09:20|85.19|85.11|85.19|85.11|85.19|85.11|85.14|85.06|407
1652972970000|2022-05-19 15:09:30||85.06||85.11||85.11||85.06|14
1652972990000|2022-05-19 15:09:50|85.24|85.16|85.24|85.11|85.24|85.16|85.24|85.11|5
1652973000000|2022-05-19 15:10:00|85.19|85.16|85.24|85.16|85.24|85.16|85.19|85.16|9
1652973010000|2022-05-19 15:10:10|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|69
1652973020000|2022-05-19 15:10:20|85.34|85.26|85.34|85.21|85.34|85.26|85.29|85.21|43
1652973030000|2022-05-19 15:10:30|85.29|85.26|85.29|85.21|85.29|85.26|85.29|85.21|3
1652973040000|2022-05-19 15:10:40|||||||||216
1652973050000|2022-05-19 15:10:50|85.34||85.34||85.34||85.34||119
1652973060000|2022-05-19 15:11:00|85.29|85.26|85.29|85.21|85.29|85.26|85.29|85.21|372
1652973070000|2022-05-19 15:11:10|85.34||85.34||85.34||85.34||36
1652973080000|2022-05-19 15:11:20||85.26||85.26||85.26||85.26|0
1652973090000|2022-05-19 15:11:30||85.21||85.21||85.21||85.21|3
1652973100000|2022-05-19 15:11:40||85.26||85.26||85.26||85.26|0
1652973110000|2022-05-19 15:11:50|||||||||50
1652973120000|2022-05-19 15:12:00||85.21||85.21||85.21||85.21|551
1652973130000|2022-05-19 15:12:10|85.29|85.26|85.34|85.26|85.34|85.26|85.29|85.26|350
1652973150000|2022-05-19 15:12:30||85.21||85.21||85.26||85.21|33
1652973160000|2022-05-19 15:12:40||85.26||85.26||85.26||85.26|0
1652973170000|2022-05-19 15:12:50|||||||||50
1652973180000|2022-05-19 15:13:00||85.21||85.21||85.21||85.21|2
1652973190000|2022-05-19 15:13:10|85.29||85.29||85.34||85.29||2
1652973200000|2022-05-19 15:13:20||85.16||85.16||85.16||85.16|347
1652973210000|2022-05-19 15:13:30|85.24|85.21|85.24|85.16|85.29|85.21|85.24|85.16|323
1652973220000|2022-05-19 15:13:40|||||||||100
1652973230000|2022-05-19 15:13:50|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|255
1652973240000|2022-05-19 15:14:00||85.16||85.11||85.16||85.11|521
1652973250000|2022-05-19 15:14:10|85.19||85.19||85.24||85.19||0
1652973260000|2022-05-19 15:14:20|85.24||85.24||85.24||85.19||2
1652973270000|2022-05-19 15:14:30|85.19|85.06|85.14|85.06|85.19|85.06|85.14|85.06|54
1652973280000|2022-05-19 15:14:40|||||||||100
1652973290000|2022-05-19 15:14:50||85.01||85.06||85.06||85.01|321
1652973300000|2022-05-19 15:15:00|85.09|85.01|85.09|85.01|85.14|85.06|85.09|85.01|53
1652973310000|2022-05-19 15:15:10|85.14||85.09||85.14||85.09||152
1652973330000|2022-05-19 15:15:30|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|606
1652973360000|2022-05-19 15:16:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|329
1652973370000|2022-05-19 15:16:10|||||||||5
1652973380000|2022-05-19 15:16:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|1976
1652973390000|2022-05-19 15:16:30|85.04||84.99||85.04||84.99||232
1652973400000|2022-05-19 15:16:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|123
1652973410000|2022-05-19 15:16:50|85.09|85.01|85.09|84.96|85.09|85.01|85.09|84.96|6
1652973420000|2022-05-19 15:17:00|85.04||85.09||85.09||85.04||1026
1652973430000|2022-05-19 15:17:10|85.14|85.01|85.14|85.06|85.14|85.06|85.14|85.01|1
1652973440000|2022-05-19 15:17:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|64
1652973460000|2022-05-19 15:17:40|||||||||325
1652973470000|2022-05-19 15:17:50|||||||||2
1652973480000|2022-05-19 15:18:00|||||||||2
1652973490000|2022-05-19 15:18:10|||||||||3
1652973500000|2022-05-19 15:18:20|85.14||85.14||85.14||85.09||76
1652973510000|2022-05-19 15:18:30||85.06||85.06||85.06||85.06|1
1652973520000|2022-05-19 15:18:40|85.09|85.01|85.09|85.01|85.14|85.01|85.09|85.01|17
1652973530000|2022-05-19 15:18:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|322
1652973540000|2022-05-19 15:19:00|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|195
1652973550000|2022-05-19 15:19:10|85.09|85.01|85.14|85.01|85.14|85.01|85.09|85.01|514
1652973560000|2022-05-19 15:19:20|85.09|85.06|85.14|85.06|85.14|85.06|85.09|85.06|101
1652973590000|2022-05-19 15:19:50|||||||||3
1652973600000|2022-05-19 15:20:00|||||||||8
1652973610000|2022-05-19 15:20:10|||||||||3
1652973620000|2022-05-19 15:20:20||85.01||85.01||85.06||85.01|234
1652973630000|2022-05-19 15:20:30|85.09|85.06|85.09|85.01|85.14|85.06|85.09|85.01|437
1652973640000|2022-05-19 15:20:40|85.14||85.09||85.14||85.09||3
1652973650000|2022-05-19 15:20:50|85.14|85.06|85.14|85.06|85.14|85.06|85.09|85.06|10
1652973660000|2022-05-19 15:21:00|85.19||85.14||85.19||85.14||29
1652973680000|2022-05-19 15:21:20|||||||||1203
1652973690000|2022-05-19 15:21:30|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|572
1652973700000|2022-05-19 15:21:40||85.01||85.06||85.06||85.01|16
1652973710000|2022-05-19 15:21:50|85.19||85.19||85.19||85.14||11
1652973720000|2022-05-19 15:22:00|85.24|85.11|85.24|85.16|85.24|85.16|85.24|85.11|10
1652973730000|2022-05-19 15:22:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|13
1652973740000|2022-05-19 15:22:20|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|39
1652973750000|2022-05-19 15:22:30|||||||||5
1652973760000|2022-05-19 15:22:40|||||||||3
1652973770000|2022-05-19 15:22:50|85.29||85.24||85.29||85.24||454
1652973780000|2022-05-19 15:23:00|||||||||1
1652973790000|2022-05-19 15:23:10|85.19|85.11|85.19|85.11|85.24|85.11|85.19|85.11|445
1652973810000|2022-05-19 15:23:30|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|492
1652973820000|2022-05-19 15:23:40|||||||||4
1652973830000|2022-05-19 15:23:50|||||||||12
1652973840000|2022-05-19 15:24:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|38
1652973860000|2022-05-19 15:24:20||85.16||85.16||85.16||85.16|270
1652973870000|2022-05-19 15:24:30|85.24||85.29||85.29||85.24||698
1652973880000|2022-05-19 15:24:40|85.24||85.24||85.29||85.24||179
1652973890000|2022-05-19 15:24:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|72
1652973900000|2022-05-19 15:25:00|||||||||55
1652973910000|2022-05-19 15:25:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|29
1652973920000|2022-05-19 15:25:20|||||||||18
1652973930000|2022-05-19 15:25:30|||||||||8
1652973940000|2022-05-19 15:25:40|||||||||5
1652973950000|2022-05-19 15:25:50|||||||||5
1652973960000|2022-05-19 15:26:00|85.19|85.11|85.19|85.11|85.19|85.16|85.19|85.11|728
1652973970000|2022-05-19 15:26:10|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|655
1652973980000|2022-05-19 15:26:20|85.14||85.14||85.14||85.14||25
1652973990000|2022-05-19 15:26:30|||||||||5
1652974000000|2022-05-19 15:26:40|||||||||155
1652974010000|2022-05-19 15:26:50|||||||||6
1652974020000|2022-05-19 15:27:00|||||||||41
1652974030000|2022-05-19 15:27:10|||||||||21
1652974040000|2022-05-19 15:27:20|||||||||326
1652974050000|2022-05-19 15:27:30|||||||||6
1652974060000|2022-05-19 15:27:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|498
1652974070000|2022-05-19 15:27:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|38
1652974080000|2022-05-19 15:28:00|||||||||35
1652974090000|2022-05-19 15:28:10|||||||||5
1652974100000|2022-05-19 15:28:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|88
1652974110000|2022-05-19 15:28:30|||||||||5
1652974120000|2022-05-19 15:28:40|||||||||697
1652974130000|2022-05-19 15:28:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|75
1652974140000|2022-05-19 15:29:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|587
1652974150000|2022-05-19 15:29:10|||||||||11
1652974160000|2022-05-19 15:29:20|||||||||17
1652974170000|2022-05-19 15:29:30|||||||||14
1652974180000|2022-05-19 15:29:40|||||||||155
1652974190000|2022-05-19 15:29:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|751
1652974200000|2022-05-19 15:30:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.06|282
1652974210000|2022-05-19 15:30:10|85.24|85.16|85.24|85.16|85.29|85.21|85.24|85.16|720
1652974220000|2022-05-19 15:30:20|85.29|85.21|85.29|85.21|85.29|85.21|85.24|85.16|260
1652974230000|2022-05-19 15:30:30|85.24|85.16|85.24|85.16|85.29|85.16|85.24|85.16|113
1652974240000|2022-05-19 15:30:40|||||||||12
1652974250000|2022-05-19 15:30:50|85.29||85.29||85.29||85.29||143
1652974260000|2022-05-19 15:31:00|85.34|85.21|85.34|85.21|85.34|85.21|85.34|85.21|471
1652974270000|2022-05-19 15:31:10||85.26||85.26||85.26||85.26|14
1652974280000|2022-05-19 15:31:20|||||||||78
1652974290000|2022-05-19 15:31:30|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|123
1652974300000|2022-05-19 15:31:40|||||||||412
1652974310000|2022-05-19 15:31:50|85.39|85.31|85.44|85.31|85.44|85.31|85.39|85.31|143
1652974320000|2022-05-19 15:32:00|85.39||85.39||85.39||85.39||19
1652974330000|2022-05-19 15:32:10|||||||||28
1652974340000|2022-05-19 15:32:20|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|102
1652974350000|2022-05-19 15:32:30|||||||||10
1652974360000|2022-05-19 15:32:40|||||||||12
1652974370000|2022-05-19 15:32:50|||||||||12
1652974380000|2022-05-19 15:33:00|||||||||43
1652974390000|2022-05-19 15:33:10|||||||||48
1652974400000|2022-05-19 15:33:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|138
1652974410000|2022-05-19 15:33:30|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|417
1652974420000|2022-05-19 15:33:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|95
1652974430000|2022-05-19 15:33:50|85.49||85.44||85.49||85.44||556
1652974440000|2022-05-19 15:34:00|85.49||85.44||85.49||85.44||48
1652974450000|2022-05-19 15:34:10|85.49|85.41|85.44|85.36|85.49|85.41|85.44|85.36|261
1652974460000|2022-05-19 15:34:20|85.49|85.41|85.49|85.41|85.49|85.41|85.44|85.36|245
1652974470000|2022-05-19 15:34:30|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|279
1652974480000|2022-05-19 15:34:40|||||||||287
1652974490000|2022-05-19 15:34:50|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|576
1652974500000|2022-05-19 15:35:00|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|568
1652974510000|2022-05-19 15:35:10|85.44|85.36|85.44|85.36|85.49|85.41|85.44|85.36|221
1652974520000|2022-05-19 15:35:20|||||||||7
1652974530000|2022-05-19 15:35:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|4
1652974540000|2022-05-19 15:35:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|0
1652974560000|2022-05-19 15:36:00|85.59||85.54||85.59||85.54||6
1652974570000|2022-05-19 15:36:10|||||||||5
1652974580000|2022-05-19 15:36:20|||||||||12
1652974600000|2022-05-19 15:36:40|85.59|85.51|85.59|85.46|85.59|85.51|85.59|85.46|20
1652974610000|2022-05-19 15:36:50||85.51||85.51||85.51||85.51|59
1652974630000|2022-05-19 15:37:10|85.64||85.64||85.64||85.64||88
1652974640000|2022-05-19 15:37:20||85.56||85.56||85.56||85.56|0
1652974650000|2022-05-19 15:37:30|85.69||85.69||85.69||85.69||0
1652974660000|2022-05-19 15:37:40||85.61||85.61||85.61||85.61|32
1652974680000|2022-05-19 15:38:00|85.74||85.69||85.74||85.69||53
1652974700000|2022-05-19 15:38:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|124
1652974710000|2022-05-19 15:38:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|337
1652974720000|2022-05-19 15:38:40|||||||||21
1652974730000|2022-05-19 15:38:50||85.56||85.61||85.61||85.56|227
1652974740000|2022-05-19 15:39:00|85.74||85.74||85.74||85.74||44
1652974750000|2022-05-19 15:39:10|85.69|85.66|85.74|85.61|85.74|85.66|85.69|85.61|190
1652974760000|2022-05-19 15:39:20|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|323
1652974770000|2022-05-19 15:39:30|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.61|111
1652974780000|2022-05-19 15:39:40|||||||||10
1652974800000|2022-05-19 15:40:00|||||||||115
1652974810000|2022-05-19 15:40:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.61|28
1652974820000|2022-05-19 15:40:20|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.71|10
1652974830000|2022-05-19 15:40:30||85.66||85.66||85.71||85.66|4
1652974840000|2022-05-19 15:40:40|85.74||85.79||85.79||85.74||0
1652974850000|2022-05-19 15:40:50||85.71||85.71||85.71||85.71|0
1652974870000|2022-05-19 15:41:10||85.66||85.71||85.71||85.66|16
1652974890000|2022-05-19 15:41:30|85.84|85.76|85.84|85.71|85.84|85.76|85.84|85.71|315
1652974900000|2022-05-19 15:41:40||85.76||85.76||85.76||85.76|0
1652974930000|2022-05-19 15:42:10|||||||||100
1652974980000|2022-05-19 15:43:00|85.89|85.81|85.89|85.76|85.89|85.81|85.84|85.76|87
1652974990000|2022-05-19 15:43:10|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.81|5
1652975000000|2022-05-19 15:43:20|||||||||2
1652975020000|2022-05-19 15:43:40|||||||||50
1652975030000|2022-05-19 15:43:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|117
1652975040000|2022-05-19 15:44:00|85.89|85.81|85.94|85.81|85.94|85.86|85.89|85.81|71
1652975050000|2022-05-19 15:44:10|85.89||85.89||85.94||85.89||338
1652975060000|2022-05-19 15:44:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|161
1652975070000|2022-05-19 15:44:30||85.71||85.71||85.76||85.71|8
1652975080000|2022-05-19 15:44:40||85.76||85.76||85.76||85.76|0
1652975090000|2022-05-19 15:44:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|218
1652975100000|2022-05-19 15:45:00|||||||||225
1652975110000|2022-05-19 15:45:10|85.74|85.66|85.74|85.66|85.79|85.71|85.74|85.66|267
1652975120000|2022-05-19 15:45:20|85.79||85.79||85.79||85.79||54
1652975130000|2022-05-19 15:45:30||85.71||85.71||85.71||85.71|10
1652975140000|2022-05-19 15:45:40||85.66||85.71||85.71||85.66|5
1652975150000|2022-05-19 15:45:50||85.66||85.71||85.71||85.66|2
1652975200000|2022-05-19 15:46:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|35
1652975220000|2022-05-19 15:47:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|225
1652975240000|2022-05-19 15:47:20||85.66||85.66||85.71||85.66|227
1652975250000|2022-05-19 15:47:30|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|0
1652975260000|2022-05-19 15:47:40||85.66||85.71||85.71||85.66|6
1652975270000|2022-05-19 15:47:50||85.66||85.71||85.71||85.66|51
1652975280000|2022-05-19 15:48:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|36
1652975290000|2022-05-19 15:48:10|||||||||6
1652975300000|2022-05-19 15:48:20||85.61||85.66||85.66||85.61|545
1652975310000|2022-05-19 15:48:30||85.61||85.66||85.66||85.61|3
1652975320000|2022-05-19 15:48:40|||||||||1
1652975340000|2022-05-19 15:49:00|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|125
1652975350000|2022-05-19 15:49:10|85.74||85.74||85.79||85.74||28
1652975360000|2022-05-19 15:49:20||85.61||85.66||85.66||85.61|11
1652975380000|2022-05-19 15:49:40|85.79||85.79||85.79||85.74||65
1652975390000|2022-05-19 15:49:50|85.74||85.74||85.74||85.74||4
1652975420000|2022-05-19 15:50:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|61
1652975430000|2022-05-19 15:50:30|85.74|85.66|85.74|85.61|85.74|85.66|85.69|85.61|50
1652975450000|2022-05-19 15:50:50|85.69||85.69||85.69||85.69||0
1652975460000|2022-05-19 15:51:00|85.74|85.66|85.74|85.61|85.74|85.66|85.69|85.61|10
1652975470000|2022-05-19 15:51:10||85.66||85.61||85.66||85.61|37
1652975480000|2022-05-19 15:51:20|85.69|85.66|85.74|85.61|85.74|85.66|85.69|85.61|0
1652975490000|2022-05-19 15:51:30||85.66||85.66||85.66||85.66|0
1652975500000|2022-05-19 15:51:40|||||||||4
1652975510000|2022-05-19 15:51:50|||||||||1820
1652975560000|2022-05-19 15:52:40||85.61||85.61||85.61||85.61|8
1652975570000|2022-05-19 15:52:50|85.69||85.69||85.74||85.69||0
1652975580000|2022-05-19 15:53:00|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|11
1652975590000|2022-05-19 15:53:10|85.74||85.69||85.74||85.69||2080
1652975610000|2022-05-19 15:53:30|85.64|85.56|85.64|85.56|85.69|85.56|85.64|85.56|1
1652975620000|2022-05-19 15:53:40|85.69||85.69||85.69||85.64||2
1652975630000|2022-05-19 15:53:50|85.64||85.69||85.69||85.64||0
1652975640000|2022-05-19 15:54:00||85.61||85.61||85.61||85.61|1
1652975650000|2022-05-19 15:54:10||85.56||85.56||85.56||85.56|2
1652975660000|2022-05-19 15:54:20|85.64|85.51|85.64|85.51|85.64|85.51|85.59|85.51|0
1652975670000|2022-05-19 15:54:30|85.59|85.46|85.59|85.46|85.59|85.51|85.59|85.46|0
1652975680000|2022-05-19 15:54:40|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.46|10
1652975690000|2022-05-19 15:54:50|85.64||85.59||85.64||85.59||0
1652975710000|2022-05-19 15:55:10|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|3
1652975720000|2022-05-19 15:55:20|85.59||85.59||85.59||85.54||3
1652975730000|2022-05-19 15:55:30|85.54||85.54||85.59||85.54||2160
1652975740000|2022-05-19 15:55:40|85.59|85.51|85.59|85.46|85.59|85.51|85.54|85.46|1
1652975750000|2022-05-19 15:55:50|85.54||85.59||85.59||85.54||0
1652975760000|2022-05-19 15:56:00|85.54||85.54||85.59||85.54||0
1652975770000|2022-05-19 15:56:10|85.59||85.59||85.59||85.54||0
1652975790000|2022-05-19 15:56:30||85.51||85.51||85.51||85.51|0
1652975810000|2022-05-19 15:56:50|85.64||85.64||85.64||85.64||0
1652975820000|2022-05-19 15:57:00|85.59||85.59||85.59||85.59||0
1652975850000|2022-05-19 15:57:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|106
1652975890000|2022-05-19 15:58:10|85.59||85.59||85.59||85.59||409
1652975900000|2022-05-19 15:58:20||85.51||85.46||85.51||85.46|0
1652975910000|2022-05-19 15:58:30|||||||||50
1652975940000|2022-05-19 15:59:00|85.54||85.54||85.54||85.54||0
1652975960000|2022-05-19 15:59:20|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|45
1652976050000|2022-05-19 16:00:50|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|105
1652976060000|2022-05-19 16:01:00|||||||||1
1652976070000|2022-05-19 16:01:10||85.46||85.46||85.46||85.41|0
1652976080000|2022-05-19 16:01:20||85.41||85.41||85.41||85.41|0
1652976090000|2022-05-19 16:01:30|85.49||85.49||85.49||85.49||241
1652976100000|2022-05-19 16:01:40|||||||||1
1652976120000|2022-05-19 16:02:00|||||||||17
1652976140000|2022-05-19 16:02:20|85.54||85.54||85.54||85.54||19
1652976150000|2022-05-19 16:02:30|85.49||85.49||85.49||85.49||100
1652976170000|2022-05-19 16:02:50|||||||||9
1652976180000|2022-05-19 16:03:00|85.54||85.54||85.54||85.54||19
1652976190000|2022-05-19 16:03:10||85.46||85.46||85.46||85.41|3
1652976220000|2022-05-19 16:03:40|||||||||11
1652976270000|2022-05-19 16:04:30|||||||||11
1652976280000|2022-05-19 16:04:40|||||||||9
1652976330000|2022-05-19 16:05:30|||||||||7
1652976380000|2022-05-19 16:06:20|||||||||7
1652976390000|2022-05-19 16:06:30|85.59||85.59||85.59||85.59||5
1652976410000|2022-05-19 16:06:50|85.64|85.51|85.64|85.51|85.64|85.51|85.64|85.51|2
1652976420000|2022-05-19 16:07:00||85.56||85.56||85.56||85.56|0
1652976430000|2022-05-19 16:07:10|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.46|26
1652976440000|2022-05-19 16:07:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|8
1652976450000|2022-05-19 16:07:30||85.51||85.51||85.51||85.51|4
1652976460000|2022-05-19 16:07:40||85.56||85.56||85.56||85.56|0
1652976470000|2022-05-19 16:07:50||85.51||85.51||85.51||85.51|0
1652976480000|2022-05-19 16:08:00||85.56||85.51||85.56||85.51|0
1652976490000|2022-05-19 16:08:10||85.56||85.56||85.56||85.51|0
1652976500000|2022-05-19 16:08:20|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|0
1652976510000|2022-05-19 16:08:30|85.59||85.64||85.64||85.59||0
1652976520000|2022-05-19 16:08:40||85.56||85.56||85.56||85.56|0
1652976570000|2022-05-19 16:09:30|||||||||4
1652976580000|2022-05-19 16:09:40|||||||||4
1652976610000|2022-05-19 16:10:10|||||||||52
1652976620000|2022-05-19 16:10:20|||||||||119
1652976630000|2022-05-19 16:10:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|15
1652976670000|2022-05-19 16:11:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|13
1652976680000|2022-05-19 16:11:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|30
1652976690000|2022-05-19 16:11:30|||||||||10
1652976700000|2022-05-19 16:11:40|||||||||10
1652976730000|2022-05-19 16:12:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|713
1652976740000|2022-05-19 16:12:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|0
1652976750000|2022-05-19 16:12:30|85.74||85.74||85.74||85.74||23
1652976770000|2022-05-19 16:12:50|85.69||85.69||85.69||85.69||0
1652976790000|2022-05-19 16:13:10|||||||||28
1652976800000|2022-05-19 16:13:20||85.56||85.56||85.56||85.56|0
1652976810000|2022-05-19 16:13:30|85.64||85.69||85.69||85.64||29
1652976820000|2022-05-19 16:13:40||85.61||85.61||85.61||85.61|0
1652976830000|2022-05-19 16:13:50||85.56||85.56||85.56||85.56|275
1652976850000|2022-05-19 16:14:10|85.64||85.64||85.64||85.64||0
1652976890000|2022-05-19 16:14:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|19
1652976930000|2022-05-19 16:15:30|||||||||23
1652976970000|2022-05-19 16:16:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|24
1652976980000|2022-05-19 16:16:20|||||||||4
1652977010000|2022-05-19 16:16:50|||||||||4
1652977060000|2022-05-19 16:17:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|21
1652977070000|2022-05-19 16:17:50||85.56||85.61||85.61||85.56|6
1652977080000|2022-05-19 16:18:00|||||||||4
1652977120000|2022-05-19 16:18:40||85.56||85.56||85.61||85.56|20
1652977130000|2022-05-19 16:18:50|85.64||85.64||85.64||85.64||0
1652977160000|2022-05-19 16:19:20||85.51||85.51||85.51||85.51|4
1652977170000|2022-05-19 16:19:30|85.59|85.46|85.59|85.51|85.59|85.51|85.59|85.46|0
1652977180000|2022-05-19 16:19:40||85.46||85.51||85.51||85.46|0
1652977190000|2022-05-19 16:19:50|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|0
1652977210000|2022-05-19 16:20:10||85.41||85.46||85.46||85.41|0
1652977220000|2022-05-19 16:20:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|0
1652977240000|2022-05-19 16:20:40|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|5
1652977250000|2022-05-19 16:20:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|94
1652977260000|2022-05-19 16:21:00|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|35
1652977290000|2022-05-19 16:21:30|||||||||63
1652977300000|2022-05-19 16:21:40|85.44||85.44||85.44||85.39||4
1652977310000|2022-05-19 16:21:50|85.39||85.39||85.44||85.39||0
1652977320000|2022-05-19 16:22:00|85.44||85.44||85.44||85.39||0
1652977340000|2022-05-19 16:22:20|85.39||85.39||85.39||85.39||0
1652977350000|2022-05-19 16:22:30|85.44||85.44||85.44||85.44||52
1652977460000|2022-05-19 16:24:20|||||||||40
1652977480000|2022-05-19 16:24:40|85.39||85.39||85.39||85.39||0
1652977490000|2022-05-19 16:24:50|85.44||85.44||85.44||85.39||0
1652977500000|2022-05-19 16:25:00|85.39||85.44||85.44||85.39||0
1652977530000|2022-05-19 16:25:30||85.36||85.36||85.36||85.36|0
1652977560000|2022-05-19 16:26:00|85.39|85.31|85.44|85.31|85.44|85.31|85.39|85.31|2
1652977570000|2022-05-19 16:26:10|85.39||85.39||85.44||85.39||0
1652977580000|2022-05-19 16:26:20|85.44||85.44||85.44||85.44||4
1652977590000|2022-05-19 16:26:30|85.39||85.44||85.44||85.39||0
1652977600000|2022-05-19 16:26:40|85.39||85.39||85.39||85.39||0
1652977610000|2022-05-19 16:26:50|85.44|85.26|85.39|85.26|85.44|85.31|85.39|85.26|2
1652977630000|2022-05-19 16:27:10|85.44|85.31|85.44|85.31|85.44|85.31|85.39|85.31|32
1652977640000|2022-05-19 16:27:20|85.39||85.39||85.39||85.39||0
1652977650000|2022-05-19 16:27:30||85.26||85.31||85.31||85.26|0
1652977660000|2022-05-19 16:27:40|||||||||3
1652977670000|2022-05-19 16:27:50|85.44||85.44||85.44||85.44||0
1652977680000|2022-05-19 16:28:00||85.36||85.31||85.36||85.31|0
1652977690000|2022-05-19 16:28:10||85.36||85.36||85.36||85.31|24
1652977700000|2022-05-19 16:28:20|||||||||24
1652977760000|2022-05-19 16:29:20|||||||||4
1652977770000|2022-05-19 16:29:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|57
1652977790000|2022-05-19 16:29:50||85.36||85.41||85.41||85.36|18
1652977800000|2022-05-19 16:30:00|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|26
1652977810000|2022-05-19 16:30:10|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|36
1652977820000|2022-05-19 16:30:20|85.49||85.49||85.49||85.49||23
1652977850000|2022-05-19 16:30:50|||||||||9
1652977860000|2022-05-19 16:31:00|||||||||23
1652977870000|2022-05-19 16:31:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|4
1652977880000|2022-05-19 16:31:20|||||||||1
1652977940000|2022-05-19 16:32:20|85.49||85.49||85.49||85.49||26
1652977950000|2022-05-19 16:32:30||85.41||85.36||85.41||85.36|0
1652977960000|2022-05-19 16:32:40|||||||||9
1652977970000|2022-05-19 16:32:50|85.44||85.44||85.44||85.44||0
1652977980000|2022-05-19 16:33:00|||||||||13
1652978010000|2022-05-19 16:33:30|||||||||7
1652978020000|2022-05-19 16:33:40|||||||||28
1652978040000|2022-05-19 16:34:00|85.49||85.44||85.49||85.44||4
1652978050000|2022-05-19 16:34:10|85.49||85.44||85.49||85.44||1
1652978060000|2022-05-19 16:34:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|62
1652978070000|2022-05-19 16:34:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|21
1652978080000|2022-05-19 16:34:40|||||||||22
1652978100000|2022-05-19 16:35:00|||||||||25
1652978110000|2022-05-19 16:35:10|85.59||85.54||85.59||85.54||138
1652978120000|2022-05-19 16:35:20|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.31|1177
1652978140000|2022-05-19 16:35:40|||||||||270
1652978150000|2022-05-19 16:35:50||85.36||85.36||85.36||85.36|0
1652978160000|2022-05-19 16:36:00|85.49|85.41|85.49|85.36|85.49|85.41|85.49|85.36|59
1652978180000|2022-05-19 16:36:20|||||||||19
1652978190000|2022-05-19 16:36:30|||||||||13
1652978200000|2022-05-19 16:36:40||85.41||85.41||85.41||85.41|0
1652978210000|2022-05-19 16:36:50|85.54||85.54||85.54||85.54||189
1652978220000|2022-05-19 16:37:00||85.46||85.41||85.46||85.41|137
1652978230000|2022-05-19 16:37:10||85.46||85.46||85.46||85.41|226
1652978240000|2022-05-19 16:37:20|85.59||85.59||85.59||85.59||328
1652978250000|2022-05-19 16:37:30|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.41|7
1652978260000|2022-05-19 16:37:40|85.49||85.49||85.49||85.49||20
1652978270000|2022-05-19 16:37:50||85.36||85.36||85.36||85.36|0
1652978280000|2022-05-19 16:38:00||85.41||85.36||85.41||85.36|0
1652978340000|2022-05-19 16:39:00|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.31|19
1652978350000|2022-05-19 16:39:10|85.49|85.36|85.44|85.31|85.49|85.36|85.44|85.31|16
1652978380000|2022-05-19 16:39:40|85.39||85.39||85.39||85.39||0
1652978390000|2022-05-19 16:39:50|85.44||85.44||85.44||85.44||1
1652978410000|2022-05-19 16:40:10||85.36||85.31||85.36||85.31|0
1652978420000|2022-05-19 16:40:20|85.39||85.39||85.39||85.39||0
1652978430000|2022-05-19 16:40:30|85.44||85.44||85.44||85.39||23
1652978440000|2022-05-19 16:40:40|85.39||85.44||85.44||85.39||1
1652978450000|2022-05-19 16:40:50||85.36||85.31||85.36||85.31|0
1652978460000|2022-05-19 16:41:00|85.39||85.44||85.44||85.39||1
1652978470000|2022-05-19 16:41:10|85.39||85.39||85.39||85.39||0
1652978510000|2022-05-19 16:41:50|||||||||16
1652978530000|2022-05-19 16:42:10|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|13
1652978540000|2022-05-19 16:42:20||85.36||85.36||85.36||85.31|0
1652978550000|2022-05-19 16:42:30|85.49||85.49||85.49||85.49||24
1652978560000|2022-05-19 16:42:40||85.41||85.41||85.41||85.41|21
1652978570000|2022-05-19 16:42:50|||||||||21
1652978580000|2022-05-19 16:43:00|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.31|658
1652978590000|2022-05-19 16:43:10||85.36||85.31||85.36||85.31|0
1652978610000|2022-05-19 16:43:30||85.36||85.36||85.36||85.31|0
1652978620000|2022-05-19 16:43:40||85.31||85.31||85.31||85.31|0
1652978650000|2022-05-19 16:44:10|85.39||85.39||85.39||85.39||0
1652978670000|2022-05-19 16:44:30|85.44|85.36|85.44|85.31|85.44|85.36|85.39|85.31|1
1652978680000|2022-05-19 16:44:40||85.36||85.36||85.36||85.36|0
1652978700000|2022-05-19 16:45:00|85.39|85.26|85.39|85.31|85.39|85.31|85.39|85.26|265
1652978710000|2022-05-19 16:45:10|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|0
1652978720000|2022-05-19 16:45:20|85.39||85.39||85.39||85.39||0
1652978790000|2022-05-19 16:46:30|85.34|85.26|85.34|85.21|85.34|85.26|85.34|85.21|299
1652978800000|2022-05-19 16:46:40||85.26||85.26||85.26||85.21|19
1652978830000|2022-05-19 16:47:10||85.21||85.26||85.26||85.21|45
1652978840000|2022-05-19 16:47:20||85.21||85.21||85.21||85.21|105
1652978850000|2022-05-19 16:47:30|85.29||85.29||85.29||85.29||0
1652978860000|2022-05-19 16:47:40|85.34||85.34||85.34||85.34||50
1652978870000|2022-05-19 16:47:50||85.26||85.26||85.26||85.21|0
1652978880000|2022-05-19 16:48:00|||||||||31
1652978890000|2022-05-19 16:48:10|85.39||85.39||85.39||85.39||0
1652978900000|2022-05-19 16:48:20|85.34|85.21|85.34|85.21|85.34|85.21|85.34|85.21|154
1652978940000|2022-05-19 16:49:00||85.26||85.21||85.26||85.21|0
1652978950000|2022-05-19 16:49:10||85.26||85.21||85.26||85.21|0
1652978960000|2022-05-19 16:49:20||85.26||85.26||85.26||85.21|13
1652978970000|2022-05-19 16:49:30||85.21||85.26||85.26||85.21|4
1652978980000|2022-05-19 16:49:40|85.39||85.39||85.39||85.39||50
1652979000000|2022-05-19 16:50:00||85.31||85.26||85.31||85.26|14
1652979010000|2022-05-19 16:50:10||85.31||85.26||85.31||85.26|0
1652979020000|2022-05-19 16:50:20||85.31||85.26||85.31||85.26|0
1652979030000|2022-05-19 16:50:30||85.31||85.31||85.31||85.26|0
1652979040000|2022-05-19 16:50:40|85.44||85.44||85.44||85.44||68
1652979100000|2022-05-19 16:51:40|||||||||7
1652979110000|2022-05-19 16:51:50||85.36||85.36||85.36||85.36|28
1652979120000|2022-05-19 16:52:00||85.31||85.36||85.36||85.31|67
1652979130000|2022-05-19 16:52:10|85.49||85.49||85.49||85.49||37
1652979140000|2022-05-19 16:52:20|||||||||16
1652979150000|2022-05-19 16:52:30||85.41||85.41||85.41||85.41|30
1652979160000|2022-05-19 16:52:40||85.36||85.36||85.36||85.36|37
1652979170000|2022-05-19 16:52:50|||||||||22
1652979180000|2022-05-19 16:53:00|85.44||85.44||85.44||85.44||25
1652979190000|2022-05-19 16:53:10|85.39|85.31|85.44|85.31|85.44|85.31|85.39|85.31|593
1652979210000|2022-05-19 16:53:30||85.36||85.36||85.36||85.31|0
1652979240000|2022-05-19 16:54:00|85.49||85.49||85.49||85.49||4
1652979250000|2022-05-19 16:54:10||85.41||85.36||85.41||85.36|0
1652979260000|2022-05-19 16:54:20|85.44||85.44||85.44||85.44||0
1652979290000|2022-05-19 16:54:50|85.39|85.31|85.39|85.26|85.39|85.31|85.39|85.26|86
1652979300000|2022-05-19 16:55:00|85.34|85.21|85.34|85.21|85.34|85.21|85.34|85.21|0
1652979320000|2022-05-19 16:55:20|85.39|85.26|85.39|85.26|85.39|85.26|85.39|85.26|0
1652979330000|2022-05-19 16:55:30||85.31||85.31||85.31||85.26|0
1652979340000|2022-05-19 16:55:40|85.44||85.44||85.44||85.44||0
1652979350000|2022-05-19 16:55:50||85.36||85.31||85.36||85.31|0
1652979360000|2022-05-19 16:56:00||85.36||85.31||85.36||85.31|6
1652979380000|2022-05-19 16:56:20|85.39|85.26|85.39|85.26|85.39|85.31|85.39|85.26|1
1652979400000|2022-05-19 16:56:40||85.31||85.31||85.31||85.26|0
1652979430000|2022-05-19 16:57:10|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.31|4
1652979460000|2022-05-19 16:57:40||85.41||85.36||85.41||85.36|0
1652979470000|2022-05-19 16:57:50||85.41||85.41||85.41||85.41|0
1652979480000|2022-05-19 16:58:00||85.36||85.36||85.36||85.36|0
1652979500000|2022-05-19 16:58:20|85.44||85.44||85.44||85.44||0
1652979520000|2022-05-19 16:58:40|85.49||85.49||85.49||85.49||0
1652979540000|2022-05-19 16:59:00|||||||||9
1652979550000|2022-05-19 16:59:10|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.31|18
1652979560000|2022-05-19 16:59:20|85.49|85.36|85.49|85.36|85.49|85.41|85.44|85.36|36
1652979570000|2022-05-19 16:59:30|85.44|85.31|85.49|85.36|85.49|85.36|85.44|85.31|42
1652979580000|2022-05-19 16:59:40|||||||||11
1652979590000|2022-05-19 16:59:50|||||||||20
1652979610000|2022-05-19 17:00:10||85.41||85.41||85.41||85.36|0
1652979620000|2022-05-19 17:00:20||85.36||85.36||85.36||85.36|0
1652979630000|2022-05-19 17:00:30|85.44||85.44||85.44||85.44||0
1652979640000|2022-05-19 17:00:40|85.49||85.49||85.49||85.49||10
1652979670000|2022-05-19 17:01:10||85.41||85.36||85.41||85.36|0
1652979680000|2022-05-19 17:01:20||85.41||85.36||85.41||85.36|0
1652979690000|2022-05-19 17:01:30||85.41||85.36||85.41||85.36|0
1652979700000|2022-05-19 17:01:40|85.44|85.41|85.49|85.36|85.49|85.41|85.44|85.36|12
1652979720000|2022-05-19 17:02:00|85.44|85.31|85.44|85.31|85.44|85.31|85.39|85.31|0
1652979730000|2022-05-19 17:02:10|85.39||85.39||85.44||85.39||0
1652979790000|2022-05-19 17:03:10|||||||||10
1652979800000|2022-05-19 17:03:20|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.31|0
1652979810000|2022-05-19 17:03:30||85.31||85.31||85.36||85.31|1
1652979820000|2022-05-19 17:03:40|85.39|85.26|85.39|85.26|85.39|85.26|85.39|85.26|0
1652979830000|2022-05-19 17:03:50||85.31||85.31||85.31||85.31|0
1652979840000|2022-05-19 17:04:00|85.44||85.44||85.44||85.44||3
1652979900000|2022-05-19 17:05:00||85.36||85.36||85.36||85.31|0
1652979910000|2022-05-19 17:05:10|85.49|85.31|85.49|85.36|85.49|85.36|85.49|85.31|1
1652979920000|2022-05-19 17:05:20||85.41||85.41||85.41||85.41|0
1652979930000|2022-05-19 17:05:30|85.54|85.36|85.54|85.41|85.54|85.41|85.54|85.36|6
1652979940000|2022-05-19 17:05:40||85.46||85.41||85.46||85.41|0
1652979960000|2022-05-19 17:06:00||85.46||85.46||85.46||85.41|0
1652979990000|2022-05-19 17:06:30||85.41||85.41||85.41||85.41|1
1652980000000|2022-05-19 17:06:40||85.46||85.46||85.46||85.41|0
1652980010000|2022-05-19 17:06:50||85.41||85.41||85.46||85.41|0
1652980020000|2022-05-19 17:07:00|85.49||85.54||85.54||85.49||8
1652980030000|2022-05-19 17:07:10|85.49||85.49||85.49||85.49||0
1652980050000|2022-05-19 17:07:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|9
1652980080000|2022-05-19 17:08:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|1
1652980090000|2022-05-19 17:08:10|85.44|85.36|85.44|85.31|85.49|85.36|85.44|85.31|0
1652980120000|2022-05-19 17:08:40|85.39||85.39||85.44||85.39||0
1652980130000|2022-05-19 17:08:50|85.44||85.44||85.44||85.44||0
1652980140000|2022-05-19 17:09:00||85.36||85.36||85.36||85.31|0
1652980150000|2022-05-19 17:09:10||85.31||85.31||85.31||85.31|0
1652980170000|2022-05-19 17:09:30||85.36||85.36||85.36||85.31|0
1652980200000|2022-05-19 17:10:00|85.49|85.31|85.44|85.31|85.49|85.31|85.44|85.31|0
1652980220000|2022-05-19 17:10:20|85.39|85.26|85.34|85.21|85.39|85.26|85.34|85.21|0
1652980230000|2022-05-19 17:10:30|85.29||85.29||85.34||85.29||0
1652980250000|2022-05-19 17:10:50||85.16||85.16||85.16||85.16|1
1652980260000|2022-05-19 17:11:00|85.34|85.21|85.29|85.21|85.34|85.21|85.29|85.21|0
1652980290000|2022-05-19 17:11:30|85.34||85.34||85.34||85.34||1
1652980300000|2022-05-19 17:11:40|85.29||85.34||85.34||85.29||0
1652980330000|2022-05-19 17:12:10|85.29||85.29||85.29||85.29||1
1652980370000|2022-05-19 17:12:50||85.16||85.16||85.16||85.16|1
1652980380000|2022-05-19 17:13:00|85.24||85.29||85.29||85.24||0
1652980400000|2022-05-19 17:13:20|85.24||85.24||85.24||85.24||0
1652980410000|2022-05-19 17:13:30||85.11||85.11||85.16||85.11|0
1652980420000|2022-05-19 17:13:40||85.16||85.16||85.16||85.16|0
1652980430000|2022-05-19 17:13:50|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|0
1652980440000|2022-05-19 17:14:00|85.19||85.19||85.24||85.19||0
1652980480000|2022-05-19 17:14:40|85.24||85.24||85.24||85.24||0
1652980490000|2022-05-19 17:14:50||85.16||85.16||85.16||85.16|0
1652980510000|2022-05-19 17:15:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|1
1652980520000|2022-05-19 17:15:20|85.14|85.01|85.14|85.06|85.14|85.06|85.14|85.01|47
1652980530000|2022-05-19 17:15:30|||||||||15
1652980540000|2022-05-19 17:15:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|348
1652980550000|2022-05-19 17:15:50|||||||||136
1652980560000|2022-05-19 17:16:00|||||||||20
1652980570000|2022-05-19 17:16:10|||||||||3
1652980590000|2022-05-19 17:16:30|||||||||9
1652980650000|2022-05-19 17:17:30|||||||||7
1652980670000|2022-05-19 17:17:50|||||||||17
1652980680000|2022-05-19 17:18:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|46
1652980690000|2022-05-19 17:18:10|||||||||7
1652980700000|2022-05-19 17:18:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|11
1652980720000|2022-05-19 17:18:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|3
1652980750000|2022-05-19 17:19:10|85.39||85.39||85.39||85.34||0
1652980760000|2022-05-19 17:19:20||85.31||85.31||85.31||85.26|0
1652980770000|2022-05-19 17:19:30||85.26||85.31||85.31||85.26|0
1652980790000|2022-05-19 17:19:50|85.44||85.44||85.44||85.44||0
1652980800000|2022-05-19 17:20:00|85.39||85.39||85.39||85.39||0
1652980810000|2022-05-19 17:20:10||85.26||85.26||85.26||85.26|1
1652980820000|2022-05-19 17:20:20||85.31||85.26||85.31||85.26|0
1652980830000|2022-05-19 17:20:30|85.34|85.21|85.39|85.26|85.39|85.26|85.34|85.21|0
1652980840000|2022-05-19 17:20:40||85.31||85.26||85.31||85.26|0
1652980850000|2022-05-19 17:20:50|85.44|85.31|85.39|85.31|85.44|85.31|85.39|85.26|0
1652980860000|2022-05-19 17:21:00||85.26||85.31||85.31||85.26|0
1652980870000|2022-05-19 17:21:10||85.26||85.31||85.31||85.26|0
1652980880000|2022-05-19 17:21:20|85.44|85.26|85.44|85.31|85.44|85.31|85.44|85.26|0
1652980890000|2022-05-19 17:21:30|85.39||85.44||85.44||85.39||0
1652980900000|2022-05-19 17:21:40|85.39||85.39||85.44||85.39||0
1652980910000|2022-05-19 17:21:50||85.26||85.26||85.31||85.26|0
1652980950000|2022-05-19 17:22:30|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.31|0
1652980960000|2022-05-19 17:22:40||85.36||85.36||85.36||85.31|0
1652980970000|2022-05-19 17:22:50|85.49||85.44||85.49||85.44||0
1652980980000|2022-05-19 17:23:00|85.49||85.49||85.49||85.44||10
1652980990000|2022-05-19 17:23:10||85.41||85.41||85.41||85.36|0
1652981030000|2022-05-19 17:23:50||85.36||85.36||85.41||85.36|3
1652981060000|2022-05-19 17:24:20||85.41||85.41||85.41||85.41|0
1652981070000|2022-05-19 17:24:30|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|1
1652981080000|2022-05-19 17:24:40|85.49||85.49||85.49||85.49||0
1652981090000|2022-05-19 17:24:50||85.41||85.41||85.41||85.41|0
1652981100000|2022-05-19 17:25:00|85.54|85.36|85.49|85.36|85.54|85.36|85.49|85.36|0
1652981110000|2022-05-19 17:25:10||85.41||85.36||85.41||85.36|0
1652981120000|2022-05-19 17:25:20||85.41||85.41||85.41||85.41|0
1652981130000|2022-05-19 17:25:30|85.54|85.46|85.54|85.41|85.54|85.46|85.54|85.41|1
1652981140000|2022-05-19 17:25:40||85.46||85.41||85.46||85.41|0
1652981150000|2022-05-19 17:25:50||85.46||85.46||85.46||85.41|0
1652981160000|2022-05-19 17:26:00||85.41||85.41||85.46||85.41|0
1652981180000|2022-05-19 17:26:20|85.49||85.49||85.49||85.49||0
1652981190000|2022-05-19 17:26:30||85.36||85.41||85.41||85.36|0
1652981210000|2022-05-19 17:26:50|85.54|85.46|85.54|85.41|85.54|85.46|85.54|85.41|0
1652981220000|2022-05-19 17:27:00||85.46||85.41||85.46||85.41|0
1652981230000|2022-05-19 17:27:10||85.46||85.41||85.46||85.41|0
1652981290000|2022-05-19 17:28:10|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.36|0
1652981300000|2022-05-19 17:28:20|85.44||85.44||85.44||85.44||0
1652981320000|2022-05-19 17:28:40||85.31||85.31||85.31||85.31|3
1652981330000|2022-05-19 17:28:50||85.36||85.36||85.36||85.36|0
1652981340000|2022-05-19 17:29:00|85.49||85.44||85.49||85.44||1
1652981350000|2022-05-19 17:29:10||85.31||85.31||85.31||85.31|0
1652981360000|2022-05-19 17:29:20|85.39|85.26|85.39|85.31|85.44|85.31|85.39|85.26|0
1652981370000|2022-05-19 17:29:30|85.44||85.44||85.44||85.44||0
1652981380000|2022-05-19 17:29:40||85.36||85.31||85.36||85.31|0
1652981390000|2022-05-19 17:29:50||85.36||85.31||85.36||85.31|0
1652981400000|2022-05-19 17:30:00||85.36||85.31||85.36||85.31|0
1652981410000|2022-05-19 17:30:10|85.39|85.26|85.39|85.26|85.44|85.26|85.39|85.26|0
1652981420000|2022-05-19 17:30:20|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.26|0
1652981430000|2022-05-19 17:30:30||85.36||85.36||85.36||85.31|0
1652981440000|2022-05-19 17:30:40||85.31||85.36||85.36||85.31|0
1652981450000|2022-05-19 17:30:50||85.31||85.36||85.36||85.31|0
1652981460000|2022-05-19 17:31:00|85.49|85.41|85.49|85.36|85.49|85.41|85.49|85.36|6
1652981470000|2022-05-19 17:31:10|85.54|85.41|85.54|85.41|85.54|85.46|85.54|85.41|10
1652981480000|2022-05-19 17:31:20||85.46||85.46||85.46||85.46|0
1652981490000|2022-05-19 17:31:30||85.41||85.41||85.46||85.41|0
1652981500000|2022-05-19 17:31:40||85.46||85.46||85.46||85.46|0
1652981510000|2022-05-19 17:31:50||85.41||85.41||85.41||85.41|0
1652981520000|2022-05-19 17:32:00||85.46||85.46||85.46||85.41|0
1652981530000|2022-05-19 17:32:10||85.41||85.41||85.41||85.41|0
1652981540000|2022-05-19 17:32:20||85.46||85.41||85.46||85.41|0
1652981550000|2022-05-19 17:32:30||85.46||85.46||85.46||85.41|0
1652981560000|2022-05-19 17:32:40||85.41||85.46||85.46||85.41|0
1652981570000|2022-05-19 17:32:50||85.41||85.46||85.46||85.41|0
1652981630000|2022-05-19 17:33:50||85.41||85.46||85.46||85.41|0
1652981640000|2022-05-19 17:34:00||85.41||85.41||85.41||85.41|0
1652981650000|2022-05-19 17:34:10|85.49||85.49||85.49||85.49||0
1652981660000|2022-05-19 17:34:20|85.54||85.49||85.54||85.49||0
1652981670000|2022-05-19 17:34:30||85.36||85.36||85.36||85.36|1
1652981680000|2022-05-19 17:34:40|85.44||85.49||85.49||85.44||0
1652981700000|2022-05-19 17:35:00|85.44||85.44||85.49||85.44||0
1652981710000|2022-05-19 17:35:10|85.49||85.49||85.49||85.49||21
1652981720000|2022-05-19 17:35:20|85.44||85.49||85.49||85.44||0
1652981740000|2022-05-19 17:35:40||85.41||85.36||85.41||85.36|0
1652981750000|2022-05-19 17:35:50||85.41||85.41||85.41||85.41|0
1652981760000|2022-05-19 17:36:00|85.54||85.54||85.54||85.54||0
1652981770000|2022-05-19 17:36:10|85.49||85.49||85.49||85.49||0
1652981790000|2022-05-19 17:36:30|85.54|85.46|85.54|85.41|85.54|85.46|85.54|85.41|0
1652981800000|2022-05-19 17:36:40||85.46||85.46||85.46||85.41|0
1652981810000|2022-05-19 17:36:50||85.41||85.41||85.41||85.41|0
1652981850000|2022-05-19 17:37:30|85.49||85.49||85.49||85.49||0
1652981860000|2022-05-19 17:37:40||85.36||85.36||85.36||85.36|0
1652981880000|2022-05-19 17:38:00|85.44||85.49||85.49||85.44||0
1652981890000|2022-05-19 17:38:10|85.44||85.44||85.49||85.44||0
1652981910000|2022-05-19 17:38:30|85.49||85.49||85.49||85.49||11
1652981920000|2022-05-19 17:38:40||85.41||85.36||85.41||85.36|0
1652981930000|2022-05-19 17:38:50||85.41||85.41||85.41||85.36|0
1652981940000|2022-05-19 17:39:00||85.36||85.41||85.41||85.36|0
1652981950000|2022-05-19 17:39:10||85.36||85.41||85.41||85.36|0
1652981960000|2022-05-19 17:39:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.41|0
1652981970000|2022-05-19 17:39:30||85.41||85.41||85.41||85.41|0
1652981980000|2022-05-19 17:39:40||85.46||85.46||85.46||85.46|0
1652981990000|2022-05-19 17:39:50||85.41||85.41||85.41||85.41|0
1652982020000|2022-05-19 17:40:20|85.49||85.49||85.49||85.49||0
1652982050000|2022-05-19 17:40:50|85.54||85.54||85.54||85.54||0
1652982060000|2022-05-19 17:41:00||85.46||85.46||85.46||85.41|0
1652982070000|2022-05-19 17:41:10||85.41||85.41||85.46||85.41|0
1652982110000|2022-05-19 17:41:50|85.49||85.49||85.49||85.49||0
1652982130000|2022-05-19 17:42:10|85.54||85.54||85.54||85.54||0
1652982170000|2022-05-19 17:42:50|85.49||85.49||85.49||85.49||0
1652982180000|2022-05-19 17:43:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.41|0
1652982190000|2022-05-19 17:43:10||85.41||85.46||85.46||85.41|0
1652982240000|2022-05-19 17:44:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|1
1652982250000|2022-05-19 17:44:10||85.46||85.46||85.46||85.46|1
1652982270000|2022-05-19 17:44:30||85.51||85.46||85.51||85.46|0
1652982280000|2022-05-19 17:44:40||85.51||85.46||85.51||85.46|0
1652982300000|2022-05-19 17:45:00|85.54|85.41|85.54|85.41|85.54|85.46|85.54|85.41|0
1652982330000|2022-05-19 17:45:30||85.46||85.46||85.46||85.46|0
1652982340000|2022-05-19 17:45:40|85.59||85.59||85.59||85.59||0
1652982350000|2022-05-19 17:45:50||85.51||85.46||85.51||85.46|0
1652982390000|2022-05-19 17:46:30|85.54|85.41|85.54|85.41|85.59|85.41|85.54|85.41|0
1652982430000|2022-05-19 17:47:10|85.49|85.36|85.49|85.41|85.49|85.41|85.49|85.36|0
1652982450000|2022-05-19 17:47:30||85.36||85.36||85.36||85.36|1
1652982460000|2022-05-19 17:47:40|85.44|85.31|85.44|85.31|85.49|85.31|85.44|85.31|0
1652982480000|2022-05-19 17:48:00|85.39|85.26|85.39|85.26|85.44|85.26|85.39|85.26|0
1652982540000|2022-05-19 17:49:00|85.34||85.39||85.39||85.34||0
1652982560000|2022-05-19 17:49:20|85.34|85.21|85.34|85.21|85.34|85.21|85.34|85.21|1
1652982570000|2022-05-19 17:49:30|85.29||85.34||85.34||85.29||0
1652982580000|2022-05-19 17:49:40|85.29||85.29||85.34||85.29||0
1652982590000|2022-05-19 17:49:50||85.16||85.16||85.21||85.16|22
1652982600000|2022-05-19 17:50:00||85.21||85.16||85.21||85.16|0
1652982610000|2022-05-19 17:50:10|85.34|85.21|85.34|85.21|85.34|85.21|85.34|85.16|0
1652982630000|2022-05-19 17:50:30|85.39|85.26|85.39|85.26|85.39|85.26|85.39|85.21|0
1652982640000|2022-05-19 17:50:40|85.34||85.34||85.34||85.34||0
1652982650000|2022-05-19 17:50:50|85.39||85.39||85.39||85.39||0
1652982660000|2022-05-19 17:51:00|85.34|85.21|85.34|85.21|85.34|85.26|85.34|85.21|2
1652982670000|2022-05-19 17:51:10||85.26||85.26||85.26||85.26|0
1652982700000|2022-05-19 17:51:40|85.39|85.31|85.39|85.26|85.39|85.31|85.39|85.26|0
1652982710000|2022-05-19 17:51:50||85.31||85.31||85.31||85.26|0
1652982720000|2022-05-19 17:52:00||85.26||85.26||85.31||85.26|0
1652982730000|2022-05-19 17:52:10|85.44|85.31|85.44|85.31|85.44|85.31|85.44|85.31|3
1652982750000|2022-05-19 17:52:30||85.36||85.31||85.36||85.31|0
1652982760000|2022-05-19 17:52:40|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.31|1
1652982780000|2022-05-19 17:53:00|85.44||85.49||85.49||85.44||0
1652982800000|2022-05-19 17:53:20||85.41||85.36||85.41||85.36|0
1652982850000|2022-05-19 17:54:10|85.54|85.41|85.54|85.41|85.54|85.41|85.54|85.36|0
1652982860000|2022-05-19 17:54:20||85.46||85.46||85.46||85.41|0
1652982870000|2022-05-19 17:54:30|85.59|85.51|85.59|85.46|85.59|85.51|85.59|85.46|0
1652982880000|2022-05-19 17:54:40||85.51||85.46||85.51||85.46|0
1652982890000|2022-05-19 17:54:50||85.51||85.46||85.51||85.46|0
1652982900000|2022-05-19 17:55:00||85.51||85.51||85.51||85.51|0
1652982910000|2022-05-19 17:55:10|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.51|28
1652982960000|2022-05-19 17:56:00|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|1
1652982970000|2022-05-19 17:56:10|85.79|85.66|85.79|85.71|85.79|85.71|85.79|85.66|3
1652982980000|2022-05-19 17:56:20|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|5
1652982990000|2022-05-19 17:56:30|85.74|85.66|85.74|85.66|85.74|85.71|85.74|85.66|0
1652983010000|2022-05-19 17:56:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.66|1
1652983020000|2022-05-19 17:57:00||85.66||85.71||85.71||85.66|0
1652983030000|2022-05-19 17:57:10||85.66||85.66||85.66||85.66|1
1652983040000|2022-05-19 17:57:20||85.71||85.71||85.71||85.71|0
1652983050000|2022-05-19 17:57:30|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|199
1652983060000|2022-05-19 17:57:40|85.84|85.81|85.79|85.71|85.84|85.81|85.79|85.71|30
1652983070000|2022-05-19 17:57:50|||||||||5
1652983090000|2022-05-19 17:58:10||85.66||85.66||85.66||85.66|7
1652983100000|2022-05-19 17:58:20||85.71||85.66||85.71||85.66|10
1652983110000|2022-05-19 17:58:30||85.71||85.71||85.71||85.71|3
1652983120000|2022-05-19 17:58:40|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|8
1652983160000|2022-05-19 17:59:20|85.74|85.71|85.74|85.66|85.79|85.71|85.74|85.66|14
1652983170000|2022-05-19 17:59:30|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|0
1652983180000|2022-05-19 17:59:40||85.71||85.71||85.71||85.71|0
1652983190000|2022-05-19 17:59:50||85.66||85.66||85.66||85.66|0
1652983200000|2022-05-19 18:00:00||85.71||85.66||85.71||85.66|0
1652983210000|2022-05-19 18:00:10||85.71||85.66||85.71||85.66|0
1652983220000|2022-05-19 18:00:20|85.74|85.71|85.74|85.66|85.74|85.71|85.74|85.66|7
1652983230000|2022-05-19 18:00:30||85.61||85.61||85.66||85.61|0
1652983240000|2022-05-19 18:00:40||85.66||85.61||85.66||85.61|0
1652983250000|2022-05-19 18:00:50|85.69||85.74||85.74||85.69||0
1652983260000|2022-05-19 18:01:00|85.69|85.56|85.69|85.61|85.69|85.61|85.69|85.56|0
1652983270000|2022-05-19 18:01:10|85.74||85.69||85.74||85.69||57
1652983280000|2022-05-19 18:01:20||85.56||85.56||85.61||85.56|2
1652983290000|2022-05-19 18:01:30||85.61||85.61||85.61||85.61|0
1652983300000|2022-05-19 18:01:40|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|0
1652983330000|2022-05-19 18:02:10||85.61||85.56||85.61||85.56|0
1652983340000|2022-05-19 18:02:20||85.61||85.61||85.61||85.56|4
1652983360000|2022-05-19 18:02:40|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|17
1652983380000|2022-05-19 18:03:00|85.69|85.66|85.69|85.61|85.74|85.66|85.69|85.61|4
1652983390000|2022-05-19 18:03:10||85.56||85.61||85.61||85.56|0
1652983420000|2022-05-19 18:03:40||85.56||85.56||85.56||85.56|0
1652983450000|2022-05-19 18:04:10|85.64||85.64||85.69||85.64||0
1652983470000|2022-05-19 18:04:30|85.69||85.69||85.69||85.69||0
1652983490000|2022-05-19 18:04:50|85.64||85.64||85.64||85.64||0
1652983560000|2022-05-19 18:06:00|85.59|85.51|85.59|85.51|85.64|85.51|85.59|85.51|1
1652983570000|2022-05-19 18:06:10|85.64||85.59||85.64||85.59||0
1652983580000|2022-05-19 18:06:20|85.64||85.59||85.64||85.59||0
1652983590000|2022-05-19 18:06:30||85.46||85.46||85.46||85.46|0
1652983600000|2022-05-19 18:06:40|85.54||85.54||85.59||85.54||0
1652983610000|2022-05-19 18:06:50|85.49|85.41|85.54|85.41|85.54|85.41|85.49|85.41|0
1652983620000|2022-05-19 18:07:00||85.46||85.46||85.46||85.46|0
1652983630000|2022-05-19 18:07:10|85.59||85.54||85.59||85.54||0
1652983640000|2022-05-19 18:07:20|85.59||85.59||85.59||85.59||0
1652983650000|2022-05-19 18:07:30|85.64|85.51|85.64|85.51|85.64|85.51|85.64|85.51|1
1652983660000|2022-05-19 18:07:40|85.59||85.64||85.64||85.59||0
1652983670000|2022-05-19 18:07:50||85.56||85.51||85.56||85.51|0
1652983680000|2022-05-19 18:08:00|85.59|85.56|85.64|85.51|85.64|85.56|85.59|85.51|0
1652983690000|2022-05-19 18:08:10|85.59||85.64||85.64||85.59||0
1652983700000|2022-05-19 18:08:20|85.59||85.64||85.64||85.59||0
1652983720000|2022-05-19 18:08:40||85.56||85.51||85.56||85.51|0
1652983740000|2022-05-19 18:09:00|85.69|85.56|85.64|85.56|85.69|85.56|85.64|85.56|3
1652983750000|2022-05-19 18:09:10|||||||||2
1652983830000|2022-05-19 18:10:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|1
1652983860000|2022-05-19 18:11:00|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|5
1652983930000|2022-05-19 18:12:10|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|250
1652983950000|2022-05-19 18:12:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|13
1652983960000|2022-05-19 18:12:40|85.69||85.69||85.69||85.69||0
1652983970000|2022-05-19 18:12:50||85.61||85.56||85.61||85.56|0
1652983980000|2022-05-19 18:13:00|85.74|85.61|85.74|85.61|85.74|85.61|85.69|85.56|2
1652983990000|2022-05-19 18:13:10|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|12
1652984010000|2022-05-19 18:13:30|85.64|85.56|85.64|85.56|85.69|85.56|85.64|85.56|1
1652984020000|2022-05-19 18:13:40|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|0
1652984030000|2022-05-19 18:13:50|85.59||85.64||85.64||85.59||0
1652984040000|2022-05-19 18:14:00|85.59||85.59||85.64||85.59||0
1652984060000|2022-05-19 18:14:20|85.64||85.64||85.64||85.64||1
1652984070000|2022-05-19 18:14:30||85.56||85.56||85.56||85.56|0
1652984100000|2022-05-19 18:15:00|85.69||85.69||85.69||85.69||1
1652984110000|2022-05-19 18:15:10||85.61||85.56||85.61||85.56|1
1652984120000|2022-05-19 18:15:20||85.61||85.56||85.61||85.56|0
1652984130000|2022-05-19 18:15:30||85.61||85.56||85.61||85.56|0
1652984150000|2022-05-19 18:15:50|85.64|85.51|85.64|85.56|85.64|85.56|85.64|85.51|0
1652984160000|2022-05-19 18:16:00|85.69||85.69||85.69||85.69||2
1652984190000|2022-05-19 18:16:30||85.61||85.56||85.61||85.56|0
1652984200000|2022-05-19 18:16:40||85.61||85.56||85.61||85.56|0
1652984210000|2022-05-19 18:16:50|85.64||85.64||85.69||85.64||0
1652984220000|2022-05-19 18:17:00|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|1
1652984230000|2022-05-19 18:17:10|85.64||85.59||85.64||85.59||0
1652984240000|2022-05-19 18:17:20|85.64|85.46|85.64|85.51|85.64|85.51|85.64|85.46|0
1652984250000|2022-05-19 18:17:30||85.56||85.51||85.56||85.51|0
1652984260000|2022-05-19 18:17:40|85.59||85.64||85.64||85.59||0
1652984270000|2022-05-19 18:17:50|85.59||85.64||85.64||85.59||0
1652984280000|2022-05-19 18:18:00|85.59||85.59||85.64||85.59||0
1652984300000|2022-05-19 18:18:20||85.46||85.51||85.51||85.46|0
1652984330000|2022-05-19 18:18:50|85.64||85.64||85.64||85.59||0
1652984340000|2022-05-19 18:19:00|85.59||85.59||85.64||85.59||0
1652984350000|2022-05-19 18:19:10|85.54|85.46|85.59|85.46|85.59|85.51|85.54|85.46|0
1652984360000|2022-05-19 18:19:20||85.51||85.46||85.51||85.46|0
1652984370000|2022-05-19 18:19:30||85.51||85.51||85.51||85.51|1
1652984390000|2022-05-19 18:19:50||85.46||85.46||85.46||85.46|0
1652984400000|2022-05-19 18:20:00|85.54|85.51|85.54|85.41|85.59|85.51|85.54|85.41|2
1652984410000|2022-05-19 18:20:10||85.46||85.46||85.46||85.46|0
1652984420000|2022-05-19 18:20:20|85.59||85.59||85.59||85.59||0
1652984440000|2022-05-19 18:20:40||85.51||85.51||85.51||85.51|0
1652984450000|2022-05-19 18:20:50|85.64||85.64||85.64||85.64||1
1652984480000|2022-05-19 18:21:20|85.59||85.64||85.64||85.59||0
1652984510000|2022-05-19 18:21:50||85.56||85.56||85.56||85.56|0
1652984520000|2022-05-19 18:22:00|85.69||85.69||85.69||85.69||13
1652984530000|2022-05-19 18:22:10||85.61||85.56||85.61||85.56|3
1652984540000|2022-05-19 18:22:20||85.61||85.56||85.61||85.56|0
1652984550000|2022-05-19 18:22:30||85.61||85.61||85.61||85.56|0
1652984570000|2022-05-19 18:22:50||85.56||85.61||85.61||85.56|0
1652984580000|2022-05-19 18:23:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|0
1652984600000|2022-05-19 18:23:20|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|3
1652984640000|2022-05-19 18:24:00|85.59||85.64||85.64||85.59||0
1652984650000|2022-05-19 18:24:10|85.59||85.64||85.64||85.59||0
1652984680000|2022-05-19 18:24:40||85.56||85.51||85.56||85.51|0
1652984690000|2022-05-19 18:24:50||85.56||85.51||85.56||85.51|0
1652984700000|2022-05-19 18:25:00||85.56||85.56||85.56||85.51|0
1652984740000|2022-05-19 18:25:40||85.51||85.56||85.56||85.51|0
1652984760000|2022-05-19 18:26:00||85.51||85.51||85.56||85.51|0
1652984770000|2022-05-19 18:26:10|85.59|85.46|85.59|85.46|85.64|85.51|85.59|85.46|0
1652984780000|2022-05-19 18:26:20||85.51||85.51||85.51||85.51|0
1652984790000|2022-05-19 18:26:30||85.46||85.46||85.46||85.46|0
1652984800000|2022-05-19 18:26:40||85.51||85.46||85.51||85.46|0
1652984810000|2022-05-19 18:26:50||85.51||85.51||85.51||85.51|0
1652984820000|2022-05-19 18:27:00||85.46||85.51||85.51||85.46|0
1652984840000|2022-05-19 18:27:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|0
1652984850000|2022-05-19 18:27:30|85.59|85.51|85.59|85.46|85.59|85.51|85.54|85.46|0
1652984860000|2022-05-19 18:27:40||85.51||85.46||85.51||85.46|0
1652984880000|2022-05-19 18:28:00||85.51||85.46||85.51||85.46|0
1652984890000|2022-05-19 18:28:10|85.64|85.51|85.64|85.51|85.64|85.51|85.64|85.51|1
1652984900000|2022-05-19 18:28:20||85.56||85.51||85.56||85.51|0
1652984910000|2022-05-19 18:28:30||85.56||85.56||85.56||85.56|0
1652984930000|2022-05-19 18:28:50||85.51||85.51||85.51||85.51|2
1652984940000|2022-05-19 18:29:00||85.56||85.56||85.56||85.56|0
1652984990000|2022-05-19 18:29:50|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|1
1652985000000|2022-05-19 18:30:00|85.59|85.51|85.59|85.51|85.64|85.51|85.59|85.51|0
1652985010000|2022-05-19 18:30:10||85.46||85.46||85.46||85.46|1
1652985030000|2022-05-19 18:30:30|85.54|85.51|85.54|85.46|85.54|85.51|85.54|85.46|0
1652985040000|2022-05-19 18:30:40||85.41||85.41||85.41||85.41|131
1652985050000|2022-05-19 18:30:50|85.49|85.46|85.59|85.51|85.59|85.51|85.49|85.46|59
1652985060000|2022-05-19 18:31:00|85.64||85.64||85.64||85.64||0
1652985070000|2022-05-19 18:31:10||85.56||85.56||85.56||85.56|0
1652985100000|2022-05-19 18:31:40|||||||||5
1652985110000|2022-05-19 18:31:50|85.69||85.69||85.69||85.69||7
1652985120000|2022-05-19 18:32:00|||||||||10
1652985130000|2022-05-19 18:32:10|85.64||85.64||85.64||85.64||105
1652985150000|2022-05-19 18:32:30|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|1
1652985160000|2022-05-19 18:32:40|85.59|85.46|85.59|85.46|85.59|85.46|85.59|85.46|1
1652985170000|2022-05-19 18:32:50|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.51|0
1652985210000|2022-05-19 18:33:30|85.64|85.56|85.64|85.51|85.64|85.56|85.64|85.51|1
1652985230000|2022-05-19 18:33:50|85.59||85.59||85.59||85.59||0
1652985240000|2022-05-19 18:34:00|85.64||85.64||85.64||85.59||0
1652985250000|2022-05-19 18:34:10|85.59|85.46|85.59|85.51|85.64|85.51|85.59|85.46|0
1652985260000|2022-05-19 18:34:20|85.64||85.64||85.64||85.59||0
1652985270000|2022-05-19 18:34:30|85.59||85.59||85.64||85.59||0
1652985290000|2022-05-19 18:34:50|85.64||85.64||85.64||85.59||0
1652985300000|2022-05-19 18:35:00|85.59||85.59||85.59||85.59||0
1652985310000|2022-05-19 18:35:10|85.54|85.46|85.54|85.46|85.59|85.46|85.54|85.46|0
1652985320000|2022-05-19 18:35:20|85.59||85.59||85.59||85.54||0
1652985350000|2022-05-19 18:35:50|85.64|85.51|85.64|85.51|85.64|85.51|85.64|85.51|1
1652985370000|2022-05-19 18:36:10|85.59||85.64||85.64||85.59||0
1652985400000|2022-05-19 18:36:40||85.56||85.56||85.56||85.56|1
1652985430000|2022-05-19 18:37:10|85.69||85.69||85.69||85.69||1
1652985450000|2022-05-19 18:37:30||85.61||85.56||85.61||85.56|0
1652985460000|2022-05-19 18:37:40|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.56|24
1652985480000|2022-05-19 18:38:00|85.79|85.66|85.79|85.66|85.79|85.66|85.79|85.61|6
1652985490000|2022-05-19 18:38:10|85.74|85.71|85.79|85.66|85.79|85.71|85.74|85.66|51
1652985510000|2022-05-19 18:38:30|85.74||85.79||85.79||85.74||0
1652985520000|2022-05-19 18:38:40|85.74||85.79||85.79||85.74||0
1652985540000|2022-05-19 18:39:00|85.74||85.74||85.74||85.74||0
1652985550000|2022-05-19 18:39:10||85.61||85.61||85.61||85.61|0
1652985570000|2022-05-19 18:39:30|85.69||85.69||85.69||85.69||0
1652985580000|2022-05-19 18:39:40|85.74||85.74||85.74||85.74||0
1652985590000|2022-05-19 18:39:50|85.69||85.69||85.74||85.69||0
1652985600000|2022-05-19 18:40:00|85.64|85.56|85.69|85.56|85.69|85.56|85.64|85.56|1
1652985610000|2022-05-19 18:40:10|85.64||85.69||85.69||85.64||0
1652985620000|2022-05-19 18:40:20|85.64||85.69||85.69||85.64||0
1652985640000|2022-05-19 18:40:40|85.64||85.69||85.69||85.64||0
1652985650000|2022-05-19 18:40:50|85.64||85.69||85.69||85.64||0
1652985660000|2022-05-19 18:41:00|85.64||85.64||85.69||85.64||0
1652985670000|2022-05-19 18:41:10||85.51||85.51||85.51||85.51|1
1652985680000|2022-05-19 18:41:20|85.59||85.64||85.64||85.59||0
1652985690000|2022-05-19 18:41:30|85.59||85.59||85.64||85.59||2
1652985700000|2022-05-19 18:41:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|1
1652985710000|2022-05-19 18:41:50|85.59||85.59||85.59||85.59||0
1652985720000|2022-05-19 18:42:00|85.54||85.54||85.59||85.54||0
1652985730000|2022-05-19 18:42:10|85.59||85.59||85.59||85.54||0
1652985740000|2022-05-19 18:42:20|85.54||85.59||85.59||85.54||0
1652985760000|2022-05-19 18:42:40|85.54||85.59||85.59||85.54||0
1652985770000|2022-05-19 18:42:50||85.51||85.51||85.51||85.51|0
1652985780000|2022-05-19 18:43:00|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|0
1652985790000|2022-05-19 18:43:10||85.51||85.46||85.51||85.46|0
1652985810000|2022-05-19 18:43:30||85.51||85.46||85.51||85.46|0
1652985820000|2022-05-19 18:43:40|85.64|85.51|85.64|85.51|85.64|85.56|85.64|85.51|3
1652985840000|2022-05-19 18:44:00||85.56||85.51||85.56||85.51|0
1652985860000|2022-05-19 18:44:20||85.56||85.56||85.56||85.51|0
1652985870000|2022-05-19 18:44:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|2
1652985900000|2022-05-19 18:45:00|85.74|85.56|85.69|85.56|85.74|85.56|85.69|85.56|4
1652985910000|2022-05-19 18:45:10|85.64|85.61|85.69|85.56|85.69|85.61|85.64|85.56|2
1652985920000|2022-05-19 18:45:20||85.61||85.61||85.61||85.56|0
1652985930000|2022-05-19 18:45:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|2
1652985940000|2022-05-19 18:45:40|85.69|85.61|85.74|85.61|85.74|85.66|85.69|85.61|1
1652985960000|2022-05-19 18:46:00|85.69||85.74||85.74||85.69||0
1652985980000|2022-05-19 18:46:20||85.66||85.66||85.66||85.66|0
1652985990000|2022-05-19 18:46:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|0
1652986000000|2022-05-19 18:46:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|0
1652986010000|2022-05-19 18:46:50|85.79||85.79||85.79||85.79||0
1652986030000|2022-05-19 18:47:10||85.71||85.66||85.71||85.66|0
1652986040000|2022-05-19 18:47:20||85.71||85.71||85.71||85.71|0
1652986050000|2022-05-19 18:47:30|85.84||85.84||85.84||85.84||0
1652986060000|2022-05-19 18:47:40|85.79||85.79||85.79||85.79||0
1652986080000|2022-05-19 18:48:00|85.84||85.84||85.84||85.79||0
1652986190000|2022-05-19 18:49:50|85.89|85.76|85.89|85.76|85.89|85.81|85.89|85.76|0
1652986200000|2022-05-19 18:50:00||85.81||85.81||85.81||85.76|0
1652986220000|2022-05-19 18:50:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.81|2
1652986230000|2022-05-19 18:50:30||85.81||85.81||85.81||85.81|13
1652986240000|2022-05-19 18:50:40||85.86||85.86||85.86||85.86|0
1652986250000|2022-05-19 18:50:50|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|3
1652986270000|2022-05-19 18:51:10|85.89||85.94||85.94||85.89||0
1652986280000|2022-05-19 18:51:20|85.89||85.89||85.89||85.89||0
1652986290000|2022-05-19 18:51:30||85.76||85.76||85.76||85.76|0
1652986330000|2022-05-19 18:52:10|85.84||85.89||85.89||85.84||0
1652986340000|2022-05-19 18:52:20|85.84||85.89||85.89||85.84||0
1652986350000|2022-05-19 18:52:30|85.84||85.89||85.89||85.84||0
1652986370000|2022-05-19 18:52:50|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.76|0
1652986420000|2022-05-19 18:53:40||85.86||85.81||85.86||85.81|0
1652986460000|2022-05-19 18:54:20||85.86||85.86||85.86||85.86|0
1652986500000|2022-05-19 18:55:00||85.81||85.81||85.81||85.81|1
1652986510000|2022-05-19 18:55:10|85.89||85.94||85.94||85.89||0
1652986520000|2022-05-19 18:55:20|85.89||85.94||85.94||85.89||0
1652986560000|2022-05-19 18:56:00||85.86||85.81||85.86||85.81|0
1652986580000|2022-05-19 18:56:20||85.86||85.86||85.86||85.81|0
1652986600000|2022-05-19 18:56:40||85.81||85.81||85.81||85.81|0
1652986630000|2022-05-19 18:57:10||85.86||85.81||85.86||85.81|0
1652986640000|2022-05-19 18:57:20|85.89|85.76|85.89|85.76|85.94|85.76|85.89|85.76|0
1652986650000|2022-05-19 18:57:30|85.84||85.84||85.89||85.84||0
1652986660000|2022-05-19 18:57:40||85.71||85.71||85.71||85.71|2
1652986670000|2022-05-19 18:57:50|85.79||85.84||85.84||85.79||0
1652986680000|2022-05-19 18:58:00|85.79||85.84||85.84||85.79||0
1652986690000|2022-05-19 18:58:10|85.89|85.76|85.89|85.76|85.89|85.76|85.89|85.76|0
1652986710000|2022-05-19 18:58:30|85.84||85.89||85.89||85.84||0
1652986750000|2022-05-19 18:59:10||85.81||85.76||85.81||85.76|0
1652986760000|2022-05-19 18:59:20|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|2
1652986780000|2022-05-19 18:59:40||85.86||85.86||85.86||85.81|0
1652986800000|2022-05-19 19:00:00|85.99||85.99||85.99||85.94||6
1652986810000|2022-05-19 19:00:10||85.91||85.86||85.91||85.86|1
1652986820000|2022-05-19 19:00:20||85.91||85.91||85.91||85.91|2
1652986850000|2022-05-19 19:00:50|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|3
1652986860000|2022-05-19 19:01:00||85.91||85.91||85.91||85.86|0
1652986880000|2022-05-19 19:01:20|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|3
1652986890000|2022-05-19 19:01:30|85.94|85.81|85.94|85.81|85.99|85.81|85.94|85.81|0
1652986910000|2022-05-19 19:01:50||85.86||85.86||85.86||85.81|0
1652986920000|2022-05-19 19:02:00||85.81||85.86||85.86||85.81|2
1652986940000|2022-05-19 19:02:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|0
1652986950000|2022-05-19 19:02:30|86.04||86.04||86.04||86.04||2
1652986960000|2022-05-19 19:02:40||85.96||85.96||85.96||85.91|0
1652986970000|2022-05-19 19:02:50|||||||||2
1652986980000|2022-05-19 19:03:00|86.09||86.09||86.09||86.09||17
1652987000000|2022-05-19 19:03:20||86.01||86.01||86.01||86.01|0
1652987010000|2022-05-19 19:03:30||85.96||85.96||85.96||85.96|0
1652987050000|2022-05-19 19:04:10||86.01||86.01||86.01||86.01|0
1652987060000|2022-05-19 19:04:20||85.96||85.96||85.96||85.96|0
1652987070000|2022-05-19 19:04:30|86.04||86.09||86.09||86.04||0
1652987090000|2022-05-19 19:04:50|86.04||86.09||86.09||86.04||0
1652987100000|2022-05-19 19:05:00||86.01||85.96||86.01||85.96|0
1652987110000|2022-05-19 19:05:10||86.01||86.01||86.01||85.96|0
1652987120000|2022-05-19 19:05:20||85.96||85.96||85.96||85.96|0
1652987130000|2022-05-19 19:05:30||86.01||86.01||86.01||86.01|5
1652987180000|2022-05-19 19:06:20|||||||||11
1652987200000|2022-05-19 19:06:40|||||||||13
1652987230000|2022-05-19 19:07:10|||||||||2
1652987260000|2022-05-19 19:07:40|||||||||5
1652987270000|2022-05-19 19:07:50|86.14||86.14||86.14||86.14||0
1652987290000|2022-05-19 19:08:10||86.06||86.01||86.06||86.01|0
1652987300000|2022-05-19 19:08:20||86.06||86.01||86.06||86.01|0
1652987310000|2022-05-19 19:08:30|86.09||86.14||86.14||86.09||9
1652987320000|2022-05-19 19:08:40|86.09||86.14||86.14||86.09||1
1652987330000|2022-05-19 19:08:50|86.09||86.09||86.14||86.09||1
1652987350000|2022-05-19 19:09:10|86.14||86.14||86.14||86.09||8
1652987360000|2022-05-19 19:09:20|86.09||86.09||86.14||86.09||16
1652987370000|2022-05-19 19:09:30|||||||||12
1652987380000|2022-05-19 19:09:40|||||||||141
1652987390000|2022-05-19 19:09:50|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|239
1652987400000|2022-05-19 19:10:00|||||||||30
1652987410000|2022-05-19 19:10:10|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|373
1652987420000|2022-05-19 19:10:20||85.96||86.01||86.01||85.96|195
1652987430000|2022-05-19 19:10:30||85.96||86.01||86.01||85.96|86
1652987460000|2022-05-19 19:11:00|||||||||26
1652987470000|2022-05-19 19:11:10|86.14||86.14||86.14||86.14||33
1652987490000|2022-05-19 19:11:30|86.09|86.06|86.14|86.01|86.14|86.06|86.09|86.01|2
1652987500000|2022-05-19 19:11:40||86.06||86.01||86.06||86.01|0
1652987520000|2022-05-19 19:12:00|86.09||86.14||86.14||86.09||257
1652987530000|2022-05-19 19:12:10||86.06||86.01||86.06||86.01|0
1652987540000|2022-05-19 19:12:20|86.09|86.06|86.14|86.01|86.14|86.06|86.09|86.01|1
1652987550000|2022-05-19 19:12:30|86.09||86.09||86.14||86.09||4
1652987560000|2022-05-19 19:12:40|86.14||86.14||86.14||86.09||16
1652987570000|2022-05-19 19:12:50|||||||||3
1652987580000|2022-05-19 19:13:00|86.09||86.14||86.14||86.09||9
1652987590000|2022-05-19 19:13:10|86.09||86.09||86.09||86.09||21
1652987600000|2022-05-19 19:13:20|||||||||5
1652987610000|2022-05-19 19:13:30||85.96||86.01||86.01||85.96|30
1652987620000|2022-05-19 19:13:40|||||||||2
1652987630000|2022-05-19 19:13:50|||||||||13
1652987640000|2022-05-19 19:14:00||85.96||86.01||86.01||85.96|240
1652987650000|2022-05-19 19:14:10|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|278
1652987670000|2022-05-19 19:14:30|||||||||2
1652987700000|2022-05-19 19:15:00|||||||||21
1652987710000|2022-05-19 19:15:10|||||||||25
1652987720000|2022-05-19 19:15:20|||||||||2
1652987750000|2022-05-19 19:15:50|||||||||4
1652987760000|2022-05-19 19:16:00|||||||||9
1652987770000|2022-05-19 19:16:10|||||||||5
1652987790000|2022-05-19 19:16:30|||||||||10
1652987800000|2022-05-19 19:16:40|||||||||5
1652987810000|2022-05-19 19:16:50|||||||||17
1652987820000|2022-05-19 19:17:00|||||||||1
1652987830000|2022-05-19 19:17:10|||||||||5
1652987850000|2022-05-19 19:17:30|86.14||86.14||86.14||86.14||93
1652987860000|2022-05-19 19:17:40|86.09||86.09||86.09||86.09||0
1652987870000|2022-05-19 19:17:50|86.04|85.91|86.09|86.01|86.09|86.01|86.04|85.91|380
1652987880000|2022-05-19 19:18:00|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|232
1652987890000|2022-05-19 19:18:10|86.04|85.91|85.99|85.91|86.09|86.01|85.99|85.91|311
1652987900000|2022-05-19 19:18:20|85.94|85.86|85.99|85.86|85.99|85.86|85.94|85.86|4
1652987910000|2022-05-19 19:18:30||85.91||85.86||85.91||85.86|0
1652987920000|2022-05-19 19:18:40||85.91||85.91||85.91||85.86|0
1652987930000|2022-05-19 19:18:50||85.86||85.86||85.86||85.86|2
1652987940000|2022-05-19 19:19:00||85.91||85.91||85.91||85.91|0
1652987950000|2022-05-19 19:19:10|85.94|85.86|85.94|85.81|85.94|85.86|85.94|85.81|3
1652987960000|2022-05-19 19:19:20||85.86||85.81||85.86||85.81|0
1652987970000|2022-05-19 19:19:30||85.86||85.81||85.86||85.81|0
1652987980000|2022-05-19 19:19:40||85.86||85.81||85.86||85.81|0
1652987990000|2022-05-19 19:19:50||85.86||85.86||85.86||85.86|0
1652988000000|2022-05-19 19:20:00||85.81||85.81||85.81||85.81|0
1652988010000|2022-05-19 19:20:10|85.89|85.86|85.94|85.81|85.94|85.86|85.89|85.81|2
1652988020000|2022-05-19 19:20:20||85.86||85.86||85.86||85.81|0
1652988030000|2022-05-19 19:20:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|0
1652988040000|2022-05-19 19:20:40|85.94|85.76|85.89|85.76|85.94|85.76|85.89|85.76|3
1652988050000|2022-05-19 19:20:50||85.81||85.76||85.81||85.76|0
1652988080000|2022-05-19 19:21:20|85.84|85.81|85.84|85.76|85.84|85.81|85.84|85.76|0
1652988090000|2022-05-19 19:21:30|85.89||85.89||85.89||85.89||3
1652988100000|2022-05-19 19:21:40||85.81||85.81||85.81||85.76|0
1652988110000|2022-05-19 19:21:50||85.76||85.76||85.76||85.76|0
1652988120000|2022-05-19 19:22:00|85.84||85.84||85.84||85.84||0
1652988170000|2022-05-19 19:22:50|||||||||2
1652988180000|2022-05-19 19:23:00|85.89||85.84||85.89||85.84||2
1652988280000|2022-05-19 19:24:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|7
1652988290000|2022-05-19 19:24:50||85.66||85.66||85.66||85.66|0
1652988310000|2022-05-19 19:25:10|85.84|85.71|85.84|85.71|85.84|85.71|85.84|85.71|7
1652988330000|2022-05-19 19:25:30||85.76||85.76||85.76||85.76|0
1652988340000|2022-05-19 19:25:40||85.71||85.71||85.71||85.71|3
1652988350000|2022-05-19 19:25:50||85.76||85.76||85.76||85.76|0
1652988360000|2022-05-19 19:26:00||85.71||85.71||85.76||85.71|0
1652988370000|2022-05-19 19:26:10||85.76||85.76||85.76||85.76|0
1652988390000|2022-05-19 19:26:30|85.89||85.84||85.89||85.84||1
1652988400000|2022-05-19 19:26:40||85.71||85.71||85.71||85.71|2
1652988420000|2022-05-19 19:27:00||85.76||85.71||85.76||85.71|0
1652988440000|2022-05-19 19:27:20|85.79||85.79||85.84||85.79||0
1652988460000|2022-05-19 19:27:40|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|2
1652988470000|2022-05-19 19:27:50|85.74||85.79||85.79||85.74||0
1652988480000|2022-05-19 19:28:00|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|0
1652988490000|2022-05-19 19:28:10|||||||||2
1652988500000|2022-05-19 19:28:20||85.66||85.66||85.66||85.66|1
1652988520000|2022-05-19 19:28:40||85.71||85.71||85.71||85.71|0
1652988530000|2022-05-19 19:28:50||85.66||85.66||85.66||85.66|0
1652988540000|2022-05-19 19:29:00|85.74||85.74||85.79||85.74||0
1652988570000|2022-05-19 19:29:30||85.61||85.61||85.61||85.61|0
1652988580000|2022-05-19 19:29:40||85.66||85.66||85.66||85.66|0
1652988600000|2022-05-19 19:30:00||85.61||85.66||85.66||85.61|0
1652988610000|2022-05-19 19:30:10||85.61||85.61||85.61||85.61|0
1652988620000|2022-05-19 19:30:20||85.66||85.66||85.66||85.61|0
1652988630000|2022-05-19 19:30:30|85.79||85.79||85.79||85.79||6
1652988640000|2022-05-19 19:30:40|85.74||85.74||85.74||85.74||0
1652988650000|2022-05-19 19:30:50|85.79|85.71|85.79|85.66|85.79|85.71|85.74|85.66|4
1652988660000|2022-05-19 19:31:00||85.71||85.66||85.71||85.66|0
1652988680000|2022-05-19 19:31:20||85.71||85.71||85.71||85.71|0
1652988690000|2022-05-19 19:31:30||85.66||85.66||85.66||85.66|0
1652988700000|2022-05-19 19:31:40|85.74||85.79||85.79||85.74||3
1652988730000|2022-05-19 19:32:10||85.71||85.71||85.71||85.66|0
1652988740000|2022-05-19 19:32:20|85.74|85.66|85.79|85.66|85.79|85.66|85.74|85.66|0
1652988750000|2022-05-19 19:32:30|85.74||85.74||85.74||85.74||0
1652988760000|2022-05-19 19:32:40|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|0
1652988770000|2022-05-19 19:32:50|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|0
1652988780000|2022-05-19 19:33:00||85.61||85.66||85.66||85.61|1
1652988790000|2022-05-19 19:33:10||85.61||85.61||85.61||85.61|0
1652988800000|2022-05-19 19:33:20|85.69||85.74||85.74||85.69||0
1652988810000|2022-05-19 19:33:30||85.66||85.66||85.66||85.66|0
1652988820000|2022-05-19 19:33:40||85.61||85.61||85.61||85.61|0
1652988870000|2022-05-19 19:34:30|85.69||85.69||85.74||85.69||0
1652988880000|2022-05-19 19:34:40|85.74||85.74||85.74||85.74||2
1652988900000|2022-05-19 19:35:00|85.69||85.74||85.74||85.69||3
1652988910000|2022-05-19 19:35:10|85.69||85.69||85.69||85.69||0
1652988920000|2022-05-19 19:35:20|85.74||85.74||85.74||85.74||1
1652988930000|2022-05-19 19:35:30||85.66||85.66||85.66||85.61|0
1652988950000|2022-05-19 19:35:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|1
1652988960000|2022-05-19 19:36:00|85.74||85.69||85.74||85.69||1
1652989010000|2022-05-19 19:36:50|85.74||85.74||85.74||85.74||2
1652989050000|2022-05-19 19:37:30|85.69||85.69||85.69||85.69||0
1652989060000|2022-05-19 19:37:40|85.74||85.74||85.74||85.74||1
1652989070000|2022-05-19 19:37:50||85.66||85.66||85.66||85.66|0
1652989080000|2022-05-19 19:38:00|85.69|85.61|85.69|85.61|85.74|85.66|85.69|85.61|0
1652989110000|2022-05-19 19:38:30|85.74||85.74||85.74||85.69||1
1652989120000|2022-05-19 19:38:40|85.69||85.69||85.69||85.69||1
1652989130000|2022-05-19 19:38:50|85.74||85.74||85.74||85.74||0
1652989140000|2022-05-19 19:39:00|85.69||85.74||85.74||85.69||0
1652989150000|2022-05-19 19:39:10|85.69||85.69||85.74||85.69||0
1652989170000|2022-05-19 19:39:30|85.74||85.69||85.74||85.69||1
1652989210000|2022-05-19 19:40:10|85.74||85.74||85.74||85.74||1
1652989220000|2022-05-19 19:40:20|85.69||85.69||85.74||85.69||1
1652989240000|2022-05-19 19:40:40|85.74||85.74||85.74||85.69||8
1652989250000|2022-05-19 19:40:50|85.69||85.74||85.74||85.69||0
1652989260000|2022-05-19 19:41:00|85.69||85.69||85.74||85.69||1
1652989280000|2022-05-19 19:41:20|85.74||85.69||85.74||85.69||1
1652989290000|2022-05-19 19:41:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.61|2
1652989310000|2022-05-19 19:41:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|1
1652989330000|2022-05-19 19:42:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|50
1652989350000|2022-05-19 19:42:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|2
1652989370000|2022-05-19 19:42:50|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|1
1652989380000|2022-05-19 19:43:00||85.66||85.61||85.66||85.61|0
1652989390000|2022-05-19 19:43:10||85.66||85.66||85.66||85.66|0
1652989400000|2022-05-19 19:43:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|101
1652989420000|2022-05-19 19:43:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|2
1652989430000|2022-05-19 19:43:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|10
1652989440000|2022-05-19 19:44:00||85.66||85.66||85.71||85.66|0
1652989450000|2022-05-19 19:44:10|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|1
1652989460000|2022-05-19 19:44:20|85.84|85.66|85.84|85.71|85.84|85.71|85.84|85.66|1
1652989470000|2022-05-19 19:44:30|85.79||85.84||85.84||85.79||3
1652989490000|2022-05-19 19:44:50|85.79||85.84||85.84||85.79||0
1652989500000|2022-05-19 19:45:00|85.79||85.79||85.84||85.79||0
1652989510000|2022-05-19 19:45:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|1
1652989520000|2022-05-19 19:45:20||85.71||85.71||85.71||85.71|2
1652989530000|2022-05-19 19:45:30||85.76||85.71||85.76||85.71|0
1652989540000|2022-05-19 19:45:40||85.76||85.76||85.76||85.76|0
1652989550000|2022-05-19 19:45:50|85.89|85.81|85.89|85.76|85.89|85.81|85.89|85.76|23
1652989560000|2022-05-19 19:46:00||85.81||85.76||85.81||85.76|0
1652989570000|2022-05-19 19:46:10|85.84||85.84||85.89||85.84||0
1652989600000|2022-05-19 19:46:40||85.71||85.71||85.71||85.71|1
1652989610000|2022-05-19 19:46:50|85.79|85.66|85.79|85.66|85.84|85.66|85.79|85.66|0
1652989620000|2022-05-19 19:47:00|85.74|85.61|85.74|85.61|85.79|85.61|85.74|85.61|0
1652989630000|2022-05-19 19:47:10||85.66||85.66||85.66||85.66|0
1652989670000|2022-05-19 19:47:50||85.61||85.61||85.61||85.61|0
1652989680000|2022-05-19 19:48:00||85.66||85.61||85.66||85.61|0
1652989690000|2022-05-19 19:48:10||85.66||85.66||85.66||85.66|0
1652989700000|2022-05-19 19:48:20|85.79||85.79||85.79||85.79||36
1652989710000|2022-05-19 19:48:30||85.71||85.71||85.71||85.66|0
1652989730000|2022-05-19 19:48:50|85.84||85.84||85.84||85.84||1
1652989740000|2022-05-19 19:49:00|85.79|85.66|85.79|85.66|85.79|85.66|85.79|85.66|3
1652989750000|2022-05-19 19:49:10|85.74||85.79||85.79||85.74||0
1652989760000|2022-05-19 19:49:20||85.71||85.71||85.71||85.66|0
1652989770000|2022-05-19 19:49:30|85.84||85.79||85.84||85.79||1
1652989800000|2022-05-19 19:50:00|85.84|85.66|85.74|85.61|85.84|85.71|85.74|85.61|1
1652989810000|2022-05-19 19:50:10|85.69||85.74||85.74||85.69||0
1652989820000|2022-05-19 19:50:20|85.69||85.74||85.74||85.69||0
1652989830000|2022-05-19 19:50:30||85.66||85.66||85.66||85.66|0
1652989840000|2022-05-19 19:50:40||85.61||85.61||85.66||85.61|0
1652989850000|2022-05-19 19:50:50|85.69|85.66|85.74|85.61|85.74|85.66|85.69|85.61|0
1652989860000|2022-05-19 19:51:00||85.66||85.61||85.66||85.61|0
1652989870000|2022-05-19 19:51:10|85.69|85.66|85.74|85.61|85.74|85.66|85.69|85.61|0
1652989880000|2022-05-19 19:51:20|85.69||85.74||85.74||85.69||0
1652989890000|2022-05-19 19:51:30|85.69|85.56|85.69|85.56|85.69|85.56|85.69|85.56|61
1652989930000|2022-05-19 19:52:10||85.61||85.56||85.61||85.56|1
1652989940000|2022-05-19 19:52:20||85.61||85.61||85.61||85.61|0
1652989960000|2022-05-19 19:52:40|85.74||85.74||85.74||85.74||1
1652989970000|2022-05-19 19:52:50|85.69||85.74||85.74||85.69||0
1652989990000|2022-05-19 19:53:10|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|0
1652990000000|2022-05-19 19:53:20||85.56||85.56||85.56||85.56|5
1652990010000|2022-05-19 19:53:30|85.64||85.69||85.69||85.64||6
1652990020000|2022-05-19 19:53:40||85.61||85.61||85.61||85.61|0
1652990030000|2022-05-19 19:53:50|85.74||85.74||85.74||85.74||69
1652990040000|2022-05-19 19:54:00|85.69||85.69||85.74||85.69||1
1652990050000|2022-05-19 19:54:10|||||||||1
1652990060000|2022-05-19 19:54:20|||||||||5
1652990070000|2022-05-19 19:54:30|85.74||85.74||85.74||85.69||128
1652990080000|2022-05-19 19:54:40|85.69||85.74||85.74||85.69||5
1652990100000|2022-05-19 19:55:00|85.84|85.66|85.79|85.66|85.84|85.71|85.79|85.66|134
1652990110000|2022-05-19 19:55:10||85.71||85.71||85.71||85.66|4
1652990120000|2022-05-19 19:55:20||85.66||85.66||85.66||85.66|5
1652990130000|2022-05-19 19:55:30|85.74||85.79||85.79||85.74||1
1652990140000|2022-05-19 19:55:40|85.74||85.79||85.79||85.74||3
1652990150000|2022-05-19 19:55:50|85.84|85.71|85.79|85.66|85.84|85.71|85.79|85.66|101
1652990160000|2022-05-19 19:56:00|85.74||85.74||85.74||85.74||0
1652990180000|2022-05-19 19:56:20|||||||||54
1652990190000|2022-05-19 19:56:30|||||||||1
1652990210000|2022-05-19 19:56:50|||||||||5
1652990220000|2022-05-19 19:57:00||85.61||85.61||85.61||85.61|12
1652990250000|2022-05-19 19:57:30||85.66||85.66||85.66||85.61|0
1652990260000|2022-05-19 19:57:40||85.61||85.61||85.66||85.61|0
1652990280000|2022-05-19 19:58:00||85.66||85.61||85.66||85.61|0
1652990300000|2022-05-19 19:58:20||85.66||85.66||85.66||85.66|0
1652990310000|2022-05-19 19:58:30|85.79||85.79||85.79||85.79||9
1652990330000|2022-05-19 19:58:50||85.71||85.66||85.71||85.66|1
1652990340000|2022-05-19 19:59:00|85.74||85.79||85.79||85.74||9
1652990350000|2022-05-19 19:59:10|85.74|85.71|85.79|85.66|85.79|85.71|85.74|85.66|1
1652990360000|2022-05-19 19:59:20|85.74||85.79||85.79||85.74||2
1652990370000|2022-05-19 19:59:30|85.74||85.74||85.79||85.74||0
1652990380000|2022-05-19 19:59:40||85.61||85.61||85.61||85.61|1
1652990390000|2022-05-19 19:59:50|85.79|85.66|85.79|85.66|85.79|85.71|85.79|85.66|6
1653026460000|2022-05-20 06:01:00|86.54|86.41|86.54|86.36|86.54|86.41|86.49|86.36|0
1653026480000|2022-05-20 06:01:20||86.31||86.31||86.31||86.31|0
1653026500000|2022-05-20 06:01:40||86.36||86.36||86.36||86.36|0
1653026520000|2022-05-20 06:02:00|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|4
1653026530000|2022-05-20 06:02:10|86.49|86.36|86.49|86.36|86.49|86.36|86.49|86.36|22
1653026540000|2022-05-20 06:02:20|86.44||86.44||86.44||86.44||3
1653026550000|2022-05-20 06:02:30|86.49||86.49||86.49||86.49||5
1653026560000|2022-05-20 06:02:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|8
1653026570000|2022-05-20 06:02:50|86.44||86.44||86.44||86.44||10
1653026580000|2022-05-20 06:03:00|86.49|86.36|86.49|86.41|86.49|86.41|86.49|86.36|2
1653026620000|2022-05-20 06:03:40|86.54||86.54||86.54||86.54||0
1653026630000|2022-05-20 06:03:50||86.46||86.46||86.46||86.46|0
1653026650000|2022-05-20 06:04:10||86.41||86.46||86.46||86.41|1
1653026680000|2022-05-20 06:04:40|||||||||1
1653026720000|2022-05-20 06:05:20|86.59||86.59||86.59||86.59||0
1653026730000|2022-05-20 06:05:30|86.54||86.54||86.54||86.54||0
1653026750000|2022-05-20 06:05:50|86.49|86.41|86.49|86.31|86.49|86.41|86.44|86.31|19
1653026760000|2022-05-20 06:06:00|86.44||86.44||86.44||86.39||10
1653026770000|2022-05-20 06:06:10|86.39||86.39||86.44||86.39||2
1653026780000|2022-05-20 06:06:20|86.44|86.26|86.44|86.31|86.44|86.31|86.44|86.26|0
1653026790000|2022-05-20 06:06:30||86.36||86.36||86.36||86.36|0
1653026800000|2022-05-20 06:06:40||86.31||86.31||86.31||86.31|0
1653026820000|2022-05-20 06:07:00||86.36||86.31||86.36||86.31|0
1653026830000|2022-05-20 06:07:10|86.39||86.44||86.44||86.39||0
1653026840000|2022-05-20 06:07:20|86.39||86.44||86.44||86.39||1
1653026880000|2022-05-20 06:08:00|86.39|86.26|86.39|86.26|86.39|86.26|86.39|86.26|0
1653026900000|2022-05-20 06:08:20|86.44|86.31|86.44|86.31|86.44|86.31|86.44|86.31|0
1653026910000|2022-05-20 06:08:30|86.39|86.26|86.44|86.31|86.44|86.31|86.39|86.26|0
1653026960000|2022-05-20 06:09:20||86.36||86.31||86.36||86.31|0
1653026970000|2022-05-20 06:09:30||86.36||86.31||86.36||86.31|0
1653026980000|2022-05-20 06:09:40||86.36||86.36||86.36||86.36|0
1653026990000|2022-05-20 06:09:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|6
1653027010000|2022-05-20 06:10:10|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|2
1653027020000|2022-05-20 06:10:20|86.64|86.56|86.64|86.51|86.69|86.56|86.64|86.51|6
1653027050000|2022-05-20 06:10:50||86.56||86.56||86.56||86.56|0
1653027060000|2022-05-20 06:11:00|86.69||86.64||86.69||86.64||0
1653027070000|2022-05-20 06:11:10||86.51||86.51||86.51||86.51|3
1653027110000|2022-05-20 06:11:50||86.56||86.56||86.56||86.56|0
1653027120000|2022-05-20 06:12:00|||||||||1
1653027150000|2022-05-20 06:12:30||86.51||86.51||86.51||86.51|2
1653027160000|2022-05-20 06:12:40||86.56||86.56||86.56||86.56|0
1653027170000|2022-05-20 06:12:50||86.51||86.51||86.51||86.51|10
1653027190000|2022-05-20 06:13:10|86.59||86.59||86.59||86.59||0
1653027200000|2022-05-20 06:13:20|86.64|86.46|86.59|86.46|86.64|86.46|86.59|86.46|1
1653027210000|2022-05-20 06:13:30||86.51||86.51||86.51||86.51|0
1653027230000|2022-05-20 06:13:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|11
1653027240000|2022-05-20 06:14:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|0
1653027280000|2022-05-20 06:14:40||86.46||86.46||86.46||86.46|1
1653027300000|2022-05-20 06:15:00|86.54||86.54||86.54||86.54||0
1653027320000|2022-05-20 06:15:20|86.59||86.59||86.59||86.59||0
1653027330000|2022-05-20 06:15:30|86.54||86.54||86.54||86.54||0
1653027350000|2022-05-20 06:15:50|86.59||86.59||86.59||86.59||0
1653027360000|2022-05-20 06:16:00|86.54||86.54||86.54||86.54||0
1653027370000|2022-05-20 06:16:10|86.59||86.59||86.59||86.59||0
1653027380000|2022-05-20 06:16:20|86.54||86.59||86.59||86.54||0
1653027430000|2022-05-20 06:17:10|86.54||86.54||86.54||86.54||0
1653027440000|2022-05-20 06:17:20||86.41||86.41||86.41||86.41|1
1653027490000|2022-05-20 06:18:10|86.59|86.46|86.54|86.46|86.59|86.46|86.54|86.46|0
1653027500000|2022-05-20 06:18:20|86.59||86.59||86.59||86.59||0
1653027710000|2022-05-20 06:21:50|86.54||86.54||86.54||86.54||0
1653027720000|2022-05-20 06:22:00|86.59||86.59||86.59||86.59||0
1653027790000|2022-05-20 06:23:10||86.51||86.51||86.51||86.51|0
1653027840000|2022-05-20 06:24:00|86.64||86.64||86.64||86.64||0
1653027910000|2022-05-20 06:25:10|86.59|86.46|86.59|86.46|86.59|86.46|86.59|86.46|1
1653027950000|2022-05-20 06:25:50|86.54|86.41|86.54|86.41|86.54|86.41|86.54|86.41|5
1653027960000|2022-05-20 06:26:00|86.49||86.49||86.49||86.49||0
1653027980000|2022-05-20 06:26:20|86.54||86.54||86.54||86.54||0
1653028040000|2022-05-20 06:27:20|86.49||86.49||86.54||86.49||0
1653028070000|2022-05-20 06:27:50|86.54||86.54||86.54||86.54||1
1653028080000|2022-05-20 06:28:00|86.49||86.54||86.54||86.49||0
1653028090000|2022-05-20 06:28:10|86.49||86.49||86.49||86.49||0
1653028100000|2022-05-20 06:28:20|86.54||86.54||86.54||86.54||0
1653028110000|2022-05-20 06:28:30|86.49|86.36|86.49|86.36|86.49|86.36|86.49|86.36|1
1653028130000|2022-05-20 06:28:50|86.54|86.41|86.54|86.41|86.54|86.41|86.54|86.41|0
1653028160000|2022-05-20 06:29:20|86.49||86.54||86.54||86.49||0
1653028170000|2022-05-20 06:29:30|86.49|86.36|86.49|86.36|86.49|86.36|86.49|86.36|2
1653028210000|2022-05-20 06:30:10|86.54|86.41|86.54|86.41|86.54|86.41|86.54|86.41|0
1653028260000|2022-05-20 06:31:00|86.49||86.49||86.49||86.49||0
1653028300000|2022-05-20 06:31:40||86.36||86.36||86.36||86.36|2
1653028320000|2022-05-20 06:32:00|86.44||86.49||86.49||86.44||0
1653028370000|2022-05-20 06:32:50|86.44||86.44||86.44||86.44||0
1653028380000|2022-05-20 06:33:00|86.49||86.49||86.49||86.49||0
1653028390000|2022-05-20 06:33:10|86.44||86.44||86.44||86.44||0
1653028420000|2022-05-20 06:33:40|86.49||86.49||86.49||86.49||0
1653028490000|2022-05-20 06:34:50|86.54|86.41|86.54|86.41|86.54|86.41|86.54|86.41|3
1653028540000|2022-05-20 06:35:40|86.49||86.49||86.49||86.49||0
1653028550000|2022-05-20 06:35:50|86.54||86.54||86.54||86.54||16
1653028590000|2022-05-20 06:36:30|86.49||86.49||86.49||86.49||1
1653028630000|2022-05-20 06:37:10|||||||||1
1653028670000|2022-05-20 06:37:50||86.36||86.36||86.36||86.36|2
1653028840000|2022-05-20 06:40:40|86.44||86.44||86.44||86.44||0
1653028880000|2022-05-20 06:41:20|86.49||86.49||86.49||86.49||16
1653028960000|2022-05-20 06:42:40|86.59|86.46|86.59|86.46|86.59|86.46|86.59|86.46|97
1653028980000|2022-05-20 06:43:00|86.64|86.51|86.64|86.51|86.64|86.51|86.64|86.51|22
1653029000000|2022-05-20 06:43:20|86.59||86.64||86.64||86.59||0
1653029050000|2022-05-20 06:44:10|86.59||86.59||86.59||86.59||0
1653029060000|2022-05-20 06:44:20|||||||||8
1653029070000|2022-05-20 06:44:30|86.64||86.64||86.64||86.64||3
1653029100000|2022-05-20 06:45:00|86.59||86.64||86.64||86.59||3
1653029110000|2022-05-20 06:45:10|86.59||86.59||86.59||86.59||0
1653029170000|2022-05-20 06:46:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|44
1653029180000|2022-05-20 06:46:20|||||||||8
1653029210000|2022-05-20 06:46:50|86.49|86.36|86.49|86.36|86.49|86.36|86.49|86.36|147
1653029280000|2022-05-20 06:48:00|86.44||86.44||86.49||86.44||0
1653029390000|2022-05-20 06:49:50|86.49||86.49||86.49||86.49||3
1653029400000|2022-05-20 06:50:00|86.44||86.44||86.44||86.44||0
1653029430000|2022-05-20 06:50:30|86.49||86.49||86.49||86.49||0
1653029460000|2022-05-20 06:51:00|86.44|86.31|86.44|86.31|86.44|86.31|86.44|86.31|24
1653029520000|2022-05-20 06:52:00|86.39||86.39||86.39||86.39||0
1653029530000|2022-05-20 06:52:10|||||||||3
1653029640000|2022-05-20 06:54:00|||||||||1
1653029690000|2022-05-20 06:54:50||86.26||86.26||86.26||86.26|28
1653029770000|2022-05-20 06:56:10||86.31||86.31||86.31||86.31|3
1653029830000|2022-05-20 06:57:10|||||||||1
1653029850000|2022-05-20 06:57:30|||||||||109
1653029860000|2022-05-20 06:57:40|86.49|86.36|86.49|86.36|86.49|86.36|86.49|86.36|147
1653029900000|2022-05-20 06:58:20||86.41||86.41||86.41||86.41|0
1653029920000|2022-05-20 06:58:40||86.36||86.36||86.36||86.36|43
1653029930000|2022-05-20 06:58:50||86.41||86.36||86.41||86.36|0
1653029940000|2022-05-20 06:59:00||86.41||86.36||86.41||86.36|18
1653029970000|2022-05-20 06:59:30|86.44|86.31|86.44|86.31|86.44|86.31|86.44|86.31|99
1653029980000|2022-05-20 06:59:40|||||||||150
1653029990000|2022-05-20 06:59:50||86.36||86.31||86.36||86.31|241
1653030000000|2022-05-20 07:00:00|86.34|86.26|86.34|86.21|86.39|86.26|86.19|86.11|178
1653030010000|2022-05-20 07:00:10||86.26||86.26||86.26||86.21|22
1653030020000|2022-05-20 07:00:20|86.29|86.21|86.39|86.31|86.44|86.31|86.29|86.21|61
1653030030000|2022-05-20 07:00:30|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|274
1653030040000|2022-05-20 07:00:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|269
1653030050000|2022-05-20 07:00:50|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|45
1653030060000|2022-05-20 07:01:00|86.39|86.31|86.39|86.26|86.39|86.31|86.34|86.26|45
1653030070000|2022-05-20 07:01:10|86.44|86.31|86.44|86.36|86.44|86.36|86.44|86.31|416
1653030080000|2022-05-20 07:01:20|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|93
1653030090000|2022-05-20 07:01:30|86.39|86.31|86.34|86.26|86.44|86.31|86.34|86.26|45
1653030100000|2022-05-20 07:01:40|86.39|86.31|86.39|86.26|86.39|86.31|86.39|86.26|33
1653030110000|2022-05-20 07:01:50|86.34||86.39||86.39||86.34||2
1653030120000|2022-05-20 07:02:00|86.34|86.31|86.34|86.26|86.39|86.31|86.34|86.26|10
1653030130000|2022-05-20 07:02:10|||||||||5
1653030140000|2022-05-20 07:02:20|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|30
1653030150000|2022-05-20 07:02:30||86.21||86.26||86.26||86.21|17
1653030160000|2022-05-20 07:02:40|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|83
1653030170000|2022-05-20 07:02:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|134
1653030180000|2022-05-20 07:03:00|86.34|86.26|86.34|86.21|86.34|86.26|86.29|86.21|34
1653030190000|2022-05-20 07:03:10|86.29|86.26|86.34|86.26|86.34|86.26|86.29|86.26|0
1653030210000|2022-05-20 07:03:30|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|48
1653030220000|2022-05-20 07:03:40|86.29|86.21|86.24|86.16|86.34|86.21|86.24|86.16|85
1653030230000|2022-05-20 07:03:50|||||||||4
1653030240000|2022-05-20 07:04:00|86.29|86.21|86.34|86.26|86.34|86.26|86.24|86.21|6
1653030250000|2022-05-20 07:04:10|86.29|86.21|86.29|86.21|86.34|86.26|86.29|86.21|30
1653030260000|2022-05-20 07:04:20|86.34|86.26|86.29|86.16|86.34|86.26|86.29|86.16|18
1653030270000|2022-05-20 07:04:30|86.24|86.11|86.24|86.11|86.24|86.11|86.19|86.11|23
1653030280000|2022-05-20 07:04:40|86.19|86.16|86.24|86.11|86.24|86.16|86.19|86.11|9
1653030290000|2022-05-20 07:04:50|86.19||86.24||86.24||86.19||0
1653030300000|2022-05-20 07:05:00|86.19|86.16|86.19|86.11|86.24|86.16|86.19|86.11|53
1653030310000|2022-05-20 07:05:10|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|77
1653030320000|2022-05-20 07:05:20|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|2
1653030330000|2022-05-20 07:05:30|86.24|86.16|86.24|86.11|86.24|86.16|86.19|86.11|5
1653030340000|2022-05-20 07:05:40|86.19|86.16|86.24|86.16|86.24|86.16|86.19|86.16|1
1653030350000|2022-05-20 07:05:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.16|7
1653030360000|2022-05-20 07:06:00|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|6
1653030370000|2022-05-20 07:06:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|21
1653030380000|2022-05-20 07:06:20|86.39||86.34||86.39||86.34||26
1653030390000|2022-05-20 07:06:30|86.39|86.21|86.29|86.21|86.39|86.21|86.29|86.21|4
1653030400000|2022-05-20 07:06:40|86.24|86.16|86.29|86.21|86.34|86.21|86.24|86.16|9
1653030410000|2022-05-20 07:06:50|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|7
1653030420000|2022-05-20 07:07:00|86.34|86.26|86.34|86.21|86.34|86.26|86.34|86.21|3
1653030430000|2022-05-20 07:07:10|86.29|86.16|86.24|86.16|86.29|86.16|86.24|86.16|6
1653030440000|2022-05-20 07:07:20|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|12
1653030450000|2022-05-20 07:07:30|86.29||86.29||86.29||86.29||2
1653030460000|2022-05-20 07:07:40|86.24|86.21|86.29|86.21|86.29|86.21|86.24|86.21|6
1653030470000|2022-05-20 07:07:50|86.24|86.16|86.24|86.16|86.29|86.21|86.24|86.16|6
1653030480000|2022-05-20 07:08:00|86.29|86.21|86.34|86.21|86.34|86.21|86.24|86.16|9
1653030490000|2022-05-20 07:08:10|86.29|86.26|86.29|86.21|86.29|86.26|86.29|86.21|6
1653030500000|2022-05-20 07:08:20|86.24|86.16|86.19|86.11|86.24|86.21|86.19|86.11|15
1653030510000|2022-05-20 07:08:30||86.06||86.11||86.11||86.06|8
1653030520000|2022-05-20 07:08:40|||||||||8
1653030530000|2022-05-20 07:08:50|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|13
1653030540000|2022-05-20 07:09:00|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|39
1653030550000|2022-05-20 07:09:10|86.24|86.16|86.24|86.11|86.24|86.16|86.24|86.11|42
1653030560000|2022-05-20 07:09:20||86.16||86.16||86.16||86.16|36
1653030570000|2022-05-20 07:09:30|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|28
1653030580000|2022-05-20 07:09:40|86.29||86.24||86.29||86.24||14
1653030590000|2022-05-20 07:09:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|2
1653030600000|2022-05-20 07:10:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.21|2
1653030610000|2022-05-20 07:10:10||86.21||86.21||86.21||86.21|10
1653030620000|2022-05-20 07:10:20|86.29|86.26|86.34|86.26|86.34|86.26|86.29|86.26|3
1653030630000|2022-05-20 07:10:30|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|38
1653030650000|2022-05-20 07:10:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|15
1653030660000|2022-05-20 07:11:00|86.39|86.31|86.39|86.26|86.39|86.31|86.34|86.26|54
1653030670000|2022-05-20 07:11:10|86.34||86.34||86.34||86.34||8
1653030680000|2022-05-20 07:11:20|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.26|25
1653030690000|2022-05-20 07:11:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|2
1653030700000|2022-05-20 07:11:40|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.31|11
1653030720000|2022-05-20 07:12:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|23
1653030730000|2022-05-20 07:12:10||86.31||86.36||86.36||86.31|54
1653030740000|2022-05-20 07:12:20|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|28
1653030750000|2022-05-20 07:12:30||86.31||86.36||86.36||86.31|330
1653030760000|2022-05-20 07:12:40|86.39|86.31|86.39|86.31|86.44|86.31|86.39|86.31|1
1653030770000|2022-05-20 07:12:50|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.31|2
1653030780000|2022-05-20 07:13:00|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.41|101
1653030790000|2022-05-20 07:13:10||86.36||86.41||86.41||86.36|3
1653030800000|2022-05-20 07:13:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|2
1653030810000|2022-05-20 07:13:30|86.49||86.49||86.49||86.49||3
1653030820000|2022-05-20 07:13:40|86.44|86.41|86.44|86.36|86.44|86.41|86.44|86.36|1
1653030830000|2022-05-20 07:13:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|35
1653030840000|2022-05-20 07:14:00|86.44|86.36|86.44|86.31|86.44|86.36|86.39|86.31|305
1653030850000|2022-05-20 07:14:10|86.39|86.36|86.39|86.31|86.44|86.36|86.39|86.31|0
1653030860000|2022-05-20 07:14:20|86.44|86.26|86.44|86.31|86.44|86.31|86.44|86.26|426
1653030870000|2022-05-20 07:14:30|86.39|86.36|86.39|86.31|86.44|86.36|86.39|86.31|42
1653030880000|2022-05-20 07:14:40|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|294
1653030890000|2022-05-20 07:14:50|86.34|86.26|86.39|86.26|86.39|86.31|86.34|86.26|31
1653030900000|2022-05-20 07:15:00|86.34|86.31|86.39|86.26|86.39|86.31|86.34|86.26|0
1653030910000|2022-05-20 07:15:10|86.34|86.31|86.34|86.26|86.34|86.31|86.34|86.26|3
1653030920000|2022-05-20 07:15:20||86.21||86.21||86.26||86.21|61
1653030930000|2022-05-20 07:15:30|86.29|86.26|86.29|86.21|86.34|86.26|86.29|86.21|2
1653030940000|2022-05-20 07:15:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|0
1653030960000|2022-05-20 07:16:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|100
1653030970000|2022-05-20 07:16:10|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|5
1653030980000|2022-05-20 07:16:20|||||||||917
1653030990000|2022-05-20 07:16:30|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|267
1653031000000|2022-05-20 07:16:40|86.44|86.36|86.44|86.31|86.44|86.36|86.39|86.31|37
1653031010000|2022-05-20 07:16:50|86.39|86.36|86.39|86.31|86.44|86.36|86.39|86.31|2
1653031020000|2022-05-20 07:17:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|0
1653031080000|2022-05-20 07:18:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|141
1653031110000|2022-05-20 07:18:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|143
1653031120000|2022-05-20 07:18:40|86.39|86.31|86.39|86.31|86.44|86.31|86.39|86.31|6
1653031130000|2022-05-20 07:18:50|||||||||30
1653031140000|2022-05-20 07:19:00|86.44||86.39||86.44||86.39||0
1653031150000|2022-05-20 07:19:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|19
1653031160000|2022-05-20 07:19:20|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|8
1653031170000|2022-05-20 07:19:30|86.39|86.36|86.39|86.31|86.44|86.36|86.39|86.31|72
1653031180000|2022-05-20 07:19:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|61
1653031190000|2022-05-20 07:19:50|86.39||86.34||86.39||86.34||35
1653031200000|2022-05-20 07:20:00|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.31|50
1653031220000|2022-05-20 07:20:20|||||||||1
1653031230000|2022-05-20 07:20:30|||||||||98
1653031240000|2022-05-20 07:20:40|||||||||1
1653031250000|2022-05-20 07:20:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|328
1653031260000|2022-05-20 07:21:00|86.49|86.31|86.49|86.36|86.49|86.36|86.49|86.31|19
1653031270000|2022-05-20 07:21:10|86.44|86.41|86.49|86.41|86.49|86.41|86.44|86.36|27
1653031280000|2022-05-20 07:21:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|816
1653031290000|2022-05-20 07:21:30|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|627
1653031310000|2022-05-20 07:21:50|||||||||250
1653031320000|2022-05-20 07:22:00|86.49||86.44||86.49||86.44||0
1653031330000|2022-05-20 07:22:10|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|49
1653031340000|2022-05-20 07:22:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|25
1653031350000|2022-05-20 07:22:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|2007
1653031360000|2022-05-20 07:22:40|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|16
1653031370000|2022-05-20 07:22:50|86.44|86.41|86.49|86.41|86.49|86.41|86.44|86.41|0
1653031380000|2022-05-20 07:23:00||86.36||86.41||86.41||86.36|81
1653031390000|2022-05-20 07:23:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|15
1653031400000|2022-05-20 07:23:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|219
1653031410000|2022-05-20 07:23:30|||||||||2
1653031420000|2022-05-20 07:23:40|||||||||2
1653031430000|2022-05-20 07:23:50|86.44|86.36|86.49|86.36|86.49|86.41|86.44|86.36|310
1653031440000|2022-05-20 07:24:00|86.44|86.41|86.49|86.41|86.49|86.41|86.44|86.36|502
1653031460000|2022-05-20 07:24:20|||||||||175
1653031490000|2022-05-20 07:24:50|||||||||202
1653031500000|2022-05-20 07:25:00|||||||||3000
1653031510000|2022-05-20 07:25:10|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|75
1653031520000|2022-05-20 07:25:20|||||||||30
1653031540000|2022-05-20 07:25:40|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|16
1653031550000|2022-05-20 07:25:50|86.39|86.36|86.39|86.31|86.39|86.36|86.39|86.31|138
1653031560000|2022-05-20 07:26:00|||||||||10
1653031570000|2022-05-20 07:26:10|||||||||11
1653031580000|2022-05-20 07:26:20|||||||||3
1653031590000|2022-05-20 07:26:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|2
1653031600000|2022-05-20 07:26:40||86.31||86.36||86.36||86.31|1
1653031620000|2022-05-20 07:27:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|67
1653031630000|2022-05-20 07:27:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|703
1653031640000|2022-05-20 07:27:20|||||||||1
1653031650000|2022-05-20 07:27:30|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|306
1653031660000|2022-05-20 07:27:40|86.39|86.36|86.39|86.31|86.39|86.36|86.39|86.31|157
1653031700000|2022-05-20 07:28:20|||||||||79
1653031710000|2022-05-20 07:28:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|6101
1653031720000|2022-05-20 07:28:40|86.39||86.34||86.39||86.34||2
1653031730000|2022-05-20 07:28:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|0
1653031740000|2022-05-20 07:29:00|||||||||141
1653031750000|2022-05-20 07:29:10||86.26||86.31||86.31||86.26|45
1653031760000|2022-05-20 07:29:20|86.44||86.39||86.44||86.39||22
1653031770000|2022-05-20 07:29:30|||||||||1
1653031790000|2022-05-20 07:29:50|||||||||3
1653031800000|2022-05-20 07:30:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|44
1653031820000|2022-05-20 07:30:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|131
1653031840000|2022-05-20 07:30:40|86.34|86.26|86.34|86.21|86.34|86.31|86.34|86.21|71
1653031850000|2022-05-20 07:30:50|86.29|86.26|86.29|86.21|86.34|86.26|86.29|86.21|3
1653031860000|2022-05-20 07:31:00|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|0
1653031870000|2022-05-20 07:31:10||86.26||86.31||86.31||86.26|12
1653031890000|2022-05-20 07:31:30|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.31|2
1653031900000|2022-05-20 07:31:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|3
1653031910000|2022-05-20 07:31:50|86.44||86.44||86.44||86.44||2
1653031920000|2022-05-20 07:32:00|86.39|86.36|86.44|86.36|86.44|86.36|86.39|86.36|2
1653031930000|2022-05-20 07:32:10|86.49||86.49||86.49||86.44||79
1653031940000|2022-05-20 07:32:20||86.41||86.41||86.41||86.41|0
1653031960000|2022-05-20 07:32:40|||||||||296
1653031970000|2022-05-20 07:32:50|||||||||366
1653031980000|2022-05-20 07:33:00|||||||||104
1653031990000|2022-05-20 07:33:10|||||||||210
1653032000000|2022-05-20 07:33:20|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|141
1653032010000|2022-05-20 07:33:30|86.59|86.51|86.59|86.51|86.59|86.51|86.54|86.46|161
1653032020000|2022-05-20 07:33:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|97
1653032030000|2022-05-20 07:33:50|||||||||2
1653032040000|2022-05-20 07:34:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|100
1653032050000|2022-05-20 07:34:10|||||||||1
1653032060000|2022-05-20 07:34:20|86.64||86.59||86.64||86.59||132
1653032070000|2022-05-20 07:34:30|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|58
1653032080000|2022-05-20 07:34:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|108
1653032100000|2022-05-20 07:35:00|||||||||66
1653032110000|2022-05-20 07:35:10|||||||||695
1653032120000|2022-05-20 07:35:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|445
1653032130000|2022-05-20 07:35:30|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|452
1653032140000|2022-05-20 07:35:40|||||||||1
1653032150000|2022-05-20 07:35:50|||||||||1
1653032160000|2022-05-20 07:36:00|86.54||86.49||86.54||86.49||87
1653032170000|2022-05-20 07:36:10|86.54||86.54||86.54||86.49||102
1653032180000|2022-05-20 07:36:20||86.46||86.46||86.46||86.46|6
1653032200000|2022-05-20 07:36:40|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|674
1653032220000|2022-05-20 07:37:00|86.49|86.41|86.49|86.41|86.54|86.41|86.49|86.41|18
1653032230000|2022-05-20 07:37:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|250
1653032240000|2022-05-20 07:37:20|||||||||40
1653032270000|2022-05-20 07:37:50|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|246
1653032290000|2022-05-20 07:38:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|84
1653032310000|2022-05-20 07:38:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|30
1653032320000|2022-05-20 07:38:40|||||||||1
1653032330000|2022-05-20 07:38:50|||||||||1
1653032340000|2022-05-20 07:39:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|61
1653032350000|2022-05-20 07:39:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|11
1653032360000|2022-05-20 07:39:20|||||||||1
1653032390000|2022-05-20 07:39:50|||||||||305
1653032400000|2022-05-20 07:40:00|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|117
1653032410000|2022-05-20 07:40:10||86.26||86.31||86.31||86.26|17
1653032430000|2022-05-20 07:40:30|86.44||86.39||86.44||86.39||91
1653032440000|2022-05-20 07:40:40|||||||||2
1653032470000|2022-05-20 07:41:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|102
1653032480000|2022-05-20 07:41:20|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|16
1653032490000|2022-05-20 07:41:30|86.39|86.36|86.39|86.31|86.44|86.36|86.39|86.31|12
1653032500000|2022-05-20 07:41:40|||||||||66
1653032510000|2022-05-20 07:41:50|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|74
1653032530000|2022-05-20 07:42:10|||||||||69
1653032540000|2022-05-20 07:42:20|86.44||86.39||86.44||86.39||231
1653032550000|2022-05-20 07:42:30|||||||||39
1653032560000|2022-05-20 07:42:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|71
1653032570000|2022-05-20 07:42:50|||||||||10
1653032580000|2022-05-20 07:43:00|||||||||10
1653032590000|2022-05-20 07:43:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|21
1653032600000|2022-05-20 07:43:20|||||||||8
1653032610000|2022-05-20 07:43:30|||||||||3
1653032620000|2022-05-20 07:43:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|144
1653032630000|2022-05-20 07:43:50|||||||||6
1653032640000|2022-05-20 07:44:00|86.39|86.31|86.39|86.26|86.39|86.31|86.39|86.26|63
1653032650000|2022-05-20 07:44:10||86.31||86.31||86.31||86.31|0
1653032660000|2022-05-20 07:44:20|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|15
1653032670000|2022-05-20 07:44:30||86.21||86.26||86.26||86.21|15
1653032710000|2022-05-20 07:45:10||86.21||86.26||86.26||86.21|19
1653032730000|2022-05-20 07:45:30|||||||||3
1653032740000|2022-05-20 07:45:40|||||||||3
1653032760000|2022-05-20 07:46:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|501
1653032770000|2022-05-20 07:46:10|||||||||3
1653032800000|2022-05-20 07:46:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|89
1653032820000|2022-05-20 07:47:00|||||||||1
1653032830000|2022-05-20 07:47:10|86.39|86.31|86.34|86.21|86.39|86.31|86.34|86.21|149
1653032840000|2022-05-20 07:47:20|86.29|86.26|86.29|86.21|86.34|86.26|86.29|86.21|12
1653032850000|2022-05-20 07:47:30|86.34|86.26|86.34|86.26|86.34|86.26|86.29|86.26|93
1653032860000|2022-05-20 07:47:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|53
1653032880000|2022-05-20 07:48:00|||||||||47
1653032890000|2022-05-20 07:48:10|86.34|86.26|86.34|86.26|86.34|86.26|86.29|86.21|62
1653032900000|2022-05-20 07:48:20||86.21||86.26||86.26||86.21|19
1653032910000|2022-05-20 07:48:30|||||||||37
1653032930000|2022-05-20 07:48:50|||||||||44
1653032940000|2022-05-20 07:49:00|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|24
1653032950000|2022-05-20 07:49:10|||||||||1
1653032960000|2022-05-20 07:49:20|||||||||1
1653032970000|2022-05-20 07:49:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|86
1653032980000|2022-05-20 07:49:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|15
1653032990000|2022-05-20 07:49:50|||||||||1
1653033000000|2022-05-20 07:50:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|94
1653033010000|2022-05-20 07:50:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|12
1653033030000|2022-05-20 07:50:30|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|148
1653033040000|2022-05-20 07:50:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|59
1653033050000|2022-05-20 07:50:50|||||||||101
1653033060000|2022-05-20 07:51:00|||||||||1
1653033070000|2022-05-20 07:51:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|281
1653033080000|2022-05-20 07:51:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|272
1653033090000|2022-05-20 07:51:30|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|320
1653033100000|2022-05-20 07:51:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|434
1653033130000|2022-05-20 07:52:10|||||||||1
1653033150000|2022-05-20 07:52:30|||||||||1
1653033160000|2022-05-20 07:52:40|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|138
1653033170000|2022-05-20 07:52:50||86.26||86.26||86.26||86.26|20
1653033180000|2022-05-20 07:53:00||86.31||86.31||86.31||86.31|0
1653033190000|2022-05-20 07:53:10|||||||||1
1653033200000|2022-05-20 07:53:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|90
1653033220000|2022-05-20 07:53:40|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|22
1653033230000|2022-05-20 07:53:50|||||||||1
1653033260000|2022-05-20 07:54:20|||||||||1
1653033270000|2022-05-20 07:54:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|406
1653033290000|2022-05-20 07:54:50|||||||||1
1653033310000|2022-05-20 07:55:10|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|27
1653033340000|2022-05-20 07:55:40|||||||||3
1653033370000|2022-05-20 07:56:10|||||||||1
1653033380000|2022-05-20 07:56:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|24
1653033390000|2022-05-20 07:56:30|||||||||1
1653033400000|2022-05-20 07:56:40|86.29|86.21|86.29|86.21|86.34|86.26|86.29|86.16|94
1653033420000|2022-05-20 07:57:00|||||||||2
1653033430000|2022-05-20 07:57:10|||||||||1
1653033440000|2022-05-20 07:57:20|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|38
1653033450000|2022-05-20 07:57:30|||||||||16
1653033460000|2022-05-20 07:57:40||86.11||86.16||86.16||86.11|100
1653033470000|2022-05-20 07:57:50|||||||||24
1653033480000|2022-05-20 07:58:00|||||||||22
1653033490000|2022-05-20 07:58:10|86.29|86.21|86.29|86.21|86.34|86.21|86.29|86.21|634
1653033510000|2022-05-20 07:58:30|||||||||1262
1653033520000|2022-05-20 07:58:40||86.16||86.21||86.21||86.16|42
1653033530000|2022-05-20 07:58:50|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|20
1653033540000|2022-05-20 07:59:00|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.21|126
1653033560000|2022-05-20 07:59:20|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|28
1653033570000|2022-05-20 07:59:30||86.16||86.16||86.16||86.16|16
1653033580000|2022-05-20 07:59:40|86.24||86.24||86.24||86.24||0
1653033590000|2022-05-20 07:59:50|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|11
1653033600000|2022-05-20 08:00:00|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|40
1653033630000|2022-05-20 08:00:30|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|23
1653033640000|2022-05-20 08:00:40||86.06||86.11||86.11||86.06|285
1653033660000|2022-05-20 08:01:00||86.06||86.11||86.11||86.06|30
1653033670000|2022-05-20 08:01:10||86.06||86.06||86.06||86.06|28
1653033680000|2022-05-20 08:01:20|86.14|86.11|86.14|86.06|86.19|86.11|86.14|86.06|21
1653033720000|2022-05-20 08:02:00|||||||||1
1653033730000|2022-05-20 08:02:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|25
1653033740000|2022-05-20 08:02:20|||||||||4
1653033770000|2022-05-20 08:02:50|||||||||1
1653033780000|2022-05-20 08:03:00|86.04|85.96|86.04|85.96|86.09|85.96|86.04|85.96|108
1653033800000|2022-05-20 08:03:20|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|35
1653033810000|2022-05-20 08:03:30|||||||||45
1653033820000|2022-05-20 08:03:40|||||||||243
1653033830000|2022-05-20 08:03:50|||||||||40
1653033840000|2022-05-20 08:04:00|||||||||81
1653033850000|2022-05-20 08:04:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|521
1653033860000|2022-05-20 08:04:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|85.96|12
1653033880000|2022-05-20 08:04:40|||||||||1
1653033900000|2022-05-20 08:05:00|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|1
1653033910000|2022-05-20 08:05:10|86.09|86.01|86.09|86.01|86.14|86.01|86.09|86.01|6
1653033930000|2022-05-20 08:05:30|86.14||86.09||86.14||86.09||1
1653033940000|2022-05-20 08:05:40|86.14||86.14||86.14||86.09||5
1653033950000|2022-05-20 08:05:50|86.09|86.06|86.14|86.06|86.14|86.06|86.09|86.06|0
1653033960000|2022-05-20 08:06:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|2
1653033970000|2022-05-20 08:06:10||86.06||86.11||86.11||86.06|8
1653033980000|2022-05-20 08:06:20||86.06||86.11||86.11||86.06|4
1653033990000|2022-05-20 08:06:30|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|2
1653034010000|2022-05-20 08:06:50|86.19||86.19||86.19||86.19||0
1653034020000|2022-05-20 08:07:00||86.11||86.06||86.11||86.06|3
1653034030000|2022-05-20 08:07:10||86.11||86.11||86.11||86.11|0
1653034040000|2022-05-20 08:07:20||86.06||86.11||86.11||86.06|1
1653034050000|2022-05-20 08:07:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|16
1653034060000|2022-05-20 08:07:40||86.11||86.16||86.16||86.11|3
1653034080000|2022-05-20 08:08:00|86.19|86.11|86.19|86.11|86.19|86.16|86.19|86.11|11
1653034090000|2022-05-20 08:08:10|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.11|1
1653034100000|2022-05-20 08:08:20||86.11||86.16||86.16||86.11|3
1653034130000|2022-05-20 08:08:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|30
1653034150000|2022-05-20 08:09:10|||||||||30
1653034160000|2022-05-20 08:09:20|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|38
1653034170000|2022-05-20 08:09:30|86.24|86.16|86.24|86.16|86.29|86.21|86.24|86.16|2
1653034190000|2022-05-20 08:09:50|||||||||25
1653034210000|2022-05-20 08:10:10|||||||||27
1653034220000|2022-05-20 08:10:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|45
1653034240000|2022-05-20 08:10:40|||||||||28
1653034250000|2022-05-20 08:10:50|||||||||3
1653034260000|2022-05-20 08:11:00|||||||||24
1653034270000|2022-05-20 08:11:10|86.24|86.16|86.29|86.16|86.29|86.16|86.24|86.16|107
1653034280000|2022-05-20 08:11:20||86.21||86.21||86.21||86.21|0
1653034290000|2022-05-20 08:11:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|28
1653034310000|2022-05-20 08:11:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|31
1653034320000|2022-05-20 08:12:00|||||||||2
1653034330000|2022-05-20 08:12:10|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|32
1653034340000|2022-05-20 08:12:20|86.19|86.11|86.19|86.11|86.19|86.16|86.19|86.11|7
1653034350000|2022-05-20 08:12:30|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|6
1653034360000|2022-05-20 08:12:40|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|0
1653034370000|2022-05-20 08:12:50|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|2
1653034380000|2022-05-20 08:13:00|86.24||86.19||86.24||86.19||0
1653034390000|2022-05-20 08:13:10|86.24|86.16|86.24|86.11|86.24|86.16|86.19|86.11|11
1653034400000|2022-05-20 08:13:20|86.19|86.16|86.24|86.16|86.24|86.16|86.19|86.16|31
1653034420000|2022-05-20 08:13:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|115
1653034430000|2022-05-20 08:13:50|86.24|86.16|86.24|86.16|86.29|86.16|86.24|86.16|102
1653034440000|2022-05-20 08:14:00|||||||||31
1653034450000|2022-05-20 08:14:10|||||||||1
1653034460000|2022-05-20 08:14:20|86.19|86.11|86.19|86.11|86.19|86.16|86.19|86.11|7
1653034520000|2022-05-20 08:15:20|||||||||1
1653034550000|2022-05-20 08:15:50|||||||||3
1653034560000|2022-05-20 08:16:00|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|41
1653034570000|2022-05-20 08:16:10|||||||||2
1653034590000|2022-05-20 08:16:30|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|100
1653034600000|2022-05-20 08:16:40|86.09|86.01|86.14|86.01|86.14|86.06|86.09|86.01|19
1653034610000|2022-05-20 08:16:50|86.09|86.06|86.14|86.06|86.14|86.06|86.09|86.06|0
1653034620000|2022-05-20 08:17:00|||||||||3
1653034630000|2022-05-20 08:17:10|||||||||2
1653034650000|2022-05-20 08:17:30|||||||||1
1653034670000|2022-05-20 08:17:50|||||||||2
1653034680000|2022-05-20 08:18:00|||||||||1
1653034690000|2022-05-20 08:18:10|||||||||1
1653034710000|2022-05-20 08:18:30|||||||||2
1653034720000|2022-05-20 08:18:40|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|0
1653034740000|2022-05-20 08:19:00|86.14|86.06|86.19|86.06|86.19|86.11|86.14|86.06|6
1653034750000|2022-05-20 08:19:10|86.14||86.14||86.14||86.14||1
1653034770000|2022-05-20 08:19:30|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|0
1653034780000|2022-05-20 08:19:40|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|9
1653034800000|2022-05-20 08:20:00|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|3
1653034810000|2022-05-20 08:20:10||86.06||86.11||86.11||86.06|3
1653034820000|2022-05-20 08:20:20|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|1
1653034830000|2022-05-20 08:20:30|86.19||86.19||86.19||86.19||29
1653034840000|2022-05-20 08:20:40|86.14|86.11|86.19|86.11|86.19|86.11|86.14|86.11|0
1653034860000|2022-05-20 08:21:00|||||||||55
1653034870000|2022-05-20 08:21:10|86.24|86.16|86.24|86.16|86.24|86.16|86.19|86.11|1
1653034880000|2022-05-20 08:21:20|86.19|86.11|86.19|86.11|86.24|86.11|86.19|86.11|2
1653034890000|2022-05-20 08:21:30|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|31
1653034900000|2022-05-20 08:21:40|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|2396
1653034910000|2022-05-20 08:21:50|86.14|86.06|86.14|86.06|86.14|86.06|86.09|86.06|32
1653034920000|2022-05-20 08:22:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|40
1653034930000|2022-05-20 08:22:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|6
1653034940000|2022-05-20 08:22:20||86.01||86.06||86.06||86.01|11
1653034970000|2022-05-20 08:22:50||86.01||86.01||86.01||86.01|28
1653034980000|2022-05-20 08:23:00|86.09|86.06|86.14|86.06|86.14|86.06|86.09|86.06|45
1653034990000|2022-05-20 08:23:10|||||||||27
1653035010000|2022-05-20 08:23:30|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|174
1653035030000|2022-05-20 08:23:50|||||||||28
1653035040000|2022-05-20 08:24:00|||||||||42
1653035060000|2022-05-20 08:24:20|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|112
1653035070000|2022-05-20 08:24:30|86.19|86.11|86.19|86.11|86.24|86.11|86.19|86.11|92
1653035080000|2022-05-20 08:24:40|||||||||1
1653035100000|2022-05-20 08:25:00|86.24|86.16|86.24|86.16|86.24|86.16|86.19|86.16|36
1653035110000|2022-05-20 08:25:10||86.11||86.16||86.16||86.11|41
1653035120000|2022-05-20 08:25:20|||||||||1
1653035140000|2022-05-20 08:25:40|||||||||30
1653035150000|2022-05-20 08:25:50|||||||||40
1653035160000|2022-05-20 08:26:00|||||||||3
1653035170000|2022-05-20 08:26:10|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|92
1653035190000|2022-05-20 08:26:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|14
1653035200000|2022-05-20 08:26:40|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|30
1653035210000|2022-05-20 08:26:50|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|47
1653035230000|2022-05-20 08:27:10|||||||||1
1653035240000|2022-05-20 08:27:20|||||||||33
1653035260000|2022-05-20 08:27:40|86.24||86.19||86.24||86.19||11
1653035270000|2022-05-20 08:27:50|86.24|86.16|86.24|86.16|86.24|86.16|86.19|86.11|4
1653035280000|2022-05-20 08:28:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|31
1653035300000|2022-05-20 08:28:20|86.24|86.16|86.24|86.16|86.24|86.16|86.19|86.16|11
1653035320000|2022-05-20 08:28:40|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|4
1653035340000|2022-05-20 08:29:00|86.19|86.11|86.19|86.11|86.19|86.16|86.19|86.11|23
1653035360000|2022-05-20 08:29:20|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|1
1653035380000|2022-05-20 08:29:40||86.11||86.16||86.16||86.11|2
1653035400000|2022-05-20 08:30:00|||||||||1
1653035410000|2022-05-20 08:30:10|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.21|65
1653035430000|2022-05-20 08:30:30|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|6
1653035440000|2022-05-20 08:30:40|||||||||1
1653035450000|2022-05-20 08:30:50|86.34|86.16|86.34|86.26|86.34|86.26|86.34|86.16|512
1653035460000|2022-05-20 08:31:00|86.29|86.21|86.29|86.21|86.34|86.21|86.29|86.21|82
1653035470000|2022-05-20 08:31:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|12
1653035480000|2022-05-20 08:31:20|||||||||577
1653035530000|2022-05-20 08:32:10|||||||||100
1653035540000|2022-05-20 08:32:20|||||||||210
1653035550000|2022-05-20 08:32:30|||||||||45
1653035570000|2022-05-20 08:32:50|||||||||14
1653035580000|2022-05-20 08:33:00|||||||||18
1653035590000|2022-05-20 08:33:10|||||||||31
1653035600000|2022-05-20 08:33:20|||||||||219
1653035610000|2022-05-20 08:33:30|||||||||354
1653035650000|2022-05-20 08:34:10|||||||||12
1653035660000|2022-05-20 08:34:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|505
1653035670000|2022-05-20 08:34:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|105
1653035680000|2022-05-20 08:34:40|||||||||32
1653035690000|2022-05-20 08:34:50|||||||||61
1653035700000|2022-05-20 08:35:00|||||||||1
1653035710000|2022-05-20 08:35:10|||||||||2
1653035730000|2022-05-20 08:35:30|||||||||1
1653035740000|2022-05-20 08:35:40|||||||||1
1653035750000|2022-05-20 08:35:50|||||||||1
1653035770000|2022-05-20 08:36:10|||||||||5
1653035780000|2022-05-20 08:36:20|||||||||1
1653035800000|2022-05-20 08:36:40|||||||||1
1653035810000|2022-05-20 08:36:50|||||||||2
1653035820000|2022-05-20 08:37:00|||||||||2
1653035840000|2022-05-20 08:37:20|||||||||116
1653035850000|2022-05-20 08:37:30|||||||||2
1653035860000|2022-05-20 08:37:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|23
1653035870000|2022-05-20 08:37:50||86.36||86.36||86.36||86.36|82
1653035880000|2022-05-20 08:38:00||86.41||86.41||86.41||86.41|1
1653035900000|2022-05-20 08:38:20|||||||||20
1653035910000|2022-05-20 08:38:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|6
1653035920000|2022-05-20 08:38:40|||||||||1
1653035930000|2022-05-20 08:38:50|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|15
1653035940000|2022-05-20 08:39:00|||||||||4
1653035950000|2022-05-20 08:39:10||86.46||86.51||86.51||86.46|42
1653035970000|2022-05-20 08:39:30|||||||||1
1653035980000|2022-05-20 08:39:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|24
1653036000000|2022-05-20 08:40:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|376
1653036010000|2022-05-20 08:40:10|86.54|86.46|86.54|86.46|86.59|86.46|86.54|86.46|177
1653036040000|2022-05-20 08:40:40|86.49|86.41|86.49|86.41|86.49|86.46|86.49|86.41|67
1653036050000|2022-05-20 08:40:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|419
1653036060000|2022-05-20 08:41:00||86.31||86.36||86.36||86.31|391
1653036070000|2022-05-20 08:41:10|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|67
1653036080000|2022-05-20 08:41:20|86.39|86.36|86.44|86.36|86.44|86.36|86.39|86.31|28
1653036090000|2022-05-20 08:41:30|||||||||109
1653036140000|2022-05-20 08:42:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|666
1653036160000|2022-05-20 08:42:40|86.54||86.49||86.54||86.49||0
1653036190000|2022-05-20 08:43:10|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.46|54
1653036200000|2022-05-20 08:43:20|||||||||14
1653036210000|2022-05-20 08:43:30|||||||||1
1653036220000|2022-05-20 08:43:40|86.59||86.59||86.59||86.54||109
1653036230000|2022-05-20 08:43:50||86.51||86.46||86.51||86.46|180
1653036260000|2022-05-20 08:44:20|86.54|86.51|86.59|86.51|86.59|86.51|86.54|86.51|0
1653036270000|2022-05-20 08:44:30||86.46||86.51||86.51||86.46|19
1653036350000|2022-05-20 08:45:50|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|470
1653036360000|2022-05-20 08:46:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|12
1653036370000|2022-05-20 08:46:10|||||||||3
1653036410000|2022-05-20 08:46:50||86.51||86.56||86.56||86.51|153
1653036430000|2022-05-20 08:47:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|57
1653036440000|2022-05-20 08:47:20|86.64|86.56|86.64|86.56|86.64|86.56|86.59|86.56|103
1653036450000|2022-05-20 08:47:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|19
1653036470000|2022-05-20 08:47:50|86.64|86.56|86.64|86.56|86.64|86.56|86.59|86.51|5
1653036500000|2022-05-20 08:48:20|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|32
1653036510000|2022-05-20 08:48:30|86.59|86.56|86.59|86.51|86.59|86.56|86.59|86.51|4
1653036520000|2022-05-20 08:48:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|50
1653036530000|2022-05-20 08:48:50|86.49|86.41|86.49|86.41|86.54|86.41|86.49|86.41|32
1653036570000|2022-05-20 08:49:30|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.46|2
1653036600000|2022-05-20 08:50:00|||||||||33
1653036620000|2022-05-20 08:50:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|26
1653036650000|2022-05-20 08:50:50||86.36||86.41||86.41||86.36|8
1653036660000|2022-05-20 08:51:00|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|7
1653036680000|2022-05-20 08:51:20|86.54||86.49||86.54||86.49||3
1653036700000|2022-05-20 08:51:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|23
1653036710000|2022-05-20 08:51:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|4
1653036730000|2022-05-20 08:52:10|||||||||2
1653036740000|2022-05-20 08:52:20|86.54|86.46|86.54|86.41|86.54|86.46|86.49|86.41|3
1653036750000|2022-05-20 08:52:30||86.46||86.46||86.46||86.46|0
1653036760000|2022-05-20 08:52:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|45
1653036780000|2022-05-20 08:53:00|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|58
1653036820000|2022-05-20 08:53:40|||||||||1
1653036860000|2022-05-20 08:54:20|||||||||1
1653036880000|2022-05-20 08:54:40|||||||||1
1653036900000|2022-05-20 08:55:00|||||||||1
1653036910000|2022-05-20 08:55:10|||||||||1
1653036920000|2022-05-20 08:55:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|176
1653036930000|2022-05-20 08:55:30|||||||||31
1653036980000|2022-05-20 08:56:20|||||||||4
1653036990000|2022-05-20 08:56:30|||||||||18
1653037010000|2022-05-20 08:56:50|||||||||20
1653037030000|2022-05-20 08:57:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|78
1653037040000|2022-05-20 08:57:20|||||||||1
1653037050000|2022-05-20 08:57:30|||||||||2
1653037070000|2022-05-20 08:57:50|||||||||1
1653037080000|2022-05-20 08:58:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|145
1653037100000|2022-05-20 08:58:20|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.36|52
1653037130000|2022-05-20 08:58:50|86.44|86.36|86.49|86.36|86.49|86.41|86.44|86.36|10
1653037140000|2022-05-20 08:59:00|86.44|86.41|86.44|86.36|86.44|86.41|86.44|86.36|3
1653037160000|2022-05-20 08:59:20|||||||||1
1653037190000|2022-05-20 08:59:50|||||||||36
1653037220000|2022-05-20 09:00:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|52
1653037270000|2022-05-20 09:01:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|6
1653037290000|2022-05-20 09:01:30|||||||||3
1653037300000|2022-05-20 09:01:40|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.41|0
1653037330000|2022-05-20 09:02:10||86.36||86.41||86.41||86.36|14
1653037340000|2022-05-20 09:02:20|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|42
1653037350000|2022-05-20 09:02:30|||||||||47
1653037380000|2022-05-20 09:03:00|||||||||1
1653037390000|2022-05-20 09:03:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|447
1653037410000|2022-05-20 09:03:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|16
1653037420000|2022-05-20 09:03:40|||||||||1
1653037430000|2022-05-20 09:03:50|||||||||204
1653037440000|2022-05-20 09:04:00|||||||||253
1653037460000|2022-05-20 09:04:20|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|69
1653037470000|2022-05-20 09:04:30|||||||||19
1653037480000|2022-05-20 09:04:40|86.59||86.54||86.59||86.54||1
1653037490000|2022-05-20 09:04:50|86.59||86.54||86.59||86.54||0
1653037530000|2022-05-20 09:05:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|21
1653037540000|2022-05-20 09:05:40|||||||||3
1653037560000|2022-05-20 09:06:00||86.46||86.51||86.51||86.46|22
1653037570000|2022-05-20 09:06:10|||||||||20
1653037590000|2022-05-20 09:06:30|86.64||86.64||86.64||86.64||4
1653037600000|2022-05-20 09:06:40|86.59|86.56|86.64|86.56|86.64|86.56|86.59|86.56|2
1653037630000|2022-05-20 09:07:10|||||||||2
1653037640000|2022-05-20 09:07:20|||||||||1
1653037660000|2022-05-20 09:07:40|||||||||1
1653037670000|2022-05-20 09:07:50|||||||||1
1653037680000|2022-05-20 09:08:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|29
1653037690000|2022-05-20 09:08:10|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|16
1653037700000|2022-05-20 09:08:20|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|4
1653037710000|2022-05-20 09:08:30||86.51||86.51||86.51||86.51|7
1653037720000|2022-05-20 09:08:40|86.59|86.56|86.64|86.56|86.64|86.56|86.59|86.56|0
1653037730000|2022-05-20 09:08:50||86.51||86.51||86.51||86.51|50
1653037740000|2022-05-20 09:09:00||86.56||86.56||86.56||86.56|39
1653037750000|2022-05-20 09:09:10|||||||||6
1653037770000|2022-05-20 09:09:30|||||||||1
1653037780000|2022-05-20 09:09:40|||||||||2
1653037790000|2022-05-20 09:09:50|||||||||5
1653037800000|2022-05-20 09:10:00|||||||||324
1653037810000|2022-05-20 09:10:10|||||||||37
1653037820000|2022-05-20 09:10:20|||||||||1
1653037880000|2022-05-20 09:11:20|||||||||2
1653037900000|2022-05-20 09:11:40|||||||||3
1653037910000|2022-05-20 09:11:50|||||||||1
1653037930000|2022-05-20 09:12:10|||||||||1
1653037940000|2022-05-20 09:12:20|||||||||2
1653037950000|2022-05-20 09:12:30|||||||||20
1653037960000|2022-05-20 09:12:40|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|24
1653037970000|2022-05-20 09:12:50|86.64|86.56|86.64|86.51|86.64|86.56|86.64|86.51|20
1653037980000|2022-05-20 09:13:00||86.56||86.56||86.56||86.56|0
1653038010000|2022-05-20 09:13:30|||||||||1
1653038020000|2022-05-20 09:13:40|||||||||2
1653038030000|2022-05-20 09:13:50|||||||||100
1653038040000|2022-05-20 09:14:00|||||||||1
1653038060000|2022-05-20 09:14:20|||||||||21
1653038070000|2022-05-20 09:14:30|||||||||1
1653038090000|2022-05-20 09:14:50|||||||||19
1653038100000|2022-05-20 09:15:00|||||||||2
1653038110000|2022-05-20 09:15:10|||||||||2
1653038130000|2022-05-20 09:15:30|||||||||39
1653038160000|2022-05-20 09:16:00|||||||||69
1653038170000|2022-05-20 09:16:10|||||||||2
1653038180000|2022-05-20 09:16:20|||||||||30
1653038190000|2022-05-20 09:16:30|||||||||19
1653038200000|2022-05-20 09:16:40|||||||||5
1653038220000|2022-05-20 09:17:00|||||||||19
1653038230000|2022-05-20 09:17:10|||||||||1
1653038250000|2022-05-20 09:17:30|||||||||80
1653038260000|2022-05-20 09:17:40|||||||||3
1653038270000|2022-05-20 09:17:50|||||||||1
1653038280000|2022-05-20 09:18:00|||||||||2
1653038290000|2022-05-20 09:18:10|||||||||280
1653038300000|2022-05-20 09:18:20|||||||||4
1653038310000|2022-05-20 09:18:30|||||||||1
1653038320000|2022-05-20 09:18:40|||||||||9
1653038330000|2022-05-20 09:18:50|||||||||1
1653038350000|2022-05-20 09:19:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|321
1653038360000|2022-05-20 09:19:20|||||||||4
1653038380000|2022-05-20 09:19:40|||||||||3118
1653038390000|2022-05-20 09:19:50|||||||||1
1653038400000|2022-05-20 09:20:00|||||||||1
1653038410000|2022-05-20 09:20:10|||||||||19
1653038430000|2022-05-20 09:20:30|||||||||19
1653038440000|2022-05-20 09:20:40|||||||||20
1653038450000|2022-05-20 09:20:50|||||||||10
1653038470000|2022-05-20 09:21:10|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|68
1653038480000|2022-05-20 09:21:20|||||||||17
1653038490000|2022-05-20 09:21:30|||||||||1
1653038500000|2022-05-20 09:21:40|||||||||21
1653038530000|2022-05-20 09:22:10|||||||||17
1653038540000|2022-05-20 09:22:20|||||||||3
1653038560000|2022-05-20 09:22:40|||||||||17
1653038590000|2022-05-20 09:23:10|||||||||31
1653038600000|2022-05-20 09:23:20|||||||||20
1653038610000|2022-05-20 09:23:30|||||||||1
1653038620000|2022-05-20 09:23:40|||||||||17
1653038630000|2022-05-20 09:23:50|||||||||2
1653038640000|2022-05-20 09:24:00|||||||||1
1653038650000|2022-05-20 09:24:10|||||||||17
1653038660000|2022-05-20 09:24:20|||||||||1
1653038670000|2022-05-20 09:24:30|||||||||14
1653038680000|2022-05-20 09:24:40|||||||||18
1653038690000|2022-05-20 09:24:50|86.59|86.51|86.54|86.46|86.59|86.51|86.49|86.41|1311
1653038700000|2022-05-20 09:25:00|86.59|86.51|86.59|86.51|86.59|86.51|86.54|86.51|71
1653038710000|2022-05-20 09:25:10|86.64|86.56|86.64|86.56|86.64|86.56|86.59|86.51|9
1653038730000|2022-05-20 09:25:30||86.51||86.56||86.56||86.51|36
1653038740000|2022-05-20 09:25:40|||||||||1
1653038750000|2022-05-20 09:25:50|||||||||1
1653038790000|2022-05-20 09:26:30|||||||||302
1653038800000|2022-05-20 09:26:40|||||||||441
1653038810000|2022-05-20 09:26:50|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|472
1653038820000|2022-05-20 09:27:00|||||||||13
1653038830000|2022-05-20 09:27:10|||||||||3
1653038880000|2022-05-20 09:28:00|||||||||31
1653038890000|2022-05-20 09:28:10|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|221
1653038900000|2022-05-20 09:28:20|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|56
1653038940000|2022-05-20 09:29:00|||||||||1
1653038950000|2022-05-20 09:29:10|||||||||641
1653038960000|2022-05-20 09:29:20|||||||||10
1653038970000|2022-05-20 09:29:30|||||||||3
1653038980000|2022-05-20 09:29:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|52
1653039000000|2022-05-20 09:30:00|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|45
1653039010000|2022-05-20 09:30:10|||||||||6
1653039020000|2022-05-20 09:30:20|||||||||41
1653039030000|2022-05-20 09:30:30|||||||||1
1653039040000|2022-05-20 09:30:40|||||||||1
1653039050000|2022-05-20 09:30:50|86.74|86.66|86.74|86.66|86.74|86.66|86.69|86.66|18
1653039060000|2022-05-20 09:31:00|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|12
1653039070000|2022-05-20 09:31:10|86.74|86.66|86.74|86.61|86.74|86.66|86.74|86.61|9
1653039080000|2022-05-20 09:31:20||86.66||86.66||86.66||86.66|0
1653039090000|2022-05-20 09:31:30|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|17
1653039110000|2022-05-20 09:31:50|||||||||3
1653039150000|2022-05-20 09:32:30|||||||||2
1653039160000|2022-05-20 09:32:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|1
1653039220000|2022-05-20 09:33:40|||||||||1
1653039230000|2022-05-20 09:33:50|||||||||1
1653039250000|2022-05-20 09:34:10|||||||||2
1653039270000|2022-05-20 09:34:30|||||||||242
1653039280000|2022-05-20 09:34:40|||||||||21
1653039290000|2022-05-20 09:34:50|||||||||729
1653039300000|2022-05-20 09:35:00|||||||||1
1653039310000|2022-05-20 09:35:10|||||||||45
1653039320000|2022-05-20 09:35:20|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|36
1653039330000|2022-05-20 09:35:30|86.74||86.74||86.74||86.69||2
1653039340000|2022-05-20 09:35:40|86.69|86.66|86.74|86.66|86.74|86.66|86.69|86.66|1
1653039350000|2022-05-20 09:35:50|||||||||18
1653039360000|2022-05-20 09:36:00|||||||||1
1653039380000|2022-05-20 09:36:20|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|49
1653039390000|2022-05-20 09:36:30|||||||||33
1653039400000|2022-05-20 09:36:40|||||||||31
1653039410000|2022-05-20 09:36:50||86.56||86.56||86.56||86.56|218
1653039420000|2022-05-20 09:37:00|86.64||86.64||86.64||86.64||1
1653039430000|2022-05-20 09:37:10|||||||||2
1653039440000|2022-05-20 09:37:20|||||||||31
1653039450000|2022-05-20 09:37:30|||||||||601
1653039500000|2022-05-20 09:38:20|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|1208
1653039520000|2022-05-20 09:38:40||86.56||86.56||86.56||86.56|0
1653039550000|2022-05-20 09:39:10|||||||||61
1653039570000|2022-05-20 09:39:30|||||||||12
1653039580000|2022-05-20 09:39:40|||||||||60
1653039610000|2022-05-20 09:40:10|||||||||1
1653039640000|2022-05-20 09:40:40|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|27
1653039660000|2022-05-20 09:41:00|||||||||1
1653039680000|2022-05-20 09:41:20|||||||||43
1653039690000|2022-05-20 09:41:30|||||||||2
1653039700000|2022-05-20 09:41:40|||||||||1
1653039710000|2022-05-20 09:41:50||86.46||86.46||86.46||86.46|32
1653039720000|2022-05-20 09:42:00||86.51||86.51||86.51||86.46|13
1653039750000|2022-05-20 09:42:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|10
1653039760000|2022-05-20 09:42:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|57
1653039770000|2022-05-20 09:42:50|||||||||3
1653039780000|2022-05-20 09:43:00|||||||||1
1653039790000|2022-05-20 09:43:10|||||||||1
1653039810000|2022-05-20 09:43:30|||||||||9
1653039850000|2022-05-20 09:44:10|||||||||1
1653039860000|2022-05-20 09:44:20|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|275
1653039870000|2022-05-20 09:44:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|113
1653039880000|2022-05-20 09:44:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|27
1653039920000|2022-05-20 09:45:20|||||||||21
1653039940000|2022-05-20 09:45:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|223
1653039960000|2022-05-20 09:46:00||86.36||86.41||86.41||86.36|52
1653039980000|2022-05-20 09:46:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|24
1653040000000|2022-05-20 09:46:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|51
1653040010000|2022-05-20 09:46:50|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|6
1653040020000|2022-05-20 09:47:00|||||||||3
1653040030000|2022-05-20 09:47:10|||||||||1
1653040050000|2022-05-20 09:47:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|6
1653040060000|2022-05-20 09:47:40|86.49||86.44||86.49||86.44||2
1653040070000|2022-05-20 09:47:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|1
1653040080000|2022-05-20 09:48:00|||||||||2
1653040090000|2022-05-20 09:48:10|||||||||1
1653040110000|2022-05-20 09:48:30|||||||||1
1653040130000|2022-05-20 09:48:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|13
1653040170000|2022-05-20 09:49:30|||||||||1
1653040180000|2022-05-20 09:49:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|64
1653040190000|2022-05-20 09:49:50|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.46|16
1653040200000|2022-05-20 09:50:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|66
1653040210000|2022-05-20 09:50:10|||||||||318
1653040220000|2022-05-20 09:50:20|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|58
1653040250000|2022-05-20 09:50:50|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|222
1653040260000|2022-05-20 09:51:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.26|174
1653040270000|2022-05-20 09:51:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|417
1653040280000|2022-05-20 09:51:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|728
1653040290000|2022-05-20 09:51:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|65
1653040310000|2022-05-20 09:51:50|||||||||508
1653040320000|2022-05-20 09:52:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|184
1653040330000|2022-05-20 09:52:10|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|182
1653040340000|2022-05-20 09:52:20|||||||||4
1653040350000|2022-05-20 09:52:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|720
1653040360000|2022-05-20 09:52:40|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.26|615
1653040370000|2022-05-20 09:52:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|143
1653040380000|2022-05-20 09:53:00|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.31|142
1653040390000|2022-05-20 09:53:10|||||||||4
1653040400000|2022-05-20 09:53:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|340
1653040410000|2022-05-20 09:53:30|86.39|86.31|86.44|86.31|86.44|86.36|86.39|86.31|344
1653040420000|2022-05-20 09:53:40|86.39||86.39||86.39||86.39||17
1653040430000|2022-05-20 09:53:50|||||||||121
1653040440000|2022-05-20 09:54:00|||||||||97
1653040450000|2022-05-20 09:54:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|460
1653040460000|2022-05-20 09:54:20|||||||||45
1653040470000|2022-05-20 09:54:30|||||||||91
1653040480000|2022-05-20 09:54:40|||||||||141
1653040490000|2022-05-20 09:54:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|443
1653040510000|2022-05-20 09:55:10|||||||||227
1653040520000|2022-05-20 09:55:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|330
1653040530000|2022-05-20 09:55:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|144
1653040550000|2022-05-20 09:55:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|175
1653040570000|2022-05-20 09:56:10|||||||||23
1653040580000|2022-05-20 09:56:20||86.21||86.26||86.26||86.21|262
1653040600000|2022-05-20 09:56:40|||||||||189
1653040610000|2022-05-20 09:56:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|390
1653040620000|2022-05-20 09:57:00|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|33
1653040630000|2022-05-20 09:57:10|||||||||3
1653040650000|2022-05-20 09:57:30|||||||||225
1653040660000|2022-05-20 09:57:40|||||||||165
1653040670000|2022-05-20 09:57:50|||||||||46
1653040680000|2022-05-20 09:58:00|||||||||159
1653040690000|2022-05-20 09:58:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|365
1653040700000|2022-05-20 09:58:20|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.36|418
1653040710000|2022-05-20 09:58:30|||||||||958
1653040730000|2022-05-20 09:58:50|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|224
1653040740000|2022-05-20 09:59:00||86.36||86.41||86.41||86.36|62
1653040750000|2022-05-20 09:59:10||86.36||86.41||86.41||86.36|112
1653040760000|2022-05-20 09:59:20|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|343
1653040770000|2022-05-20 09:59:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|30
1653040780000|2022-05-20 09:59:40|||||||||86
1653040790000|2022-05-20 09:59:50||86.31||86.36||86.36||86.31|62
1653040800000|2022-05-20 10:00:00|||||||||1
1653040810000|2022-05-20 10:00:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|41
1653040820000|2022-05-20 10:00:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|196
1653040830000|2022-05-20 10:00:30|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|71
1653040840000|2022-05-20 10:00:40||86.36||86.36||86.36||86.36|0
1653040850000|2022-05-20 10:00:50|||||||||63
1653040860000|2022-05-20 10:01:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|173
1653040880000|2022-05-20 10:01:20|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|143
1653040920000|2022-05-20 10:02:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|29
1653040930000|2022-05-20 10:02:10|||||||||3
1653040950000|2022-05-20 10:02:30|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|257
1653040980000|2022-05-20 10:03:00|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|600
1653040990000|2022-05-20 10:03:10|86.44|86.41|86.44|86.36|86.44|86.41|86.44|86.36|15
1653041020000|2022-05-20 10:03:40|||||||||6
1653041050000|2022-05-20 10:04:10|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|260
1653041060000|2022-05-20 10:04:20|||||||||28
1653041090000|2022-05-20 10:04:50|||||||||1
1653041100000|2022-05-20 10:05:00|||||||||1
1653041110000|2022-05-20 10:05:10|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.41|245
1653041120000|2022-05-20 10:05:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|194
1653041130000|2022-05-20 10:05:30|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|124
1653041140000|2022-05-20 10:05:40|86.39|86.31|86.39|86.31|86.39|86.36|86.39|86.31|37
1653041170000|2022-05-20 10:06:10|||||||||2
1653041180000|2022-05-20 10:06:20|||||||||26
1653041190000|2022-05-20 10:06:30|86.44|86.36|86.39|86.31|86.44|86.36|86.34|86.26|687
1653041200000|2022-05-20 10:06:40|||||||||40
1653041210000|2022-05-20 10:06:50|||||||||8
1653041220000|2022-05-20 10:07:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|638
1653041230000|2022-05-20 10:07:10|||||||||1
1653041240000|2022-05-20 10:07:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|6
1653041250000|2022-05-20 10:07:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|11
1653041270000|2022-05-20 10:07:50|||||||||1
1653041280000|2022-05-20 10:08:00|||||||||38
1653041300000|2022-05-20 10:08:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|533
1653041320000|2022-05-20 10:08:40|||||||||1
1653041360000|2022-05-20 10:09:20|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|441
1653041370000|2022-05-20 10:09:30|||||||||1
1653041380000|2022-05-20 10:09:40|||||||||3
1653041390000|2022-05-20 10:09:50|||||||||41
1653041400000|2022-05-20 10:10:00|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|58
1653041410000|2022-05-20 10:10:10||86.16||86.16||86.16||86.16|23
1653041420000|2022-05-20 10:10:20|86.24||86.24||86.29||86.24||14
1653041450000|2022-05-20 10:10:50|||||||||27
1653041460000|2022-05-20 10:11:00|86.19|86.11|86.24|86.11|86.24|86.11|86.19|86.11|53
1653041470000|2022-05-20 10:11:10|86.19||86.19||86.19||86.19||0
1653041490000|2022-05-20 10:11:30|86.14|86.06|86.14|86.06|86.19|86.06|86.14|86.06|180
1653041510000|2022-05-20 10:11:50|86.19||86.14||86.19||86.14||0
1653041520000|2022-05-20 10:12:00|||||||||1
1653041530000|2022-05-20 10:12:10|||||||||1
1653041540000|2022-05-20 10:12:20|||||||||4
1653041640000|2022-05-20 10:14:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|166
1653041660000|2022-05-20 10:14:20|||||||||25
1653041670000|2022-05-20 10:14:30|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.06|202
1653041680000|2022-05-20 10:14:40|86.14|86.06|86.19|86.06|86.19|86.06|86.14|86.06|45
1653041690000|2022-05-20 10:14:50|86.14||86.14||86.14||86.14||0
1653041730000|2022-05-20 10:15:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|2530
1653041740000|2022-05-20 10:15:40|86.14||86.09||86.14||86.09||0
1653041770000|2022-05-20 10:16:10||85.96||85.96||85.96||85.96|22
1653041780000|2022-05-20 10:16:20|86.04||86.04||86.04||86.04||11
1653041800000|2022-05-20 10:16:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|93
1653041810000|2022-05-20 10:16:50|||||||||1
1653041820000|2022-05-20 10:17:00|86.14|86.06|86.14|86.01|86.14|86.06|86.09|86.01|46
1653041830000|2022-05-20 10:17:10|86.09||86.14||86.14||86.09||0
1653041840000|2022-05-20 10:17:20|86.09|86.06|86.09|86.01|86.09|86.06|86.09|86.01|107
1653041850000|2022-05-20 10:17:30|86.14||86.14||86.14||86.09||0
1653041860000|2022-05-20 10:17:40|86.09||86.09||86.09||86.09||0
1653041890000|2022-05-20 10:18:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|1
1653041900000|2022-05-20 10:18:20||86.01||86.01||86.01||86.01|4
1653041910000|2022-05-20 10:18:30||86.06||86.06||86.06||86.06|0
1653041930000|2022-05-20 10:18:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|53
1653041940000|2022-05-20 10:19:00|||||||||1
1653041960000|2022-05-20 10:19:20|||||||||1
1653041980000|2022-05-20 10:19:40|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|0
1653041990000|2022-05-20 10:19:50|86.19||86.14||86.19||86.14||100
1653042000000|2022-05-20 10:20:00|||||||||5
1653042010000|2022-05-20 10:20:10|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|49
1653042020000|2022-05-20 10:20:20|86.14||86.14||86.14||86.14||0
1653042030000|2022-05-20 10:20:30|86.19||86.19||86.19||86.14||4
1653042040000|2022-05-20 10:20:40||86.11||86.11||86.11||86.11|0
1653042050000|2022-05-20 10:20:50|86.14|86.06|86.19|86.06|86.19|86.06|86.14|86.06|67
1653042060000|2022-05-20 10:21:00|86.14|86.11|86.19|86.11|86.19|86.11|86.14|86.11|1
1653042070000|2022-05-20 10:21:10|86.24|86.21|86.24|86.16|86.29|86.21|86.24|86.16|220
1653042090000|2022-05-20 10:21:30|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|54
1653042100000|2022-05-20 10:21:40|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|33
1653042120000|2022-05-20 10:22:00|86.34|86.26|86.29|86.16|86.34|86.26|86.24|86.16|1190
1653042130000|2022-05-20 10:22:10|86.24|86.21|86.29|86.21|86.29|86.21|86.24|86.21|0
1653042140000|2022-05-20 10:22:20|||||||||2
1653042150000|2022-05-20 10:22:30|||||||||7
1653042170000|2022-05-20 10:22:50|86.24|86.16|86.29|86.16|86.29|86.16|86.24|86.16|12
1653042180000|2022-05-20 10:23:00|86.24|86.21|86.29|86.16|86.29|86.21|86.24|86.16|9
1653042190000|2022-05-20 10:23:10|86.24|86.21|86.24|86.16|86.29|86.21|86.24|86.16|26
1653042200000|2022-05-20 10:23:20|86.29||86.29||86.29||86.24||0
1653042210000|2022-05-20 10:23:30|86.24||86.24||86.29||86.24||0
1653042230000|2022-05-20 10:23:50|86.29||86.24||86.29||86.24||5
1653042240000|2022-05-20 10:24:00|86.29||86.29||86.29||86.29||1
1653042250000|2022-05-20 10:24:10|86.24||86.29||86.29||86.24||0
1653042260000|2022-05-20 10:24:20|86.24|86.26|86.34|86.26|86.34|86.26|86.24|86.21|858
1653042270000|2022-05-20 10:24:30|||||||||87
1653042280000|2022-05-20 10:24:40|||||||||173
1653042300000|2022-05-20 10:25:00|||||||||70
1653042310000|2022-05-20 10:25:10|||||||||121
1653042330000|2022-05-20 10:25:30|||||||||39
1653042350000|2022-05-20 10:25:50|||||||||92
1653042360000|2022-05-20 10:26:00|||||||||7
1653042390000|2022-05-20 10:26:30|||||||||5
1653042400000|2022-05-20 10:26:40|||||||||15
1653042430000|2022-05-20 10:27:10|||||||||4
1653042440000|2022-05-20 10:27:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|413
1653042450000|2022-05-20 10:27:30|||||||||10
1653042460000|2022-05-20 10:27:40|||||||||19
1653042470000|2022-05-20 10:27:50|||||||||5
1653042480000|2022-05-20 10:28:00|||||||||49
1653042510000|2022-05-20 10:28:30|||||||||53
1653042520000|2022-05-20 10:28:40|||||||||4361
1653042540000|2022-05-20 10:29:00|||||||||3641
1653042550000|2022-05-20 10:29:10|||||||||4
1653042560000|2022-05-20 10:29:20|||||||||1
1653042590000|2022-05-20 10:29:50|||||||||5
1653042600000|2022-05-20 10:30:00|||||||||8
1653042630000|2022-05-20 10:30:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|372
1653042640000|2022-05-20 10:30:40|||||||||136
1653042670000|2022-05-20 10:31:10|||||||||5
1653042710000|2022-05-20 10:31:50|||||||||4
1653042750000|2022-05-20 10:32:30|||||||||142
1653042790000|2022-05-20 10:33:10|||||||||6
1653042830000|2022-05-20 10:33:50|||||||||4
1653042840000|2022-05-20 10:34:00|||||||||1
1653042850000|2022-05-20 10:34:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|56
1653042870000|2022-05-20 10:34:30|||||||||21
1653042900000|2022-05-20 10:35:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|221
1653042910000|2022-05-20 10:35:10|||||||||5
1653042950000|2022-05-20 10:35:50|||||||||5
1653042990000|2022-05-20 10:36:30|||||||||4
1653043030000|2022-05-20 10:37:10|||||||||5
1653043060000|2022-05-20 10:37:40|||||||||554
1653043070000|2022-05-20 10:37:50|||||||||8
1653043080000|2022-05-20 10:38:00|||||||||4
1653043090000|2022-05-20 10:38:10|||||||||3
1653043100000|2022-05-20 10:38:20|||||||||189
1653043110000|2022-05-20 10:38:30|||||||||37
1653043120000|2022-05-20 10:38:40|||||||||212
1653043140000|2022-05-20 10:39:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|59
1653043150000|2022-05-20 10:39:10||86.46||86.51||86.51||86.46|17
1653043160000|2022-05-20 10:39:20|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|12
1653043190000|2022-05-20 10:39:50|||||||||5
1653043210000|2022-05-20 10:40:10|||||||||2
1653043220000|2022-05-20 10:40:20|||||||||1
1653043260000|2022-05-20 10:41:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|11
1653043280000|2022-05-20 10:41:20|||||||||35
1653043290000|2022-05-20 10:41:30|||||||||44
1653043320000|2022-05-20 10:42:00|||||||||1
1653043330000|2022-05-20 10:42:10|||||||||42
1653043350000|2022-05-20 10:42:30|||||||||15
1653043360000|2022-05-20 10:42:40|||||||||6
1653043410000|2022-05-20 10:43:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|89
1653043430000|2022-05-20 10:43:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|117
1653043480000|2022-05-20 10:44:40|||||||||41
1653043500000|2022-05-20 10:45:00|||||||||1
1653043540000|2022-05-20 10:45:40|||||||||120
1653043560000|2022-05-20 10:46:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|152
1653043570000|2022-05-20 10:46:10||86.46||86.51||86.51||86.46|1
1653043580000|2022-05-20 10:46:20||86.46||86.51||86.51||86.46|2
1653043590000|2022-05-20 10:46:30|86.54|86.46|86.54|86.46|86.59|86.46|86.54|86.46|74
1653043600000|2022-05-20 10:46:40|86.59|86.51|86.59|86.46|86.59|86.51|86.59|86.46|1
1653043610000|2022-05-20 10:46:50|86.54||86.54||86.54||86.54||0
1653043630000|2022-05-20 10:47:10|||||||||1
1653043640000|2022-05-20 10:47:20|86.59||86.54||86.59||86.54||0
1653043650000|2022-05-20 10:47:30|86.59||86.59||86.59||86.54||0
1653043660000|2022-05-20 10:47:40|86.54||86.54||86.59||86.54||0
1653043670000|2022-05-20 10:47:50|||||||||3
1653043680000|2022-05-20 10:48:00|||||||||27
1653043720000|2022-05-20 10:48:40|86.59||86.59||86.59||86.59||1
1653043730000|2022-05-20 10:48:50|86.54||86.54||86.59||86.54||0
1653043740000|2022-05-20 10:49:00|86.59||86.59||86.59||86.54||2
1653043750000|2022-05-20 10:49:10|86.54||86.54||86.59||86.54||0
1653043810000|2022-05-20 10:50:10|86.59||86.59||86.59||86.59||1
1653043820000|2022-05-20 10:50:20|86.54||86.59||86.59||86.54||0
1653043840000|2022-05-20 10:50:40||86.51||86.51||86.51||86.51|0
1653043900000|2022-05-20 10:51:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|94
1653043970000|2022-05-20 10:52:50|||||||||3
1653044130000|2022-05-20 10:55:30|||||||||5
1653044160000|2022-05-20 10:56:00|||||||||324
1653044170000|2022-05-20 10:56:10|||||||||150
1653044190000|2022-05-20 10:56:30|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|102
1653044200000|2022-05-20 10:56:40|86.59||86.59||86.59||86.59||13
1653044220000|2022-05-20 10:57:00||86.51||86.51||86.51||86.51|0
1653044270000|2022-05-20 10:57:50|||||||||3
1653044350000|2022-05-20 10:59:10|||||||||145
1653044410000|2022-05-20 11:00:10|||||||||5
1653044440000|2022-05-20 11:00:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|130
1653044490000|2022-05-20 11:01:30|||||||||1221
1653044500000|2022-05-20 11:01:40|||||||||572
1653044550000|2022-05-20 11:02:30|||||||||5
1653044570000|2022-05-20 11:02:50|||||||||42
1653044580000|2022-05-20 11:03:00|||||||||3
1653044600000|2022-05-20 11:03:20|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|304
1653044640000|2022-05-20 11:04:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|233
1653044670000|2022-05-20 11:04:30|86.49|86.41|86.49|86.41|86.54|86.46|86.49|86.41|530
1653044680000|2022-05-20 11:04:40|86.54||86.54||86.54||86.49||16
1653044690000|2022-05-20 11:04:50|86.49||86.49||86.49||86.49||339
1653044700000|2022-05-20 11:05:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|45
1653044710000|2022-05-20 11:05:10|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|82
1653044720000|2022-05-20 11:05:20|86.39|86.31|86.39|86.31|86.44|86.31|86.39|86.31|12
1653044730000|2022-05-20 11:05:30|||||||||1
1653044790000|2022-05-20 11:06:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|8
1653044820000|2022-05-20 11:07:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|10
1653044830000|2022-05-20 11:07:10|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|4
1653044850000|2022-05-20 11:07:30|||||||||2
1653044860000|2022-05-20 11:07:40|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|19
1653044870000|2022-05-20 11:07:50|86.29|86.21|86.29|86.16|86.29|86.21|86.24|86.16|16
1653044880000|2022-05-20 11:08:00|86.24|86.21|86.29|86.21|86.29|86.21|86.24|86.21|14
1653044890000|2022-05-20 11:08:10|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|50
1653044900000|2022-05-20 11:08:20|86.24|86.16|86.24|86.16|86.29|86.16|86.24|86.16|2
1653044920000|2022-05-20 11:08:40|86.19|86.11|86.24|86.11|86.24|86.16|86.19|86.11|31
1653044930000|2022-05-20 11:08:50|86.19||86.19||86.19||86.19||0
1653044990000|2022-05-20 11:09:50||86.06||86.06||86.06||86.06|18
1653045000000|2022-05-20 11:10:00||86.11||86.11||86.11||86.11|2
1653045020000|2022-05-20 11:10:20|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|55
1653045030000|2022-05-20 11:10:30||86.11||86.11||86.11||86.11|31
1653045040000|2022-05-20 11:10:40|86.19||86.19||86.19||86.19||0
1653045060000|2022-05-20 11:11:00|||||||||1
1653045100000|2022-05-20 11:11:40|||||||||88
1653045110000|2022-05-20 11:11:50|||||||||238
1653045120000|2022-05-20 11:12:00|||||||||1
1653045130000|2022-05-20 11:12:10|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|5
1653045180000|2022-05-20 11:13:00|||||||||5
1653045210000|2022-05-20 11:13:30|86.29||86.29||86.29||86.29||4
1653045220000|2022-05-20 11:13:40|86.24||86.24||86.24||86.24||0
1653045260000|2022-05-20 11:14:20|||||||||1
1653045300000|2022-05-20 11:15:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|6
1653045340000|2022-05-20 11:15:40|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|12
1653045360000|2022-05-20 11:16:00|||||||||1
1653045430000|2022-05-20 11:17:10|||||||||2
1653045460000|2022-05-20 11:17:40|||||||||1
1653045470000|2022-05-20 11:17:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|5
1653045480000|2022-05-20 11:18:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|19
1653045490000|2022-05-20 11:18:10|||||||||3
1653045510000|2022-05-20 11:18:30|86.34||86.29||86.34||86.29||0
1653045520000|2022-05-20 11:18:40|86.34||86.29||86.34||86.29||0
1653045530000|2022-05-20 11:18:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|0
1653045540000|2022-05-20 11:19:00|||||||||2
1653045550000|2022-05-20 11:19:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|34
1653045560000|2022-05-20 11:19:20|86.34||86.34||86.34||86.34||0
1653045570000|2022-05-20 11:19:30|86.29||86.29||86.29||86.29||0
1653045600000|2022-05-20 11:20:00|86.34||86.29||86.34||86.29||5
1653045610000|2022-05-20 11:20:10|86.34||86.29||86.34||86.29||0
1653045620000|2022-05-20 11:20:20|86.34||86.34||86.34||86.34||0
1653045630000|2022-05-20 11:20:30|86.29||86.29||86.29||86.29||0
1653045750000|2022-05-20 11:22:30|||||||||1
1653045760000|2022-05-20 11:22:40|||||||||12
1653045770000|2022-05-20 11:22:50|||||||||1
1653045790000|2022-05-20 11:23:10|||||||||3
1653045800000|2022-05-20 11:23:20|86.34||86.34||86.34||86.29||9
1653045810000|2022-05-20 11:23:30|86.29||86.29||86.29||86.29||1
1653045870000|2022-05-20 11:24:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|2
1653046010000|2022-05-20 11:26:50|86.39||86.34||86.39||86.34||34
1653046020000|2022-05-20 11:27:00|86.39||86.34||86.39||86.34||18
1653046100000|2022-05-20 11:28:20|86.39||86.34||86.39||86.34||10
1653046260000|2022-05-20 11:31:00|||||||||1
1653046350000|2022-05-20 11:32:30|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|179
1653046360000|2022-05-20 11:32:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|95
1653046400000|2022-05-20 11:33:20|||||||||3
1653046470000|2022-05-20 11:34:30|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|55
1653046600000|2022-05-20 11:36:40|86.39||86.39||86.39||86.39||49
1653046610000|2022-05-20 11:36:50|86.34||86.34||86.34||86.34||0
1653046630000|2022-05-20 11:37:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|165
1653046640000|2022-05-20 11:37:20|86.34||86.29||86.34||86.29||1
1653046650000|2022-05-20 11:37:30|86.34||86.29||86.34||86.29||0
1653046660000|2022-05-20 11:37:40|86.34||86.34||86.34||86.34||0
1653046680000|2022-05-20 11:38:00|86.29||86.29||86.29||86.29||0
1653046690000|2022-05-20 11:38:10|86.34||86.34||86.34||86.34||1
1653046700000|2022-05-20 11:38:20|86.29||86.29||86.29||86.29||0
1653046710000|2022-05-20 11:38:30|||||||||3
1653046740000|2022-05-20 11:39:00|||||||||1
1653046760000|2022-05-20 11:39:20|86.24|86.16|86.29|86.16|86.29|86.16|86.24|86.16|3
1653046770000|2022-05-20 11:39:30|86.24||86.24||86.29||86.24||0
1653046790000|2022-05-20 11:39:50|86.29||86.29||86.29||86.29||0
1653046800000|2022-05-20 11:40:00|86.24||86.29||86.29||86.24||1
1653046810000|2022-05-20 11:40:10|86.24||86.24||86.29||86.24||0
1653046920000|2022-05-20 11:42:00|86.29|86.21|86.29|86.16|86.29|86.21|86.24|86.16|49
1653046930000|2022-05-20 11:42:10|86.24||86.24||86.24||86.24||0
1653046940000|2022-05-20 11:42:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|0
1653046960000|2022-05-20 11:42:40|86.24|86.16|86.24|86.16|86.29|86.16|86.24|86.16|3
1653046970000|2022-05-20 11:42:50|86.29||86.24||86.29||86.24||0
1653046980000|2022-05-20 11:43:00|86.29||86.24||86.29||86.24||0
1653047000000|2022-05-20 11:43:20|86.29||86.29||86.29||86.24||2
1653047010000|2022-05-20 11:43:30||86.21||86.21||86.21||86.21|3
1653047040000|2022-05-20 11:44:00|86.24|86.16|86.29|86.16|86.29|86.16|86.24|86.16|47
1653047050000|2022-05-20 11:44:10|86.24||86.24||86.24||86.24||0
1653047080000|2022-05-20 11:44:40|86.29||86.29||86.29||86.24||0
1653047090000|2022-05-20 11:44:50|86.24||86.24||86.24||86.24||0
1653047100000|2022-05-20 11:45:00|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.21|2
1653047160000|2022-05-20 11:46:00|||||||||1
1653047230000|2022-05-20 11:47:10|||||||||2
1653047270000|2022-05-20 11:47:50|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|8
1653047280000|2022-05-20 11:48:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|13
1653047310000|2022-05-20 11:48:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|4
1653047320000|2022-05-20 11:48:40|86.29||86.24||86.29||86.24||0
1653047330000|2022-05-20 11:48:50|86.29||86.24||86.29||86.24||0
1653047340000|2022-05-20 11:49:00|86.29||86.29||86.29||86.24||2
1653047360000|2022-05-20 11:49:20|86.24||86.29||86.29||86.24||0
1653047390000|2022-05-20 11:49:50||86.21||86.21||86.21||86.21|0
1653047400000|2022-05-20 11:50:00|||||||||2
1653047460000|2022-05-20 11:51:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|69
1653047570000|2022-05-20 11:52:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|58
1653047610000|2022-05-20 11:53:30|||||||||3
1653047700000|2022-05-20 11:55:00|86.44||86.39||86.44||86.39||69
1653047710000|2022-05-20 11:55:10|86.44||86.39||86.44||86.39||0
1653047720000|2022-05-20 11:55:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|42
1653047870000|2022-05-20 11:57:50|||||||||2
1653047880000|2022-05-20 11:58:00|||||||||200
1653047920000|2022-05-20 11:58:40|||||||||3
1653047990000|2022-05-20 11:59:50|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|275
1653048000000|2022-05-20 12:00:00|86.39||86.39||86.39||86.39||2
1653048010000|2022-05-20 12:00:10|||||||||1
1653048030000|2022-05-20 12:00:30|86.44||86.44||86.44||86.39||15
1653048040000|2022-05-20 12:00:40||86.36||86.36||86.36||86.36|0
1653048060000|2022-05-20 12:01:00|||||||||1
1653048130000|2022-05-20 12:02:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|229
1653048150000|2022-05-20 12:02:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|10
1653048200000|2022-05-20 12:03:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|53
1653048220000|2022-05-20 12:03:40|||||||||4
1653048330000|2022-05-20 12:05:30||86.26||86.31||86.31||86.26|32
1653048530000|2022-05-20 12:08:50|||||||||3
1653048620000|2022-05-20 12:10:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|266
1653048630000|2022-05-20 12:10:30|86.39||86.34||86.39||86.34||3
1653048670000|2022-05-20 12:11:10|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|352
1653048810000|2022-05-20 12:13:30|||||||||9
1653048820000|2022-05-20 12:13:40|||||||||9
1653048830000|2022-05-20 12:13:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|170
1653048840000|2022-05-20 12:14:00|||||||||4
1653048950000|2022-05-20 12:15:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|63
1653048960000|2022-05-20 12:16:00|||||||||2
1653048970000|2022-05-20 12:16:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|12
1653049050000|2022-05-20 12:17:30||86.16||86.16||86.16||86.16|5
1653049070000|2022-05-20 12:17:50|86.24||86.24||86.24||86.24||0
1653049100000|2022-05-20 12:18:20|||||||||5
1653049110000|2022-05-20 12:18:30|||||||||20
1653049130000|2022-05-20 12:18:50|||||||||3
1653049140000|2022-05-20 12:19:00|||||||||3
1653049190000|2022-05-20 12:19:50|86.29||86.29||86.29||86.29||56
1653049200000|2022-05-20 12:20:00|86.24|86.21|86.29|86.21|86.29|86.21|86.24|86.21|2
1653049270000|2022-05-20 12:21:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|62
1653049280000|2022-05-20 12:21:20|86.29|86.21|86.34|86.21|86.34|86.26|86.29|86.21|44
1653049300000|2022-05-20 12:21:40|86.29||86.29||86.29||86.29||0
1653049330000|2022-05-20 12:22:10|86.24|86.16|86.29|86.16|86.29|86.16|86.24|86.16|48
1653049340000|2022-05-20 12:22:20|86.24||86.29||86.29||86.24||0
1653049380000|2022-05-20 12:23:00|86.24|86.21|86.29|86.21|86.29|86.21|86.24|86.21|3
1653049430000|2022-05-20 12:23:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|49
1653049440000|2022-05-20 12:24:00|||||||||4
1653049560000|2022-05-20 12:26:00|||||||||40
1653049580000|2022-05-20 12:26:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|192
1653049630000|2022-05-20 12:27:10|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|122
1653049640000|2022-05-20 12:27:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|129
1653049650000|2022-05-20 12:27:30||86.16||86.16||86.16||86.16|5
1653049660000|2022-05-20 12:27:40|86.24||86.29||86.29||86.24||0
1653049680000|2022-05-20 12:28:00|||||||||1
1653049700000|2022-05-20 12:28:20||86.21||86.16||86.21||86.16|18
1653049710000|2022-05-20 12:28:30||86.21||86.21||86.21||86.21|0
1653049740000|2022-05-20 12:29:00|||||||||24
1653049750000|2022-05-20 12:29:10|||||||||14
1653049780000|2022-05-20 12:29:40|86.24|86.16|86.29|86.16|86.29|86.16|86.24|86.16|37
1653049790000|2022-05-20 12:29:50||86.21||86.21||86.21||86.21|0
1653049830000|2022-05-20 12:30:30|||||||||3
1653049850000|2022-05-20 12:30:50||86.16||86.16||86.16||86.16|5
1653049860000|2022-05-20 12:31:00|86.24||86.29||86.29||86.24||8
1653049870000|2022-05-20 12:31:10||86.21||86.21||86.21||86.21|17
1653049890000|2022-05-20 12:31:30|86.24|86.16|86.29|86.16|86.29|86.16|86.24|86.16|51
1653049900000|2022-05-20 12:31:40|86.24||86.24||86.24||86.24||0
1653049910000|2022-05-20 12:31:50|||||||||21
1653049920000|2022-05-20 12:32:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|3
1653049950000|2022-05-20 12:32:30|86.14|86.06|86.19|86.06|86.19|86.06|86.14|86.06|23
1653049970000|2022-05-20 12:32:50|86.14||86.14||86.14||86.14||0
1653049980000|2022-05-20 12:33:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|17
1653050000000|2022-05-20 12:33:20|||||||||3
1653050010000|2022-05-20 12:33:30|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|1000
1653050020000|2022-05-20 12:33:40||86.01||86.06||86.06||86.01|167
1653050100000|2022-05-20 12:35:00|||||||||47
1653050160000|2022-05-20 12:36:00|86.19||86.19||86.19||86.14||120
1653050170000|2022-05-20 12:36:10||86.11||86.11||86.11||86.11|0
1653050180000|2022-05-20 12:36:20|||||||||2
1653050220000|2022-05-20 12:37:00|||||||||1
1653050240000|2022-05-20 12:37:20|86.24||86.24||86.24||86.24||61
1653050270000|2022-05-20 12:37:50||86.16||86.16||86.16||86.16|3
1653050330000|2022-05-20 12:38:50||86.11||86.11||86.11||86.11|68
1653050340000|2022-05-20 12:39:00|86.19||86.19||86.19||86.19||0
1653050380000|2022-05-20 12:39:40|86.24||86.24||86.24||86.24||7
1653050400000|2022-05-20 12:40:00|86.19||86.19||86.19||86.19||0
1653050410000|2022-05-20 12:40:10|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|10
1653050470000|2022-05-20 12:41:10|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|5
1653050490000|2022-05-20 12:41:30|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|85
1653050500000|2022-05-20 12:41:40|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|9
1653050520000|2022-05-20 12:42:00|||||||||3
1653050540000|2022-05-20 12:42:20||86.06||86.06||86.06||86.06|12
1653050550000|2022-05-20 12:42:30||86.11||86.11||86.11||86.11|5
1653050560000|2022-05-20 12:42:40||86.06||86.06||86.06||86.06|4
1653050610000|2022-05-20 12:43:30|86.14|86.11|86.19|86.11|86.19|86.11|86.14|86.11|12
1653050640000|2022-05-20 12:44:00||86.06||86.06||86.06||86.06|21
1653050650000|2022-05-20 12:44:10||86.11||86.11||86.11||86.11|3
1653050690000|2022-05-20 12:44:50|||||||||5
1653050840000|2022-05-20 12:47:20|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|2016
1653050850000|2022-05-20 12:47:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|32
1653050880000|2022-05-20 12:48:00|||||||||6
1653050900000|2022-05-20 12:48:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|2
1653050910000|2022-05-20 12:48:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|4
1653050920000|2022-05-20 12:48:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|1
1653050930000|2022-05-20 12:48:50|86.09||86.09||86.09||86.09||0
1653050940000|2022-05-20 12:49:00|86.04|86.01|86.04|85.96|86.09|86.01|86.04|85.96|4
1653050950000|2022-05-20 12:49:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|0
1653050970000|2022-05-20 12:49:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|2
1653050980000|2022-05-20 12:49:40|86.09||86.09||86.09||86.09||15
1653050990000|2022-05-20 12:49:50|86.04||86.04||86.04||86.04||0
1653051000000|2022-05-20 12:50:00||85.91||85.96||85.96||85.91|14
1653051040000|2022-05-20 12:50:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|1197
1653051050000|2022-05-20 12:50:50|||||||||501
1653051060000|2022-05-20 12:51:00|||||||||919
1653051070000|2022-05-20 12:51:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|960
1653051080000|2022-05-20 12:51:20|85.94||85.94||85.94||85.94||55
1653051090000|2022-05-20 12:51:30|85.89|85.86|85.94|85.81|85.94|85.86|85.89|85.81|63
1653051100000|2022-05-20 12:51:40|85.89||85.94||85.94||85.89||0
1653051110000|2022-05-20 12:51:50|85.89||85.94||85.94||85.89||14
1653051120000|2022-05-20 12:52:00|85.89||85.94||85.94||85.89||3
1653051130000|2022-05-20 12:52:10|85.89||85.89||85.89||85.89||0
1653051140000|2022-05-20 12:52:20|||||||||26
1653051180000|2022-05-20 12:53:00|||||||||457
1653051190000|2022-05-20 12:53:10|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|1362
1653051200000|2022-05-20 12:53:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|141
1653051240000|2022-05-20 12:54:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|71
1653051290000|2022-05-20 12:54:50|85.84||85.84||85.84||85.84||46
1653051300000|2022-05-20 12:55:00|85.79||85.84||85.84||85.79||9
1653051320000|2022-05-20 12:55:20|85.79||85.79||85.79||85.79||6
1653051360000|2022-05-20 12:56:00|||||||||5
1653051370000|2022-05-20 12:56:10|85.84||85.79||85.84||85.79||3
1653051380000|2022-05-20 12:56:20|85.84||85.79||85.84||85.79||31
1653051390000|2022-05-20 12:56:30|||||||||806
1653051420000|2022-05-20 12:57:00|||||||||1
1653051430000|2022-05-20 12:57:10|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|244
1653051440000|2022-05-20 12:57:20|85.79||85.79||85.79||85.79||21
1653051450000|2022-05-20 12:57:30||85.71||85.71||85.71||85.71|1100
1653051490000|2022-05-20 12:58:10|85.84||85.79||85.84||85.79||723
1653051520000|2022-05-20 12:58:40|||||||||1
1653051530000|2022-05-20 12:58:50|||||||||3
1653051540000|2022-05-20 12:59:00|||||||||5
1653051550000|2022-05-20 12:59:10|||||||||2
1653051560000|2022-05-20 12:59:20|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|30
1653051580000|2022-05-20 12:59:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|3
1653051590000|2022-05-20 12:59:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|488
1653051600000|2022-05-20 13:00:00|||||||||1
1653051620000|2022-05-20 13:00:20|||||||||49
1653051630000|2022-05-20 13:00:30|||||||||19
1653051640000|2022-05-20 13:00:40|85.94||85.89||85.94||85.89||206
1653051650000|2022-05-20 13:00:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|362
1653051660000|2022-05-20 13:01:00|||||||||41
1653051810000|2022-05-20 13:03:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|72
1653051860000|2022-05-20 13:04:20|||||||||1
1653051870000|2022-05-20 13:04:30|||||||||119
1653051880000|2022-05-20 13:04:40|86.04||85.99||86.04||85.99||74
1653051890000|2022-05-20 13:04:50|86.04||85.99||86.04||85.99||58
1653051910000|2022-05-20 13:05:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|78
1653051920000|2022-05-20 13:05:20|85.99||85.99||85.99||85.94||18
1653051930000|2022-05-20 13:05:30|85.94||85.99||85.99||85.94||0
1653051950000|2022-05-20 13:05:50|85.94||85.94||85.94||85.94||40
1653052060000|2022-05-20 13:07:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|18
1653052130000|2022-05-20 13:08:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|166
1653052160000|2022-05-20 13:09:20|||||||||16
1653052170000|2022-05-20 13:09:30|85.99|85.91|85.99|85.86|85.99|85.91|85.99|85.86|8
1653052190000|2022-05-20 13:09:50|85.94||85.99||85.99||85.94||0
1653052200000|2022-05-20 13:10:00|85.94||85.94||85.94||85.94||0
1653052220000|2022-05-20 13:10:20|85.99||85.99||85.99||85.94||2
1653052230000|2022-05-20 13:10:30|85.94||85.99||85.99||85.94||2
1653052240000|2022-05-20 13:10:40|85.94||85.94||85.99||85.94||2
1653052250000|2022-05-20 13:10:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|63
1653052260000|2022-05-20 13:11:00||85.86||85.86||85.86||85.86|16
1653052270000|2022-05-20 13:11:10||85.91||85.86||85.91||85.86|13
1653052280000|2022-05-20 13:11:20|85.94||85.94||85.94||85.94||0
1653052310000|2022-05-20 13:11:50|85.99||85.99||85.99||85.94||0
1653052320000|2022-05-20 13:12:00|85.94||85.94||85.94||85.94||0
1653052390000|2022-05-20 13:13:10|||||||||2
1653052450000|2022-05-20 13:14:10|85.99|85.91|85.99|85.86|85.99|85.91|85.94|85.86|225
1653052460000|2022-05-20 13:14:20||85.91||85.91||85.91||85.91|0
1653052540000|2022-05-20 13:15:40|||||||||8
1653052560000|2022-05-20 13:16:00|||||||||4
1653052640000|2022-05-20 13:17:20|||||||||3
1653052670000|2022-05-20 13:17:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|514
1653052680000|2022-05-20 13:18:00|||||||||1
1653052730000|2022-05-20 13:18:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|597
1653052800000|2022-05-20 13:20:00||85.96||85.96||85.96||85.96|29
1653052810000|2022-05-20 13:20:10|86.04|86.01|86.09|85.96|86.09|86.01|86.04|85.96|44
1653052820000|2022-05-20 13:20:20|||||||||3
1653052830000|2022-05-20 13:20:30||86.01||86.01||86.01||86.01|5
1653052870000|2022-05-20 13:21:10|||||||||30
1653052950000|2022-05-20 13:22:30|||||||||54
1653052960000|2022-05-20 13:22:40|86.14|86.06|86.14|86.01|86.14|86.06|86.14|86.01|12
1653052980000|2022-05-20 13:23:00|86.09|86.06|86.14|86.01|86.14|86.06|86.09|86.01|79
1653052990000|2022-05-20 13:23:10|86.09||86.09||86.14||86.09||11
1653053000000|2022-05-20 13:23:20|86.14||86.09||86.14||86.09||0
1653053020000|2022-05-20 13:23:40|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|9
1653053030000|2022-05-20 13:23:50|||||||||982
1653053040000|2022-05-20 13:24:00|||||||||1
1653053070000|2022-05-20 13:24:30|86.19|86.11|86.19|86.06|86.19|86.11|86.14|86.06|631
1653053080000|2022-05-20 13:24:40|86.14||86.14||86.14||86.14||1
1653053100000|2022-05-20 13:25:00|86.19|86.11|86.19|86.11|86.19|86.11|86.14|86.11|26
1653053110000|2022-05-20 13:25:10|||||||||6
1653053130000|2022-05-20 13:25:30||86.06||86.06||86.06||86.06|8
1653053150000|2022-05-20 13:25:50|86.14||86.14||86.14||86.14||0
1653053160000|2022-05-20 13:26:00|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|9
1653053170000|2022-05-20 13:26:10||86.11||86.11||86.11||86.11|0
1653053180000|2022-05-20 13:26:20||86.06||86.06||86.06||86.06|201
1653053200000|2022-05-20 13:26:40||86.11||86.11||86.11||86.11|10
1653053210000|2022-05-20 13:26:50||86.06||86.06||86.06||86.06|6
1653053220000|2022-05-20 13:27:00|86.14|86.11|86.19|86.11|86.19|86.11|86.14|86.11|3
1653053240000|2022-05-20 13:27:20|86.24||86.24||86.24||86.24||17
1653053250000|2022-05-20 13:27:30|86.19|86.16|86.24|86.11|86.24|86.16|86.19|86.11|19
1653053260000|2022-05-20 13:27:40|86.19||86.19||86.19||86.19||0
1653053280000|2022-05-20 13:28:00|86.14|86.06|86.19|86.06|86.19|86.06|86.14|86.06|20
1653053300000|2022-05-20 13:28:20|86.14||86.14||86.19||86.14||0
1653053350000|2022-05-20 13:29:10|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|311
1653053370000|2022-05-20 13:29:30|||||||||15
1653053380000|2022-05-20 13:29:40|86.14|86.06|86.14|86.06|86.19|86.06|86.14|86.06|59
1653053390000|2022-05-20 13:29:50|86.19||86.19||86.19||86.14||0
1653053400000|2022-05-20 13:30:00|86.14||86.14||86.19||86.14||0
1653053410000|2022-05-20 13:30:10|86.19||86.14||86.19||86.14||7
1653053430000|2022-05-20 13:30:30|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|63
1653053440000|2022-05-20 13:30:40|86.14||86.14||86.14||86.14||7
1653053450000|2022-05-20 13:30:50|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|9
1653053460000|2022-05-20 13:31:00|86.14|86.11|86.14|86.06|86.24|86.16|86.14|86.06|1441
1653053470000|2022-05-20 13:31:10|||||||||15
1653053480000|2022-05-20 13:31:20|86.19||86.14||86.19||86.14||3
1653053490000|2022-05-20 13:31:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|73
1653053500000|2022-05-20 13:31:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|49
1653053510000|2022-05-20 13:31:50|86.09||86.04||86.09||86.04||0
1653053520000|2022-05-20 13:32:00|86.09||86.04||86.09||86.04||6
1653053530000|2022-05-20 13:32:10|86.09||86.04||86.09||86.04||0
1653053540000|2022-05-20 13:32:20|86.09|86.01|86.09|86.01|86.14|86.01|86.09|86.01|10
1653053570000|2022-05-20 13:32:50|||||||||2
1653053590000|2022-05-20 13:33:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|9
1653053620000|2022-05-20 13:33:40|86.19||86.14||86.19||86.14||0
1653053640000|2022-05-20 13:34:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|53
1653053650000|2022-05-20 13:34:10|||||||||250
1653053660000|2022-05-20 13:34:20|86.14||86.14||86.14||86.14||0
1653053670000|2022-05-20 13:34:30|86.09||86.14||86.14||86.09||0
1653053680000|2022-05-20 13:34:40||86.06||86.01||86.06||86.01|14
1653053690000|2022-05-20 13:34:50||86.06||86.01||86.06||86.01|4
1653053700000|2022-05-20 13:35:00|86.09|86.06|86.09|86.01|86.14|86.06|86.09|86.01|3
1653053710000|2022-05-20 13:35:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|3
1653053720000|2022-05-20 13:35:20|86.09||86.09||86.09||86.04||6
1653053730000|2022-05-20 13:35:30|86.04|86.01|86.04|85.96|86.09|86.01|86.04|85.96|9
1653053740000|2022-05-20 13:35:40||85.91||85.96||85.96||85.91|0
1653053750000|2022-05-20 13:35:50|85.99|85.91|85.99|85.86|85.99|85.91|85.99|85.86|1
1653053760000|2022-05-20 13:36:00||85.91||85.91||85.91||85.86|7
1653053770000|2022-05-20 13:36:10|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.96|3
1653053780000|2022-05-20 13:36:20|85.99|85.91|85.99|85.86|85.99|85.91|85.99|85.86|3
1653053790000|2022-05-20 13:36:30|85.94|85.91|85.94|85.86|85.99|85.91|85.94|85.86|0
1653053800000|2022-05-20 13:36:40||85.81||85.86||85.86||85.81|3
1653053810000|2022-05-20 13:36:50|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|58
1653053820000|2022-05-20 13:37:00||85.81||85.86||85.86||85.81|167
1653053830000|2022-05-20 13:37:10|85.99|85.81|85.99|85.86|85.99|85.86|85.99|85.81|7
1653053840000|2022-05-20 13:37:20|85.94|85.91|85.94|85.86|85.99|85.91|85.94|85.86|2
1653053870000|2022-05-20 13:37:50|85.99||85.94||85.99||85.94||0
1653053880000|2022-05-20 13:38:00|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|9
1653053890000|2022-05-20 13:38:10|85.99||85.99||85.99||85.99||0
1653053910000|2022-05-20 13:38:30|85.94|85.86|85.94|85.86|85.99|85.86|85.94|85.86|5
1653053920000|2022-05-20 13:38:40|85.99||85.94||85.99||85.94||0
1653053930000|2022-05-20 13:38:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|0
1653053940000|2022-05-20 13:39:00|86.04|85.86|86.04|85.91|86.04|85.91|86.04|85.86|7
1653053950000|2022-05-20 13:39:10|85.99||85.99||85.99||85.99||10
1653053960000|2022-05-20 13:39:20|86.04|85.96|86.04|85.91|86.04|85.96|85.99|85.91|0
1653053970000|2022-05-20 13:39:30||85.96||85.96||85.96||85.96|0
1653053980000|2022-05-20 13:39:40|86.09|86.01|86.14|86.06|86.14|86.06|86.04|86.01|20
1653053990000|2022-05-20 13:39:50|||||||||225
1653054000000|2022-05-20 13:40:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|921
1653054010000|2022-05-20 13:40:10|86.14|86.06|86.14|86.06|86.14|86.06|86.09|86.01|25
1653054020000|2022-05-20 13:40:20|86.19||86.14||86.19||86.14||40
1653054030000|2022-05-20 13:40:30|||||||||2
1653054040000|2022-05-20 13:40:40|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|3
1653054050000|2022-05-20 13:40:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|85.96|0
1653054060000|2022-05-20 13:41:00||85.96||86.01||86.01||85.96|63
1653054070000|2022-05-20 13:41:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|4
1653054080000|2022-05-20 13:41:20|||||||||2
1653054090000|2022-05-20 13:41:30|86.09|86.01|86.09|86.01|86.09|86.01|86.09|85.96|26
1653054100000|2022-05-20 13:41:40|86.04|85.96|86.09|85.96|86.09|85.96|86.04|85.96|11
1653054110000|2022-05-20 13:41:50|86.04||86.04||86.09||86.04||6
1653054120000|2022-05-20 13:42:00|86.09|86.01|86.14|86.01|86.14|86.01|86.09|86.01|66
1653054130000|2022-05-20 13:42:10|86.09||86.14||86.14||86.09||5
1653054140000|2022-05-20 13:42:20|86.19|86.06|86.19|86.06|86.19|86.06|86.14|86.06|3
1653054150000|2022-05-20 13:42:30|86.14||86.14||86.14||86.14||0
1653054160000|2022-05-20 13:42:40||86.01||86.06||86.06||86.01|263
1653054180000|2022-05-20 13:43:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|13
1653054190000|2022-05-20 13:43:10|86.14|86.06|86.14|86.06|86.14|86.11|86.14|86.06|24
1653054200000|2022-05-20 13:43:20|86.09|86.01|86.14|86.06|86.14|86.06|86.09|86.01|79
1653054230000|2022-05-20 13:43:50||86.01||86.01||86.01||86.01|6
1653054250000|2022-05-20 13:44:10|86.09|86.06|86.14|86.06|86.14|86.06|86.09|86.06|22
1653054260000|2022-05-20 13:44:20||86.01||86.06||86.06||86.01|2
1653054270000|2022-05-20 13:44:30|86.09|86.01|86.09|86.01|86.14|86.01|86.09|86.01|1
1653054280000|2022-05-20 13:44:40|86.14|86.06|86.14|86.06|86.14|86.06|86.09|86.06|11
1653054290000|2022-05-20 13:44:50|86.19||86.19||86.19||86.19||29
1653054300000|2022-05-20 13:45:00|86.14|86.11|86.24|86.11|86.24|86.11|86.14|86.06|9
1653054310000|2022-05-20 13:45:10||86.16||86.16||86.16||86.16|565
1653054320000|2022-05-20 13:45:20|86.19|86.11|86.19|86.11|86.24|86.11|86.19|86.11|180
1653054330000|2022-05-20 13:45:30|||||||||1
1653054340000|2022-05-20 13:45:40|86.14|86.06|86.14|86.01|86.14|86.06|86.09|86.01|300
1653054350000|2022-05-20 13:45:50|86.09|86.06|86.09|86.01|86.14|86.06|86.09|86.01|0
1653054360000|2022-05-20 13:46:00|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|9
1653054390000|2022-05-20 13:46:30|86.04|85.96|86.04|85.96|86.09|85.96|86.04|85.96|3
1653054400000|2022-05-20 13:46:40|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|532
1653054410000|2022-05-20 13:46:50|85.99||85.99||86.04||85.99||535
1653054420000|2022-05-20 13:47:00|86.04|85.96|86.04|85.91|86.04|85.96|85.99|85.91|1167
1653054430000|2022-05-20 13:47:10|85.99||85.99||85.99||85.99||29
1653054440000|2022-05-20 13:47:20|86.04|85.96|86.04|85.91|86.04|85.96|85.99|85.91|623
1653054450000|2022-05-20 13:47:30|85.99||85.99||86.04||85.99||9
1653054460000|2022-05-20 13:47:40|86.04||86.04||86.04||86.04||3
1653054470000|2022-05-20 13:47:50|85.99||85.99||85.99||85.99||0
1653054510000|2022-05-20 13:48:30|86.04||86.04||86.04||85.99||9
1653054520000|2022-05-20 13:48:40|85.99||85.99||86.04||85.99||0
1653054570000|2022-05-20 13:49:30||85.86||85.91||85.91||85.86|174
1653054580000|2022-05-20 13:49:40|||||||||1
1653054590000|2022-05-20 13:49:50|85.94|85.86|85.99|85.86|85.99|85.91|85.94|85.86|83
1653054600000|2022-05-20 13:50:00|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.86|8
1653054620000|2022-05-20 13:50:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|48
1653054640000|2022-05-20 13:50:40|85.99|85.91|85.99|85.86|86.04|85.91|85.99|85.86|4
1653054650000|2022-05-20 13:50:50||85.91||85.91||85.91||85.91|0
1653054660000|2022-05-20 13:51:00|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|6
1653054670000|2022-05-20 13:51:10|86.04|85.96|85.99|85.91|86.04|85.96|85.99|85.91|34
1653054680000|2022-05-20 13:51:20||85.86||85.91||85.91||85.86|2
1653054700000|2022-05-20 13:51:40|||||||||1
1653054710000|2022-05-20 13:51:50|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|23
1653054720000|2022-05-20 13:52:00|||||||||7
1653054730000|2022-05-20 13:52:10||85.86||85.91||85.91||85.86|4
1653054740000|2022-05-20 13:52:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|49
1653054750000|2022-05-20 13:52:30|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|1
1653054770000|2022-05-20 13:52:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|7
1653054780000|2022-05-20 13:53:00|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|17
1653054790000|2022-05-20 13:53:10||85.96||85.96||85.96||85.96|0
1653054800000|2022-05-20 13:53:20|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|3
1653054810000|2022-05-20 13:53:30|86.09|85.96|86.09|85.96|86.09|85.96|86.09|85.96|31
1653054820000|2022-05-20 13:53:40|86.04||86.04||86.04||86.04||0
1653054830000|2022-05-20 13:53:50|85.99|85.91|86.04|85.96|86.04|85.96|85.99|85.91|1
1653054840000|2022-05-20 13:54:00|||||||||8
1653054850000|2022-05-20 13:54:10|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|0
1653054860000|2022-05-20 13:54:20||85.96||85.96||85.96||85.96|4
1653054870000|2022-05-20 13:54:30||86.01||86.01||86.01||85.96|0
1653054900000|2022-05-20 13:55:00|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|6
1653054940000|2022-05-20 13:55:40|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|3
1653054950000|2022-05-20 13:55:50|85.99||86.04||86.04||85.99||0
1653054960000|2022-05-20 13:56:00|85.99|85.86|85.99|85.86|85.99|85.86|85.94|85.86|7
1653054970000|2022-05-20 13:56:10||85.91||85.91||85.91||85.91|0
1653055000000|2022-05-20 13:56:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|3
1653055010000|2022-05-20 13:56:50|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|3
1653055020000|2022-05-20 13:57:00||85.86||85.91||85.91||85.86|6
1653055070000|2022-05-20 13:57:50|86.04||86.04||86.04||85.99||2
1653055080000|2022-05-20 13:58:00|85.99||85.99||85.99||85.99||6
1653055090000|2022-05-20 13:58:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.91|9
1653055140000|2022-05-20 13:59:00|||||||||5
1653055150000|2022-05-20 13:59:10|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|3
1653055160000|2022-05-20 13:59:20|86.09||86.04||86.09||86.04||0
1653055170000|2022-05-20 13:59:30|86.09|86.01|86.09|85.96|86.09|86.01|86.04|85.96|2
1653055180000|2022-05-20 13:59:40|86.04|86.01|86.09|86.01|86.09|86.01|86.04|85.96|1
1653055190000|2022-05-20 13:59:50|86.14||86.09||86.14||86.09||10
1653055200000|2022-05-20 14:00:00|||||||||1
1653055210000|2022-05-20 14:00:10|||||||||7
1653055220000|2022-05-20 14:00:20|||||||||2
1653055230000|2022-05-20 14:00:30|86.14||86.09||86.14||86.09||1
1653055240000|2022-05-20 14:00:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|7
1653055250000|2022-05-20 14:00:50|||||||||2
1653055260000|2022-05-20 14:01:00|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|44
1653055270000|2022-05-20 14:01:10|86.04|85.96|86.04|85.96|86.09|85.96|86.04|85.96|0
1653055280000|2022-05-20 14:01:20|86.09|86.01|86.09|85.96|86.09|86.01|86.04|85.96|0
1653055290000|2022-05-20 14:01:30|86.04||86.04||86.09||86.04||0
1653055300000|2022-05-20 14:01:40|85.99|85.91|85.99|85.91|86.04|85.91|85.99|85.91|2
1653055310000|2022-05-20 14:01:50||85.86||85.86||85.86||85.86|1
1653055320000|2022-05-20 14:02:00|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.91|15
1653055330000|2022-05-20 14:02:10|86.04||85.99||86.04||85.99||13
1653055340000|2022-05-20 14:02:20|86.04|85.96|86.04|85.96|86.04|85.96|85.99|85.91|110
1653055350000|2022-05-20 14:02:30||85.91||85.96||85.96||85.91|6
1653055370000|2022-05-20 14:02:50|||||||||8
1653055380000|2022-05-20 14:03:00||85.91||85.91||85.96||85.91|12
1653055390000|2022-05-20 14:03:10|85.99|85.96|86.04|85.96|86.04|85.96|85.99|85.96|3
1653055400000|2022-05-20 14:03:20|85.99|85.91|86.04|85.91|86.04|85.91|85.99|85.91|6
1653055410000|2022-05-20 14:03:30|85.99|85.96|86.04|85.96|86.04|85.96|85.99|85.96|0
1653055420000|2022-05-20 14:03:40||85.91||85.91||85.91||85.91|3
1653055430000|2022-05-20 14:03:50||85.96||85.96||85.96||85.96|0
1653055440000|2022-05-20 14:04:00||85.91||85.96||85.96||85.91|27
1653055450000|2022-05-20 14:04:10||85.91||85.96||85.96||85.91|5
1653055470000|2022-05-20 14:04:30||85.91||85.96||85.96||85.91|7
1653055490000|2022-05-20 14:04:50|||||||||51
1653055500000|2022-05-20 14:05:00|86.09|86.01|86.09|86.01|86.09|86.01|86.04|85.96|158
1653055510000|2022-05-20 14:05:10|||||||||2
1653055520000|2022-05-20 14:05:20||85.96||85.96||85.96||85.96|10
1653055530000|2022-05-20 14:05:30||86.01||85.96||86.01||85.96|6
1653055540000|2022-05-20 14:05:40||86.01||85.96||86.01||85.96|2
1653055550000|2022-05-20 14:05:50|86.04||86.04||86.09||86.04||0
1653055580000|2022-05-20 14:06:20|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|18
1653055600000|2022-05-20 14:06:40||85.96||86.01||86.01||85.96|32
1653055610000|2022-05-20 14:06:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|1
1653055620000|2022-05-20 14:07:00||85.91||85.91||85.91||85.91|15
1653055630000|2022-05-20 14:07:10|85.99||85.99||86.04||85.99||0
1653055640000|2022-05-20 14:07:20||85.86||85.86||85.86||85.86|3
1653055650000|2022-05-20 14:07:30|85.94|85.81|85.94|85.81|85.94|85.81|85.94|85.81|40
1653055660000|2022-05-20 14:07:40|85.99|85.86|85.99|85.86|85.99|85.91|85.99|85.86|21
1653055670000|2022-05-20 14:07:50|85.94||85.94||85.94||85.94||0
1653055680000|2022-05-20 14:08:00||85.81||85.86||85.86||85.81|35
1653055700000|2022-05-20 14:08:20||85.81||85.81||85.86||85.81|21
1653055710000|2022-05-20 14:08:30||85.86||85.86||85.86||85.86|2
1653055740000|2022-05-20 14:09:00||85.81||85.86||85.86||85.81|17
1653055750000|2022-05-20 14:09:10||85.81||85.86||85.86||85.81|2
1653055760000|2022-05-20 14:09:20|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|30
1653055780000|2022-05-20 14:09:40||85.86||85.86||85.86||85.81|16
1653055800000|2022-05-20 14:10:00||85.81||85.81||85.81||85.81|7
1653055810000|2022-05-20 14:10:10||85.86||85.86||85.86||85.86|0
1653055820000|2022-05-20 14:10:20||85.81||85.86||85.86||85.81|10
1653055830000|2022-05-20 14:10:30|85.89|85.81|85.94|85.81|85.94|85.81|85.89|85.81|0
1653055840000|2022-05-20 14:10:40|85.89||85.89||85.94||85.89||254
1653055850000|2022-05-20 14:10:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|253
1653055860000|2022-05-20 14:11:00|||||||||25
1653055870000|2022-05-20 14:11:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|282
1653055880000|2022-05-20 14:11:20|85.84|85.76|85.74|85.66|85.84|85.76|85.74|85.66|1579
1653055890000|2022-05-20 14:11:30|||||||||5
1653055900000|2022-05-20 14:11:40|||||||||701
1653055910000|2022-05-20 14:11:50|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|946
1653055920000|2022-05-20 14:12:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|424
1653055930000|2022-05-20 14:12:10|||||||||42
1653055940000|2022-05-20 14:12:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|727
1653055950000|2022-05-20 14:12:30|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|928
1653055960000|2022-05-20 14:12:40|85.59|85.51|85.59|85.51|85.64|85.56|85.54|85.46|1140
1653055970000|2022-05-20 14:12:50|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|349
1653055980000|2022-05-20 14:13:00|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|370
1653055990000|2022-05-20 14:13:10|||||||||67
1653056000000|2022-05-20 14:13:20|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|28
1653056010000|2022-05-20 14:13:30|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|3
1653056020000|2022-05-20 14:13:40|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.56|5
1653056030000|2022-05-20 14:13:50|85.69|85.51|85.69|85.56|85.69|85.56|85.69|85.51|44
1653056040000|2022-05-20 14:14:00||85.61||85.56||85.61||85.56|14
1653056050000|2022-05-20 14:14:10||85.61||85.61||85.61||85.61|0
1653056070000|2022-05-20 14:14:30|85.74||85.74||85.74||85.74||46
1653056080000|2022-05-20 14:14:40|85.79|85.66|85.79|85.71|85.79|85.71|85.79|85.66|0
1653056090000|2022-05-20 14:14:50|85.84|85.66|85.84|85.76|85.84|85.76|85.84|85.66|95
1653056100000|2022-05-20 14:15:00||85.71||85.71||85.71||85.71|6
1653056110000|2022-05-20 14:15:10|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.76|1
1653056120000|2022-05-20 14:15:20||85.71||85.71||85.71||85.71|4
1653056130000|2022-05-20 14:15:30|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.76|0
1653056140000|2022-05-20 14:15:40||85.71||85.76||85.76||85.71|4
1653056150000|2022-05-20 14:15:50|||||||||29
1653056160000|2022-05-20 14:16:00|85.89||85.89||85.89||85.84||29
1653056170000|2022-05-20 14:16:10|85.84|85.81|85.84|85.76|85.89|85.81|85.84|85.76|6
1653056180000|2022-05-20 14:16:20|||||||||1
1653056200000|2022-05-20 14:16:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|1
1653056210000|2022-05-20 14:16:50|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|2023
1653056220000|2022-05-20 14:17:00||85.76||85.76||85.76||85.76|18
1653056230000|2022-05-20 14:17:10|85.84|85.81|85.89|85.81|85.89|85.81|85.84|85.81|0
1653056250000|2022-05-20 14:17:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|544
1653056260000|2022-05-20 14:17:40|||||||||40
1653056310000|2022-05-20 14:18:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|1455
1653056330000|2022-05-20 14:18:50|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|233
1653056340000|2022-05-20 14:19:00||85.76||85.81||85.81||85.76|0
1653056350000|2022-05-20 14:19:10|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|28
1653056420000|2022-05-20 14:20:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|27
1653056430000|2022-05-20 14:20:30|||||||||16
1653056440000|2022-05-20 14:20:40|||||||||21
1653056450000|2022-05-20 14:20:50|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|11
1653056460000|2022-05-20 14:21:00|||||||||2
1653056470000|2022-05-20 14:21:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|40
1653056480000|2022-05-20 14:21:20|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|5
1653056490000|2022-05-20 14:21:30|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|3
1653056510000|2022-05-20 14:21:50||85.56||85.61||85.61||85.56|14
1653056530000|2022-05-20 14:22:10|85.74||85.69||85.74||85.69||76
1653056580000|2022-05-20 14:23:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|41
1653056600000|2022-05-20 14:23:20|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|2
1653056620000|2022-05-20 14:23:40|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|8
1653056640000|2022-05-20 14:24:00||85.61||85.61||85.61||85.61|7
1653056650000|2022-05-20 14:24:10|85.69||85.69||85.69||85.69||0
1653056660000|2022-05-20 14:24:20|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|1893
1653056670000|2022-05-20 14:24:30|||||||||42
1653056680000|2022-05-20 14:24:40|||||||||101
1653056690000|2022-05-20 14:24:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|1683
1653056700000|2022-05-20 14:25:00||85.61||85.66||85.66||85.61|16
1653056710000|2022-05-20 14:25:10|||||||||8
1653056720000|2022-05-20 14:25:20|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|11
1653056730000|2022-05-20 14:25:30|85.69|85.66|85.74|85.61|85.74|85.66|85.69|85.61|52
1653056740000|2022-05-20 14:25:40|85.69|85.66|85.74|85.61|85.74|85.66|85.69|85.61|64
1653056750000|2022-05-20 14:25:50|85.69||85.69||85.69||85.69||1
1653056760000|2022-05-20 14:26:00|||||||||2
1653056770000|2022-05-20 14:26:10|||||||||660
1653056810000|2022-05-20 14:26:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|70
1653056820000|2022-05-20 14:27:00|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|28
1653056830000|2022-05-20 14:27:10|85.74||85.74||85.74||85.74||0
1653056840000|2022-05-20 14:27:20||85.61||85.61||85.61||85.61|320
1653056850000|2022-05-20 14:27:30|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|0
1653056880000|2022-05-20 14:28:00||85.61||85.66||85.66||85.61|2
1653056910000|2022-05-20 14:28:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|97
1653056920000|2022-05-20 14:28:40|||||||||50
1653056930000|2022-05-20 14:28:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|675
1653056940000|2022-05-20 14:29:00|||||||||11
1653056950000|2022-05-20 14:29:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|123
1653056960000|2022-05-20 14:29:20|85.84||85.79||85.84||85.79||13
1653056970000|2022-05-20 14:29:30|85.84||85.84||85.84||85.79||7
1653056980000|2022-05-20 14:29:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|1147
1653056990000|2022-05-20 14:29:50|||||||||11
1653057000000|2022-05-20 14:30:00|85.84|85.76|85.74|85.66|85.84|85.76|85.74|85.66|926
1653057010000|2022-05-20 14:30:10||85.61||85.66||85.66||85.61|6
1653057030000|2022-05-20 14:30:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.66|70
1653057040000|2022-05-20 14:30:40||85.66||85.71||85.71||85.66|5
1653057070000|2022-05-20 14:31:10|||||||||5
1653057080000|2022-05-20 14:31:20||85.66||85.66||85.66||85.66|14
1653057090000|2022-05-20 14:31:30||85.71||85.71||85.71||85.66|4
1653057100000|2022-05-20 14:31:40||85.66||85.71||85.71||85.66|1
1653057120000|2022-05-20 14:32:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|332
1653057130000|2022-05-20 14:32:10|||||||||2
1653057150000|2022-05-20 14:32:30|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|57
1653057160000|2022-05-20 14:32:40||85.76||85.76||85.76||85.76|0
1653057170000|2022-05-20 14:32:50||85.71||85.71||85.71||85.71|1
1653057180000|2022-05-20 14:33:00|85.79|85.76|85.79|85.71|85.84|85.76|85.79|85.71|26
1653057200000|2022-05-20 14:33:20||85.66||85.71||85.71||85.66|5
1653057230000|2022-05-20 14:33:50|85.84||85.84||85.84||85.84||60
1653057240000|2022-05-20 14:34:00|85.79||85.79||85.79||85.79||0
1653057260000|2022-05-20 14:34:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|58
1653057280000|2022-05-20 14:34:40|85.79||85.74||85.79||85.74||70
1653057300000|2022-05-20 14:35:00||85.61||85.66||85.66||85.61|52
1653057310000|2022-05-20 14:35:10||85.61||85.61||85.61||85.61|24
1653057320000|2022-05-20 14:35:20|85.69||85.74||85.74||85.69||10
1653057330000|2022-05-20 14:35:30|85.69||85.69||85.69||85.69||2
1653057340000|2022-05-20 14:35:40|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|18
1653057350000|2022-05-20 14:35:50||85.66||85.66||85.66||85.66|11
1653057390000|2022-05-20 14:36:30|||||||||12
1653057400000|2022-05-20 14:36:40|85.79|85.71|85.79|85.66|85.79|85.71|85.79|85.66|176
1653057410000|2022-05-20 14:36:50||85.71||85.71||85.71||85.71|93
1653057420000|2022-05-20 14:37:00|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|98
1653057440000|2022-05-20 14:37:20|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|178
1653057450000|2022-05-20 14:37:30|||||||||2093
1653057460000|2022-05-20 14:37:40|||||||||1
1653057470000|2022-05-20 14:37:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|167
1653057480000|2022-05-20 14:38:00|85.74|85.66|85.74|85.66|85.79|85.71|85.74|85.66|357
1653057490000|2022-05-20 14:38:10|85.79||85.74||85.79||85.74||23
1653057500000|2022-05-20 14:38:20||85.61||85.61||85.61||85.61|31
1653057510000|2022-05-20 14:38:30|85.69||85.69||85.74||85.69||18
1653057520000|2022-05-20 14:38:40|||||||||1
1653057540000|2022-05-20 14:39:00|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|89
1653057550000|2022-05-20 14:39:10||85.56||85.56||85.56||85.56|1
1653057560000|2022-05-20 14:39:20|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.61|0
1653057590000|2022-05-20 14:39:50||85.56||85.56||85.56||85.56|4
1653057600000|2022-05-20 14:40:00|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.61|141
1653057610000|2022-05-20 14:40:10||85.56||85.56||85.56||85.56|8
1653057620000|2022-05-20 14:40:20|85.64||85.64||85.64||85.64||0
1653057630000|2022-05-20 14:40:30|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.56|65
1653057640000|2022-05-20 14:40:40||85.56||85.56||85.56||85.56|0
1653057650000|2022-05-20 14:40:50||85.61||85.56||85.61||85.56|5
1653057660000|2022-05-20 14:41:00||85.61||85.61||85.61||85.61|0
1653057690000|2022-05-20 14:41:30|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|61
1653057700000|2022-05-20 14:41:40||85.66||85.66||85.66||85.66|0
1653057710000|2022-05-20 14:41:50||85.61||85.61||85.61||85.61|0
1653057720000|2022-05-20 14:42:00|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|6
1653057730000|2022-05-20 14:42:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|22
1653057750000|2022-05-20 14:42:30|85.74||85.69||85.74||85.69||64
1653057770000|2022-05-20 14:42:50|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|4
1653057780000|2022-05-20 14:43:00|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|10
1653057790000|2022-05-20 14:43:10|85.69||85.69||85.69||85.69||0
1653057830000|2022-05-20 14:43:50|85.74||85.74||85.74||85.69||14
1653057840000|2022-05-20 14:44:00|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.66|1
1653057850000|2022-05-20 14:44:10||85.61||85.61||85.61||85.61|5
1653057860000|2022-05-20 14:44:20||85.66||85.66||85.66||85.61|0
1653057880000|2022-05-20 14:44:40|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|144
1653057890000|2022-05-20 14:44:50||85.61||85.66||85.66||85.61|18
1653057900000|2022-05-20 14:45:00||85.61||85.66||85.66||85.61|35
1653057920000|2022-05-20 14:45:20|||||||||13
1653057940000|2022-05-20 14:45:40|||||||||2
1653057960000|2022-05-20 14:46:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|71
1653057970000|2022-05-20 14:46:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|12
1653057980000|2022-05-20 14:46:20||85.61||85.61||85.61||85.61|12
1653057990000|2022-05-20 14:46:30|85.69||85.69||85.69||85.69||0
1653058000000|2022-05-20 14:46:40|||||||||2
1653058010000|2022-05-20 14:46:50|||||||||14
1653058020000|2022-05-20 14:47:00||85.56||85.61||85.61||85.56|99
1653058030000|2022-05-20 14:47:10||85.56||85.56||85.56||85.56|438
1653058040000|2022-05-20 14:47:20|85.64||85.64||85.64||85.64||700
1653058050000|2022-05-20 14:47:30|||||||||31
1653058060000|2022-05-20 14:47:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|162
1653058080000|2022-05-20 14:48:00|85.54|85.46|85.59|85.46|85.59|85.51|85.54|85.46|35
1653058090000|2022-05-20 14:48:10|85.54|85.51|85.54|85.46|85.59|85.51|85.54|85.46|202
1653058100000|2022-05-20 14:48:20|85.59||85.54||85.59||85.54||321
1653058120000|2022-05-20 14:48:40|85.59||85.54||85.59||85.54||80
1653058130000|2022-05-20 14:48:50|85.59||85.59||85.59||85.59||5
1653058140000|2022-05-20 14:49:00|85.54||85.54||85.59||85.54||1
1653058150000|2022-05-20 14:49:10|85.59||85.54||85.59||85.54||30
1653058170000|2022-05-20 14:49:30|85.49|85.41|85.54|85.41|85.54|85.41|85.49|85.41|4
1653058180000|2022-05-20 14:49:40|85.49|85.46|85.49|85.41|85.49|85.46|85.49|85.41|7
1653058190000|2022-05-20 14:49:50|85.54||85.49||85.54||85.49||0
1653058200000|2022-05-20 14:50:00|85.54|85.46|85.54|85.46|85.54|85.46|85.49|85.46|2
1653058230000|2022-05-20 14:50:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|19
1653058260000|2022-05-20 14:51:00||85.36||85.41||85.41||85.36|42
1653058270000|2022-05-20 14:51:10||85.36||85.36||85.36||85.36|112
1653058280000|2022-05-20 14:51:20|85.44|85.41|85.49|85.36|85.49|85.41|85.44|85.36|20
1653058290000|2022-05-20 14:51:30|85.44||85.44||85.44||85.44||0
1653058300000|2022-05-20 14:51:40|85.39|85.31|85.44|85.36|85.44|85.36|85.39|85.31|13
1653058310000|2022-05-20 14:51:50|85.39|85.31|85.39|85.31|85.44|85.36|85.39|85.31|210
1653058320000|2022-05-20 14:52:00|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|91
1653058330000|2022-05-20 14:52:10|||||||||11
1653058340000|2022-05-20 14:52:20||85.26||85.26||85.26||85.26|11
1653058350000|2022-05-20 14:52:30||85.31||85.31||85.31||85.31|4
1653058370000|2022-05-20 14:52:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|51
1653058380000|2022-05-20 14:53:00|85.39|85.31|85.44|85.31|85.44|85.36|85.39|85.31|15
1653058390000|2022-05-20 14:53:10|85.39||85.39||85.39||85.39||0
1653058420000|2022-05-20 14:53:40|||||||||9
1653058440000|2022-05-20 14:54:00|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|25
1653058460000|2022-05-20 14:54:20|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|9
1653058470000|2022-05-20 14:54:30||85.36||85.36||85.36||85.36|0
1653058480000|2022-05-20 14:54:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|101
1653058500000|2022-05-20 14:55:00|||||||||30
1653058510000|2022-05-20 14:55:10|||||||||2
1653058540000|2022-05-20 14:55:40||85.26||85.26||85.31||85.26|9
1653058550000|2022-05-20 14:55:50|85.34||85.34||85.34||85.34||0
1653058560000|2022-05-20 14:56:00|||||||||3
1653058580000|2022-05-20 14:56:20|||||||||4
1653058590000|2022-05-20 14:56:30|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|5
1653058610000|2022-05-20 14:56:50|||||||||20
1653058620000|2022-05-20 14:57:00||85.21||85.26||85.26||85.21|39
1653058680000|2022-05-20 14:58:00|85.39||85.34||85.39||85.34||74
1653058700000|2022-05-20 14:58:20|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|96
1653058710000|2022-05-20 14:58:30|||||||||40
1653058720000|2022-05-20 14:58:40|||||||||2
1653058730000|2022-05-20 14:58:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|1
1653058740000|2022-05-20 14:59:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|42
1653058750000|2022-05-20 14:59:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|6
1653058770000|2022-05-20 14:59:30|||||||||9
1653058780000|2022-05-20 14:59:40|||||||||8
1653058790000|2022-05-20 14:59:50|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|36
1653058800000|2022-05-20 15:00:00|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|84
1653058810000|2022-05-20 15:00:10||85.16||85.16||85.16||85.16|6
1653058820000|2022-05-20 15:00:20|||||||||7
1653058830000|2022-05-20 15:00:30|85.29||85.29||85.29||85.29||69
1653058840000|2022-05-20 15:00:40|85.24||85.24||85.24||85.24||0
1653058850000|2022-05-20 15:00:50|||||||||5
1653058860000|2022-05-20 15:01:00|85.29|85.21|85.29|85.16|85.29|85.21|85.29|85.16|71
1653058870000|2022-05-20 15:01:10|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|3
1653058880000|2022-05-20 15:01:20||85.16||85.21||85.21||85.16|382
1653058890000|2022-05-20 15:01:30||85.16||85.16||85.16||85.16|49
1653058900000|2022-05-20 15:01:40||85.21||85.21||85.21||85.16|2
1653058910000|2022-05-20 15:01:50|||||||||5
1653058920000|2022-05-20 15:02:00|85.24|85.16|85.24|85.16|85.29|85.21|85.24|85.16|36
1653058930000|2022-05-20 15:02:10|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|9
1653058940000|2022-05-20 15:02:20|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|0
1653058950000|2022-05-20 15:02:30||85.21||85.16||85.21||85.16|1
1653058960000|2022-05-20 15:02:40|85.24||85.24||85.29||85.24||0
1653058970000|2022-05-20 15:02:50|85.29|85.11|85.24|85.11|85.29|85.11|85.24|85.11|375
1653058980000|2022-05-20 15:03:00|85.19|85.16|85.24|85.11|85.24|85.16|85.19|85.11|9
1653058990000|2022-05-20 15:03:10|85.29|85.16|85.29|85.21|85.29|85.21|85.29|85.16|17
1653059000000|2022-05-20 15:03:20|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|3
1653059010000|2022-05-20 15:03:30|85.29||85.29||85.29||85.29||0
1653059020000|2022-05-20 15:03:40|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|0
1653059030000|2022-05-20 15:03:50||85.16||85.16||85.21||85.16|2
1653059040000|2022-05-20 15:04:00|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.16|6
1653059050000|2022-05-20 15:04:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|1
1653059060000|2022-05-20 15:04:20|85.29|85.21|85.29|85.16|85.29|85.21|85.29|85.16|3
1653059070000|2022-05-20 15:04:30|85.24||85.24||85.24||85.24||0
1653059080000|2022-05-20 15:04:40|||||||||1
1653059100000|2022-05-20 15:05:00|85.29|85.21|85.29|85.16|85.29|85.21|85.24|85.16|1044
1653059110000|2022-05-20 15:05:10|85.24||85.24||85.24||85.24||910
1653059120000|2022-05-20 15:05:20|85.29||85.29||85.29||85.24||3
1653059130000|2022-05-20 15:05:30|85.24||85.24||85.24||85.24||523
1653059140000|2022-05-20 15:05:40|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|33
1653059150000|2022-05-20 15:05:50|||||||||37
1653059160000|2022-05-20 15:06:00||85.11||85.11||85.16||85.11|186
1653059170000|2022-05-20 15:06:10|85.19|85.16|85.19|85.11|85.24|85.16|85.19|85.11|555
1653059180000|2022-05-20 15:06:20|||||||||62
1653059200000|2022-05-20 15:06:40|||||||||6
1653059210000|2022-05-20 15:06:50|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|20
1653059220000|2022-05-20 15:07:00||85.11||85.11||85.11||85.11|1
1653059240000|2022-05-20 15:07:20|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|76
1653059250000|2022-05-20 15:07:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|22
1653059270000|2022-05-20 15:07:50|85.14|85.06|85.19|85.06|85.19|85.06|85.14|85.06|5
1653059280000|2022-05-20 15:08:00|85.14||85.19||85.19||85.14||1045
1653059290000|2022-05-20 15:08:10|85.14||85.14||85.14||85.14||0
1653059300000|2022-05-20 15:08:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.06|919
1653059320000|2022-05-20 15:08:40|||||||||1064
1653059330000|2022-05-20 15:08:50|||||||||2
1653059340000|2022-05-20 15:09:00|85.24||85.19||85.24||85.19||101
1653059350000|2022-05-20 15:09:10|||||||||2
1653059360000|2022-05-20 15:09:20|||||||||10
1653059370000|2022-05-20 15:09:30|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|14
1653059380000|2022-05-20 15:09:40|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|4
1653059390000|2022-05-20 15:09:50|85.19||85.24||85.24||85.19||0
1653059400000|2022-05-20 15:10:00|85.19||85.19||85.19||85.19||0
1653059410000|2022-05-20 15:10:10|||||||||1
1653059460000|2022-05-20 15:11:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|159
1653059520000|2022-05-20 15:12:00||85.01||85.06||85.06||85.01|87
1653059560000|2022-05-20 15:12:40|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|37
1653059580000|2022-05-20 15:13:00|85.19||85.19||85.19||85.19||29
1653059600000|2022-05-20 15:13:20||85.11||85.11||85.11||85.11|0
1653059620000|2022-05-20 15:13:40|85.24|85.16|85.24|85.11|85.24|85.16|85.24|85.11|19
1653059630000|2022-05-20 15:13:50|85.19||85.19||85.24||85.19||0
1653059640000|2022-05-20 15:14:00|85.24||85.19||85.24||85.19||3
1653059660000|2022-05-20 15:14:20|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|0
1653059670000|2022-05-20 15:14:30|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|5
1653059680000|2022-05-20 15:14:40||85.16||85.16||85.16||85.16|0
1653059690000|2022-05-20 15:14:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|11
1653059700000|2022-05-20 15:15:00|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|64
1653059710000|2022-05-20 15:15:10|85.24|85.21|85.29|85.21|85.29|85.21|85.24|85.21|44
1653059750000|2022-05-20 15:15:50|85.24|85.16|85.24|85.16|85.29|85.16|85.24|85.16|501
1653059760000|2022-05-20 15:16:00|85.29||85.24||85.29||85.24||0
1653059800000|2022-05-20 15:16:40|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|54
1653059810000|2022-05-20 15:16:50|85.19|85.16|85.24|85.16|85.24|85.16|85.19|85.16|4
1653059820000|2022-05-20 15:17:00|85.19|85.11|85.24|85.11|85.24|85.11|85.19|85.11|5
1653059830000|2022-05-20 15:17:10||85.16||85.16||85.16||85.16|252
1653059840000|2022-05-20 15:17:20|||||||||40
1653059850000|2022-05-20 15:17:30|||||||||30
1653059870000|2022-05-20 15:17:50|||||||||4
1653059880000|2022-05-20 15:18:00|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|29
1653059910000|2022-05-20 15:18:30|||||||||50
1653059920000|2022-05-20 15:18:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|533
1653059940000|2022-05-20 15:19:00||85.06||85.06||85.06||85.06|51
1653059950000|2022-05-20 15:19:10||85.11||85.06||85.11||85.06|12
1653059960000|2022-05-20 15:19:20||85.11||85.11||85.11||85.11|1
1653059980000|2022-05-20 15:19:40|||||||||99
1653059990000|2022-05-20 15:19:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|515
1653060000000|2022-05-20 15:20:00|||||||||32
1653060020000|2022-05-20 15:20:20|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|69
1653060030000|2022-05-20 15:20:30|85.24||85.24||85.24||85.19||51
1653060040000|2022-05-20 15:20:40||85.16||85.11||85.16||85.11|195
1653060050000|2022-05-20 15:20:50||85.16||85.16||85.16||85.16|0
1653060060000|2022-05-20 15:21:00|||||||||2
1653060070000|2022-05-20 15:21:10|||||||||1
1653060080000|2022-05-20 15:21:20|||||||||1
1653060090000|2022-05-20 15:21:30|||||||||1019
1653060100000|2022-05-20 15:21:40||85.11||85.11||85.11||85.11|564
1653060110000|2022-05-20 15:21:50|85.19||85.19||85.19||85.19||10
1653060130000|2022-05-20 15:22:10|||||||||10
1653060140000|2022-05-20 15:22:20|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|251
1653060150000|2022-05-20 15:22:30|85.24||85.24||85.24||85.24||34
1653060160000|2022-05-20 15:22:40||85.16||85.16||85.16||85.16|0
1653060180000|2022-05-20 15:23:00|85.19|85.11|85.19|85.11|85.24|85.16|85.19|85.11|7
1653060200000|2022-05-20 15:23:20|85.24|85.16|85.24|85.11|85.24|85.16|85.24|85.11|3
1653060220000|2022-05-20 15:23:40|85.19||85.19||85.24||85.19||51
1653060240000|2022-05-20 15:24:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|24
1653060250000|2022-05-20 15:24:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|80
1653060300000|2022-05-20 15:25:00|85.24||85.24||85.24||85.24||15
1653060310000|2022-05-20 15:25:10|85.19|85.16|85.24|85.16|85.24|85.16|85.19|85.11|165
1653060330000|2022-05-20 15:25:30|||||||||44
1653060340000|2022-05-20 15:25:40|85.19|85.11|85.19|85.11|85.19|85.16|85.19|85.11|93
1653060350000|2022-05-20 15:25:50|85.24|85.16|85.24|85.16|85.24|85.16|85.19|85.11|147
1653060360000|2022-05-20 15:26:00|85.19|85.11|85.19|85.11|85.19|85.11|85.14|85.06|196
1653060370000|2022-05-20 15:26:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|88
1653060380000|2022-05-20 15:26:20|||||||||114
1653060390000|2022-05-20 15:26:30|||||||||5
1653060400000|2022-05-20 15:26:40|||||||||5
1653060410000|2022-05-20 15:26:50|85.29||85.29||85.29||85.29||13
1653060420000|2022-05-20 15:27:00|85.24||85.24||85.29||85.24||326
1653060430000|2022-05-20 15:27:10|||||||||4
1653060440000|2022-05-20 15:27:20|||||||||7
1653060450000|2022-05-20 15:27:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|187
1653060460000|2022-05-20 15:27:40|||||||||27
1653060470000|2022-05-20 15:27:50|||||||||6
1653060480000|2022-05-20 15:28:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|453
1653060490000|2022-05-20 15:28:10|||||||||6
1653060500000|2022-05-20 15:28:20|||||||||4
1653060510000|2022-05-20 15:28:30|85.29||85.24||85.29||85.24||10
1653060520000|2022-05-20 15:28:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|42
1653060530000|2022-05-20 15:28:50|||||||||51
1653060540000|2022-05-20 15:29:00|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|129
1653060550000|2022-05-20 15:29:10|85.29|85.21|85.29|85.16|85.29|85.21|85.29|85.16|112
1653060560000|2022-05-20 15:29:20|85.24||85.24||85.24||85.24||4
1653060570000|2022-05-20 15:29:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|497
1653060580000|2022-05-20 15:29:40|||||||||168
1653060590000|2022-05-20 15:29:50|85.24|85.16|85.29|85.16|85.29|85.16|85.24|85.16|127
1653060600000|2022-05-20 15:30:00|85.24||85.24||85.24||85.24||72
1653060610000|2022-05-20 15:30:10|||||||||5
1653060620000|2022-05-20 15:30:20|||||||||8
1653060630000|2022-05-20 15:30:30|85.29|85.21|85.29|85.21|85.29|85.21|85.24|85.16|241
1653060640000|2022-05-20 15:30:40|||||||||5
1653060650000|2022-05-20 15:30:50|85.34|85.26|85.34|85.21|85.34|85.26|85.34|85.21|153
1653060660000|2022-05-20 15:31:00|85.29|85.26|85.34|85.26|85.34|85.26|85.29|85.26|104
1653060670000|2022-05-20 15:31:10|85.39||85.39||85.39||85.34||1
1653060680000|2022-05-20 15:31:20|85.44|85.31|85.39|85.31|85.44|85.31|85.39|85.31|1
1653060690000|2022-05-20 15:31:30|85.44|85.36|85.44|85.31|85.44|85.36|85.44|85.31|15
1653060700000|2022-05-20 15:31:40|85.39||85.39||85.39||85.39||0
1653060710000|2022-05-20 15:31:50|||||||||2
1653060720000|2022-05-20 15:32:00|||||||||400
1653060740000|2022-05-20 15:32:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|391
1653060750000|2022-05-20 15:32:30|85.39|85.21|85.34|85.21|85.39|85.21|85.34|85.21|26
1653060760000|2022-05-20 15:32:40||85.26||85.21||85.26||85.21|8
1653060770000|2022-05-20 15:32:50||85.26||85.21||85.26||85.21|55
1653060780000|2022-05-20 15:33:00|85.29|85.26|85.39|85.26|85.39|85.26|85.29|85.26|210
1653060790000|2022-05-20 15:33:10|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.31|401
1653060820000|2022-05-20 15:33:40|||||||||577
1653060830000|2022-05-20 15:33:50|85.44||85.39||85.44||85.39||455
1653060840000|2022-05-20 15:34:00|85.34|85.26|85.44|85.36|85.44|85.36|85.34|85.26|284
1653060850000|2022-05-20 15:34:10|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|68
1653060860000|2022-05-20 15:34:20|85.44||85.39||85.44||85.39||0
1653060870000|2022-05-20 15:34:30||85.26||85.26||85.26||85.26|108
1653060880000|2022-05-20 15:34:40|85.34||85.34||85.34||85.34||0
1653060890000|2022-05-20 15:34:50|85.39|85.31|85.44|85.31|85.44|85.31|85.39|85.31|471
1653060900000|2022-05-20 15:35:00|85.39||85.39||85.44||85.39||277
1653060920000|2022-05-20 15:35:20|||||||||2
1653060930000|2022-05-20 15:35:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|97
1653060940000|2022-05-20 15:35:40|85.39||85.39||85.39||85.39||21
1653060950000|2022-05-20 15:35:50||85.31||85.31||85.31||85.31|0
1653060960000|2022-05-20 15:36:00||85.26||85.26||85.26||85.26|31
1653060970000|2022-05-20 15:36:10|85.34||85.34||85.34||85.34||0
1653060980000|2022-05-20 15:36:20|85.39||85.34||85.39||85.34||73
1653060990000|2022-05-20 15:36:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|274
1653061000000|2022-05-20 15:36:40|||||||||60
1653061010000|2022-05-20 15:36:50|||||||||17
1653061020000|2022-05-20 15:37:00|||||||||16
1653061030000|2022-05-20 15:37:10||85.16||85.16||85.16||85.16|121
1653061050000|2022-05-20 15:37:30||85.21||85.21||85.21||85.21|0
1653061060000|2022-05-20 15:37:40|85.24|85.16|85.24|85.16|85.29|85.16|85.24|85.16|3
1653061070000|2022-05-20 15:37:50||85.11||85.16||85.16||85.11|27
1653061080000|2022-05-20 15:38:00||85.11||85.11||85.11||85.11|8
1653061090000|2022-05-20 15:38:10|85.19||85.19||85.19||85.19||0
1653061110000|2022-05-20 15:38:30||85.06||85.06||85.06||85.06|2
1653061120000|2022-05-20 15:38:40|85.14||85.14||85.14||85.14||0
1653061130000|2022-05-20 15:38:50|||||||||50
1653061140000|2022-05-20 15:39:00||85.01||85.06||85.06||85.01|68
1653061160000|2022-05-20 15:39:20|85.19|85.11|85.14|85.06|85.19|85.11|85.14|85.06|259
1653061170000|2022-05-20 15:39:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|25
1653061190000|2022-05-20 15:39:50|85.24|85.16|85.24|85.11|85.24|85.16|85.24|85.11|243
1653061200000|2022-05-20 15:40:00|85.19||85.24||85.24||85.19||12
1653061210000|2022-05-20 15:40:10||85.16||85.11||85.16||85.11|32
1653061220000|2022-05-20 15:40:20|85.19|85.16|85.24|85.16|85.24|85.16|85.19|85.16|0
1653061230000|2022-05-20 15:40:30|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|0
1653061240000|2022-05-20 15:40:40|||||||||3
1653061250000|2022-05-20 15:40:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.21|57
1653061260000|2022-05-20 15:41:00|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|12
1653061280000|2022-05-20 15:41:20||85.26||85.26||85.26||85.21|0
1653061290000|2022-05-20 15:41:30||85.21||85.26||85.26||85.21|1
1653061300000|2022-05-20 15:41:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|0
1653061310000|2022-05-20 15:41:50|||||||||100
1653061320000|2022-05-20 15:42:00|||||||||23
1653061360000|2022-05-20 15:42:40||85.16||85.21||85.21||85.16|15
1653061370000|2022-05-20 15:42:50||85.16||85.21||85.21||85.16|4
1653061380000|2022-05-20 15:43:00||85.16||85.16||85.16||85.16|0
1653061390000|2022-05-20 15:43:10|85.24||85.24||85.24||85.24||0
1653061430000|2022-05-20 15:43:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|83
1653061440000|2022-05-20 15:44:00||85.16||85.16||85.16||85.16|96
1653061450000|2022-05-20 15:44:10|85.24||85.24||85.24||85.24||0
1653061460000|2022-05-20 15:44:20|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|32
1653061470000|2022-05-20 15:44:30|85.14||85.14||85.14||85.14||0
1653061480000|2022-05-20 15:44:40||85.01||85.06||85.06||85.01|1
1653061490000|2022-05-20 15:44:50||85.01||85.01||85.01||85.01|1
1653061500000|2022-05-20 15:45:00||85.06||85.06||85.06||85.01|20
1653061510000|2022-05-20 15:45:10|85.19||85.19||85.19||85.19||87
1653061520000|2022-05-20 15:45:20|85.09|85.01|85.19|85.06|85.19|85.06|85.09|85.01|588
1653061530000|2022-05-20 15:45:30|85.14||85.14||85.14||85.14||0
1653061540000|2022-05-20 15:45:40||85.01||85.01||85.01||85.01|68
1653061550000|2022-05-20 15:45:50||85.06||85.06||85.06||85.06|0
1653061570000|2022-05-20 15:46:10|85.19||85.14||85.19||85.14||23
1653061580000|2022-05-20 15:46:20||85.01||85.06||85.06||85.01|7
1653061590000|2022-05-20 15:46:30|85.19||85.19||85.19||85.14||0
1653061610000|2022-05-20 15:46:50|85.14||85.19||85.19||85.14||3
1653061620000|2022-05-20 15:47:00|85.14|85.11|85.19|85.11|85.19|85.11|85.14|85.11|59
1653061630000|2022-05-20 15:47:10||85.06||85.11||85.11||85.06|4
1653061640000|2022-05-20 15:47:20||85.06||85.11||85.11||85.06|67
1653061650000|2022-05-20 15:47:30|||||||||10
1653061660000|2022-05-20 15:47:40|||||||||50
1653061670000|2022-05-20 15:47:50|85.24||85.24||85.24||85.24||0
1653061680000|2022-05-20 15:48:00|85.19||85.24||85.24||85.19||26
1653061690000|2022-05-20 15:48:10||85.16||85.16||85.16||85.11|56
1653061700000|2022-05-20 15:48:20||85.11||85.16||85.16||85.11|65
1653061710000|2022-05-20 15:48:30||85.11||85.11||85.11||85.11|3
1653061720000|2022-05-20 15:48:40||85.16||85.16||85.16||85.16|21
1653061730000|2022-05-20 15:48:50||85.11||85.11||85.11||85.11|38
1653061740000|2022-05-20 15:49:00|||||||||5
1653061750000|2022-05-20 15:49:10|||||||||5
1653061760000|2022-05-20 15:49:20|85.19||85.19||85.19||85.19||0
1653061770000|2022-05-20 15:49:30|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|0
1653061780000|2022-05-20 15:49:40||85.11||85.11||85.11||85.11|500
1653061790000|2022-05-20 15:49:50||85.16||85.16||85.16||85.16|325
1653061800000|2022-05-20 15:50:00|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|3
1653061820000|2022-05-20 15:50:20||85.06||85.11||85.11||85.06|300
1653061830000|2022-05-20 15:50:30|||||||||5
1653061840000|2022-05-20 15:50:40|||||||||10
1653061850000|2022-05-20 15:50:50||85.06||85.06||85.06||85.06|6
1653061860000|2022-05-20 15:51:00||85.11||85.11||85.11||85.11|112
1653061870000|2022-05-20 15:51:10|||||||||12
1653061880000|2022-05-20 15:51:20|85.24|85.16|85.24|85.11|85.24|85.16|85.24|85.11|28
1653061890000|2022-05-20 15:51:30||85.16||85.16||85.16||85.16|0
1653061900000|2022-05-20 15:51:40|||||||||5
1653061910000|2022-05-20 15:51:50|||||||||12
1653061920000|2022-05-20 15:52:00||85.11||85.11||85.11||85.11|13
1653061930000|2022-05-20 15:52:10||85.16||85.16||85.16||85.11|15
1653061940000|2022-05-20 15:52:20||85.11||85.11||85.11||85.11|10
1653061950000|2022-05-20 15:52:30||85.16||85.16||85.16||85.16|12
1653061960000|2022-05-20 15:52:40||85.11||85.16||85.16||85.11|15
1653061970000|2022-05-20 15:52:50|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|28
1653061990000|2022-05-20 15:53:10|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|9
1653062000000|2022-05-20 15:53:20||85.11||85.11||85.11||85.11|20
1653062010000|2022-05-20 15:53:30|||||||||5
1653062020000|2022-05-20 15:53:40|85.19|85.16|85.24|85.11|85.24|85.16|85.19|85.11|12
1653062030000|2022-05-20 15:53:50|85.19||85.19||85.19||85.19||16
1653062040000|2022-05-20 15:54:00||85.06||85.06||85.06||85.06|9
1653062050000|2022-05-20 15:54:10|||||||||12
1653062060000|2022-05-20 15:54:20||85.11||85.11||85.11||85.11|12
1653062070000|2022-05-20 15:54:30|||||||||12
1653062080000|2022-05-20 15:54:40|||||||||12
1653062090000|2022-05-20 15:54:50|||||||||8
1653062100000|2022-05-20 15:55:00|||||||||12
1653062110000|2022-05-20 15:55:10|85.24||85.19||85.24||85.19||192
1653062130000|2022-05-20 15:55:30|||||||||14
1653062140000|2022-05-20 15:55:40|85.24||85.24||85.24||85.24||20
1653062150000|2022-05-20 15:55:50||85.16||85.16||85.16||85.16|0
1653062160000|2022-05-20 15:56:00|85.29||85.29||85.29||85.24||6
1653062180000|2022-05-20 15:56:20||85.21||85.21||85.21||85.16|0
1653062200000|2022-05-20 15:56:40||85.16||85.16||85.16||85.16|10
1653062210000|2022-05-20 15:56:50||85.21||85.16||85.21||85.16|1
1653062220000|2022-05-20 15:57:00|85.24||85.24||85.24||85.24||0
1653062230000|2022-05-20 15:57:10||85.11||85.11||85.11||85.11|1
1653062240000|2022-05-20 15:57:20||85.16||85.16||85.16||85.16|0
1653062250000|2022-05-20 15:57:30||85.11||85.11||85.11||85.11|0
1653062290000|2022-05-20 15:58:10|85.19||85.24||85.24||85.19||16
1653062310000|2022-05-20 15:58:30||85.16||85.16||85.16||85.16|0
1653062320000|2022-05-20 15:58:40||85.11||85.16||85.16||85.11|0
1653062340000|2022-05-20 15:59:00||85.11||85.11||85.11||85.11|1
1653062350000|2022-05-20 15:59:10||85.16||85.11||85.16||85.11|1
1653062370000|2022-05-20 15:59:30|85.19||85.19||85.19||85.19||0
1653062400000|2022-05-20 16:00:00||85.06||85.06||85.06||85.06|489
1653062430000|2022-05-20 16:00:30|85.14||85.14||85.14||85.14||0
1653062460000|2022-05-20 16:01:00|||||||||55
1653062480000|2022-05-20 16:01:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|1
1653062520000|2022-05-20 16:02:00|85.04|84.96|85.04|84.96|85.09|84.96|85.04|84.96|2
1653062540000|2022-05-20 16:02:20|85.09||85.09||85.09||85.09||0
1653062570000|2022-05-20 16:02:50|85.04||85.04||85.04||85.04||0
1653062590000|2022-05-20 16:03:10|85.09||85.09||85.09||85.09||0
1653062600000|2022-05-20 16:03:20||85.01||85.01||85.01||85.01|31
1653062610000|2022-05-20 16:03:30|85.14||85.14||85.14||85.14||0
1653062620000|2022-05-20 16:03:40|85.09||85.09||85.14||85.09||0
1653062640000|2022-05-20 16:04:00|||||||||1
1653062670000|2022-05-20 16:04:30|||||||||1
1653062720000|2022-05-20 16:05:20|85.14||85.14||85.14||85.14||0
1653062730000|2022-05-20 16:05:30||85.06||85.01||85.06||85.01|5
1653062740000|2022-05-20 16:05:40||85.06||85.01||85.06||85.01|1
1653062750000|2022-05-20 16:05:50||85.06||85.06||85.06||85.01|1
1653062770000|2022-05-20 16:06:10||85.01||85.01||85.01||85.01|1
1653062780000|2022-05-20 16:06:20||85.06||85.06||85.06||85.06|0
1653062820000|2022-05-20 16:07:00|85.19||85.19||85.19||85.19||29
1653062860000|2022-05-20 16:07:40|85.14||85.14||85.14||85.14||0
1653062870000|2022-05-20 16:07:50||85.01||85.01||85.01||85.01|1
1653062880000|2022-05-20 16:08:00|85.09||85.09||85.14||85.09||0
1653062900000|2022-05-20 16:08:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|159
1653062910000|2022-05-20 16:08:30||84.91||84.91||84.96||84.91|2
1653062920000|2022-05-20 16:08:40|84.99||85.04||85.04||84.99||10
1653062930000|2022-05-20 16:08:50|84.99||84.99||84.99||84.99||0
1653062940000|2022-05-20 16:09:00||84.86||84.86||84.86||84.86|0
1653062950000|2022-05-20 16:09:10|84.94||84.99||84.99||84.94||17
1653062980000|2022-05-20 16:09:40|84.94||84.94||84.94||84.94||0
1653062990000|2022-05-20 16:09:50||84.81||84.81||84.81||84.81|42
1653063000000|2022-05-20 16:10:00|84.89|84.86|84.94|84.81|84.94|84.86|84.89|84.81|30
1653063010000|2022-05-20 16:10:10|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|10
1653063020000|2022-05-20 16:10:20|84.84||84.89||84.89||84.84||0
1653063030000|2022-05-20 16:10:30||84.81||84.76||84.81||84.76|41
1653063040000|2022-05-20 16:10:40|84.84||84.84||84.89||84.84||1
1653063050000|2022-05-20 16:10:50|84.89||84.89||84.89||84.89||1
1653063060000|2022-05-20 16:11:00|84.84|84.81|84.89|84.76|84.89|84.81|84.84|84.76|11
1653063070000|2022-05-20 16:11:10|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.81|12
1653063080000|2022-05-20 16:11:20||84.76||84.81||84.81||84.76|10
1653063090000|2022-05-20 16:11:30|84.94|84.76|84.94|84.86|84.94|84.86|84.94|84.76|24
1653063100000|2022-05-20 16:11:40|||||||||35
1653063110000|2022-05-20 16:11:50|84.99||84.99||84.99||84.99||2
1653063120000|2022-05-20 16:12:00|84.94||84.94||84.94||84.94||0
1653063130000|2022-05-20 16:12:10|||||||||16
1653063140000|2022-05-20 16:12:20|||||||||39
1653063160000|2022-05-20 16:12:40|84.99||84.99||84.99||84.99||2
1653063170000|2022-05-20 16:12:50|84.94||84.99||84.99||84.94||1
1653063180000|2022-05-20 16:13:00|84.94||84.99||84.99||84.94||2
1653063190000|2022-05-20 16:13:10||84.91||84.91||84.91||84.86|1
1653063210000|2022-05-20 16:13:30|85.04|84.96|85.04|84.91|85.04|84.96|85.04|84.91|1
1653063220000|2022-05-20 16:13:40||84.96||84.96||84.96||84.91|0
1653063270000|2022-05-20 16:14:30||84.91||84.91||84.96||84.91|0
1653063280000|2022-05-20 16:14:40||84.96||84.96||84.96||84.96|0
1653063310000|2022-05-20 16:15:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|2
1653063320000|2022-05-20 16:15:20|85.04||84.99||85.04||84.99||1
1653063370000|2022-05-20 16:16:10|85.04||85.04||85.04||85.04||5
1653063380000|2022-05-20 16:16:20|84.99|84.96|84.99|84.91|84.99|84.96|84.99|84.91|0
1653063400000|2022-05-20 16:16:40|85.04|84.96|85.04|84.91|85.04|84.96|85.04|84.91|2
1653063410000|2022-05-20 16:16:50||84.96||84.96||84.96||84.91|0
1653063430000|2022-05-20 16:17:10||84.91||84.91||84.96||84.91|1
1653063440000|2022-05-20 16:17:20|84.99||84.99||84.99||84.99||0
1653063510000|2022-05-20 16:18:30||84.86||84.86||84.86||84.86|2
1653063520000|2022-05-20 16:18:40||84.91||84.91||84.91||84.91|0
1653063550000|2022-05-20 16:19:10|85.04|84.96|85.04|84.91|85.04|84.96|85.04|84.91|3
1653063560000|2022-05-20 16:19:20|84.99||85.04||85.04||84.99||2
1653063580000|2022-05-20 16:19:40|84.99||84.99||84.99||84.99||0
1653063590000|2022-05-20 16:19:50||84.86||84.86||84.91||84.86|0
1653063610000|2022-05-20 16:20:10||84.91||84.91||84.91||84.91|0
1653063620000|2022-05-20 16:20:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|2
1653063630000|2022-05-20 16:20:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|0
1653063650000|2022-05-20 16:20:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|2
1653063800000|2022-05-20 16:23:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|4
1653063840000|2022-05-20 16:24:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|13
1653063850000|2022-05-20 16:24:10||85.01||85.01||85.01||85.01|13
1653063860000|2022-05-20 16:24:20|85.09|85.06|85.09|85.01|85.09|85.06|85.09|85.01|1
1653063870000|2022-05-20 16:24:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.01|4
1653063880000|2022-05-20 16:24:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.06|0
1653063900000|2022-05-20 16:25:00|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|13
1653063910000|2022-05-20 16:25:10||85.01||85.01||85.01||85.01|1
1653063920000|2022-05-20 16:25:20||85.06||85.06||85.06||85.06|0
1653063950000|2022-05-20 16:25:50||85.01||85.01||85.01||85.01|1
1653063960000|2022-05-20 16:26:00|85.09||85.09||85.09||85.09||0
1653063990000|2022-05-20 16:26:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|1
1653064010000|2022-05-20 16:26:50|||||||||1
1653064080000|2022-05-20 16:28:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|6
1653064090000|2022-05-20 16:28:10|85.04|84.96|85.04|84.96|85.09|84.96|85.04|84.96|31
1653064140000|2022-05-20 16:29:00|85.09||85.09||85.09||85.09||3
1653064150000|2022-05-20 16:29:10|85.04||85.04||85.04||85.04||2
1653064160000|2022-05-20 16:29:20|85.09||85.04||85.09||85.04||22
1653064190000|2022-05-20 16:29:50|85.09||85.09||85.09||85.09||1
1653064200000|2022-05-20 16:30:00|85.04||85.04||85.04||85.04||0
1653064250000|2022-05-20 16:30:50||84.91||84.91||84.91||84.91|2
1653064260000|2022-05-20 16:31:00||84.96||84.96||84.96||84.96|0
1653064270000|2022-05-20 16:31:10|||||||||1
1653064280000|2022-05-20 16:31:20|85.09|85.01|85.14|85.01|85.14|85.06|85.09|85.01|3
1653064290000|2022-05-20 16:31:30||85.06||85.06||85.06||85.06|0
1653064310000|2022-05-20 16:31:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|51
1653064320000|2022-05-20 16:32:00||84.96||85.01||85.01||84.96|1
1653064330000|2022-05-20 16:32:10||84.96||85.01||85.01||84.96|2
1653064340000|2022-05-20 16:32:20|85.14||85.14||85.14||85.14||8
1653064350000|2022-05-20 16:32:30||85.06||85.01||85.06||85.01|0
1653064360000|2022-05-20 16:32:40||85.06||85.01||85.06||85.01|1
1653064370000|2022-05-20 16:32:50|85.09||85.09||85.09||85.09||0
1653064380000|2022-05-20 16:33:00|||||||||50
1653064390000|2022-05-20 16:33:10|85.14||85.09||85.14||85.09||1
1653064400000|2022-05-20 16:33:20||84.96||84.96||84.96||84.96|1
1653064430000|2022-05-20 16:33:50|85.04||85.04||85.04||85.04||0
1653064440000|2022-05-20 16:34:00|85.09||85.09||85.09||85.09||1
1653064460000|2022-05-20 16:34:20|85.04||85.04||85.04||85.04||0
1653064490000|2022-05-20 16:34:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|26
1653064500000|2022-05-20 16:35:00||84.86||84.86||84.86||84.86|1
1653064510000|2022-05-20 16:35:10||84.91||84.91||84.91||84.91|0
1653064540000|2022-05-20 16:35:40|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|2
1653064550000|2022-05-20 16:35:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|26
1653064560000|2022-05-20 16:36:00|84.94|84.86|84.99|84.86|84.99|84.86|84.94|84.86|472
1653064570000|2022-05-20 16:36:10||84.91||84.86||84.91||84.86|0
1653064590000|2022-05-20 16:36:30|84.94||84.99||84.99||84.94||0
1653064610000|2022-05-20 16:36:50|84.94||84.94||84.94||84.94||1
1653064620000|2022-05-20 16:37:00||84.81||84.81||84.81||84.81|1
1653064680000|2022-05-20 16:38:00|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|33
1653064690000|2022-05-20 16:38:10|||||||||28
1653064720000|2022-05-20 16:38:40|84.84||84.84||84.84||84.84||146
1653064760000|2022-05-20 16:39:20|84.89||84.89||84.89||84.89||4
1653064800000|2022-05-20 16:40:00|84.84||84.84||84.84||84.84||0
1653064890000|2022-05-20 16:41:30|84.89||84.84||84.89||84.84||1
1653064900000|2022-05-20 16:41:40|84.89||84.84||84.89||84.84||4
1653064920000|2022-05-20 16:42:00|||||||||182
1653064960000|2022-05-20 16:42:40|84.79|84.66|84.74|84.66|84.79|84.66|84.74|84.66|407
1653064970000|2022-05-20 16:42:50|84.79||84.74||84.79||84.74||0
1653064980000|2022-05-20 16:43:00|84.79||84.79||84.79||84.74||0
1653064990000|2022-05-20 16:43:10|||||||||25
1653065000000|2022-05-20 16:43:20|84.74|84.71|84.79|84.66|84.79|84.71|84.74|84.66|40
1653065010000|2022-05-20 16:43:30||84.71||84.66||84.71||84.66|0
1653065040000|2022-05-20 16:44:00|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|247
1653065090000|2022-05-20 16:44:50|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.61|7
1653065100000|2022-05-20 16:45:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|16
1653065110000|2022-05-20 16:45:10|84.74||84.69||84.74||84.69||0
1653065130000|2022-05-20 16:45:30||84.56||84.56||84.56||84.56|0
1653065140000|2022-05-20 16:45:40||84.61||84.56||84.61||84.56|0
1653065170000|2022-05-20 16:46:10|84.64||84.64||84.64||84.64||0
1653065200000|2022-05-20 16:46:40||84.51||84.51||84.51||84.51|34
1653065210000|2022-05-20 16:46:50||84.56||84.51||84.56||84.51|5
1653065250000|2022-05-20 16:47:30|84.69|84.56|84.69|84.56|84.69|84.56|84.69|84.56|1
1653065260000|2022-05-20 16:47:40||84.61||84.56||84.61||84.56|0
1653065270000|2022-05-20 16:47:50|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|4
1653065300000|2022-05-20 16:48:20|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.61|4
1653065310000|2022-05-20 16:48:30|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|0
1653065330000|2022-05-20 16:48:50||84.66||84.61||84.66||84.61|0
1653065340000|2022-05-20 16:49:00|84.79|84.66|84.79|84.66|84.79|84.71|84.79|84.66|0
1653065350000|2022-05-20 16:49:10||84.71||84.71||84.71||84.66|0
1653065380000|2022-05-20 16:49:40|84.84||84.84||84.84||84.84||1
1653065390000|2022-05-20 16:49:50||84.76||84.76||84.76||84.71|0
1653065420000|2022-05-20 16:50:20||84.71||84.71||84.71||84.71|1
1653065430000|2022-05-20 16:50:30||84.76||84.76||84.76||84.76|0
1653065440000|2022-05-20 16:50:40|84.89||84.84||84.89||84.84||1
1653065460000|2022-05-20 16:51:00||84.71||84.71||84.71||84.71|75
1653065470000|2022-05-20 16:51:10|84.79||84.79||84.79||84.79||0
1653065500000|2022-05-20 16:51:40|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|34
1653065520000|2022-05-20 16:52:00|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|37
1653065530000|2022-05-20 16:52:10||84.71||84.71||84.71||84.66|0
1653065540000|2022-05-20 16:52:20|84.84||84.84||84.84||84.84||2
1653065550000|2022-05-20 16:52:30||84.76||84.71||84.76||84.71|0
1653065560000|2022-05-20 16:52:40|84.79||84.84||84.84||84.79||1
1653065570000|2022-05-20 16:52:50|84.79||84.84||84.84||84.79||2
1653065580000|2022-05-20 16:53:00|84.79||84.79||84.84||84.79||3
1653065610000|2022-05-20 16:53:30|||||||||2
1653065620000|2022-05-20 16:53:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|68
1653065630000|2022-05-20 16:53:50|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|1
1653065640000|2022-05-20 16:54:00|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.66|0
1653065650000|2022-05-20 16:54:10|84.79||84.74||84.79||84.74||1
1653065700000|2022-05-20 16:55:00|84.79||84.79||84.79||84.79||1
1653065710000|2022-05-20 16:55:10|84.74||84.79||84.79||84.74||0
1653065720000|2022-05-20 16:55:20|84.74||84.79||84.79||84.74||0
1653065730000|2022-05-20 16:55:30|84.74|84.71|84.84|84.71|84.84|84.71|84.74|84.66|12
1653065740000|2022-05-20 16:55:40|84.89|84.76|84.84|84.76|84.89|84.76|84.84|84.71|1
1653065750000|2022-05-20 16:55:50||84.71||84.71||84.76||84.71|0
1653065760000|2022-05-20 16:56:00|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|1
1653065770000|2022-05-20 16:56:10||84.81||84.81||84.81||84.76|0
1653065780000|2022-05-20 16:56:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|0
1653065820000|2022-05-20 16:57:00|84.89||84.84||84.89||84.84||1
1653065830000|2022-05-20 16:57:10|||||||||14
1653065850000|2022-05-20 16:57:30|84.89||84.89||84.89||84.89||1
1653065860000|2022-05-20 16:57:40|84.84||84.84||84.84||84.84||45
1653065890000|2022-05-20 16:58:10|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|40
1653065910000|2022-05-20 16:58:30||84.71||84.71||84.71||84.71|0
1653065940000|2022-05-20 16:59:00|84.84||84.84||84.84||84.84||1
1653065950000|2022-05-20 16:59:10||84.76||84.71||84.76||84.71|0
1653065980000|2022-05-20 16:59:40||84.76||84.71||84.76||84.71|0
1653066010000|2022-05-20 17:00:10|84.79||84.79||84.79||84.79||2
1653066020000|2022-05-20 17:00:20||84.66||84.66||84.66||84.66|0
1653066030000|2022-05-20 17:00:30||84.71||84.66||84.71||84.66|2
1653066040000|2022-05-20 17:00:40||84.71||84.71||84.71||84.71|0
1653066050000|2022-05-20 17:00:50||84.66||84.66||84.66||84.66|1
1653066070000|2022-05-20 17:01:10|84.74||84.79||84.79||84.74||0
1653066080000|2022-05-20 17:01:20||84.71||84.66||84.71||84.66|0
1653066090000|2022-05-20 17:01:30|84.74||84.74||84.79||84.74||0
1653066100000|2022-05-20 17:01:40|||||||||1
1653066110000|2022-05-20 17:01:50|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|35
1653066120000|2022-05-20 17:02:00||84.51||84.51||84.56||84.51|103
1653066130000|2022-05-20 17:02:10|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.46|53
1653066140000|2022-05-20 17:02:20|84.64|84.51|84.64|84.51|84.64|84.51|84.64|84.51|0
1653066160000|2022-05-20 17:02:40||84.56||84.56||84.56||84.56|0
1653066180000|2022-05-20 17:03:00||84.51||84.51||84.51||84.51|8
1653066190000|2022-05-20 17:03:10||84.56||84.56||84.56||84.56|0
1653066200000|2022-05-20 17:03:20|84.69|84.51|84.69|84.61|84.69|84.61|84.69|84.51|206
1653066210000|2022-05-20 17:03:30|84.74|84.66|84.79|84.66|84.79|84.66|84.69|84.66|16
1653066220000|2022-05-20 17:03:40||84.71||84.71||84.71||84.66|1
1653066230000|2022-05-20 17:03:50||84.66||84.66||84.66||84.66|0
1653066240000|2022-05-20 17:04:00|84.74||84.74||84.79||84.74||0
1653066280000|2022-05-20 17:04:40||84.61||84.61||84.61||84.61|1
1653066300000|2022-05-20 17:05:00|84.69||84.74||84.74||84.69||0
1653066310000|2022-05-20 17:05:10|84.69||84.74||84.74||84.69||0
1653066330000|2022-05-20 17:05:30|84.69||84.74||84.74||84.69||0
1653066360000|2022-05-20 17:06:00||84.66||84.66||84.66||84.66|0
1653066370000|2022-05-20 17:06:10|84.79||84.79||84.79||84.79||0
1653066390000|2022-05-20 17:06:30|84.74||84.74||84.74||84.74||0
1653066400000|2022-05-20 17:06:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|3
1653066410000|2022-05-20 17:06:50|84.74||84.74||84.74||84.69||32
1653066420000|2022-05-20 17:07:00|84.69||84.69||84.74||84.69||0
1653066510000|2022-05-20 17:08:30|84.64|84.56|84.64|84.51|84.69|84.56|84.64|84.51|4
1653066520000|2022-05-20 17:08:40|84.59|84.56|84.59|84.51|84.64|84.56|84.59|84.51|1
1653066530000|2022-05-20 17:08:50|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|0
1653066540000|2022-05-20 17:09:00|84.64||84.64||84.64||84.64||9
1653066600000|2022-05-20 17:10:00||84.56||84.56||84.56||84.56|0
1653066610000|2022-05-20 17:10:10|84.69||84.69||84.69||84.69||0
1653066620000|2022-05-20 17:10:20|84.64||84.64||84.64||84.64||0
1653066630000|2022-05-20 17:10:30||84.51||84.51||84.51||84.51|1
1653066640000|2022-05-20 17:10:40|84.59||84.64||84.64||84.59||0
1653066650000|2022-05-20 17:10:50|84.59||84.64||84.64||84.59||63
1653066670000|2022-05-20 17:11:10|84.59||84.59||84.64||84.59||0
1653066680000|2022-05-20 17:11:20|84.64||84.64||84.64||84.64||0
1653066700000|2022-05-20 17:11:40||84.56||84.51||84.56||84.51|0
1653066750000|2022-05-20 17:12:30|84.59||84.59||84.64||84.59||0
1653066760000|2022-05-20 17:12:40|84.64||84.64||84.64||84.64||0
1653066770000|2022-05-20 17:12:50|84.59||84.59||84.64||84.59||0
1653066780000|2022-05-20 17:13:00|84.64||84.64||84.64||84.64||0
1653066790000|2022-05-20 17:13:10||84.56||84.56||84.56||84.56|0
1653066800000|2022-05-20 17:13:20|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|1
1653066820000|2022-05-20 17:13:40||84.61||84.61||84.61||84.56|0
1653066830000|2022-05-20 17:13:50||84.56||84.56||84.61||84.56|1
1653066840000|2022-05-20 17:14:00|84.64||84.69||84.69||84.64||0
1653066850000|2022-05-20 17:14:10|84.64|84.51|84.64|84.51|84.64|84.51|84.64|84.51|0
1653066890000|2022-05-20 17:14:50|84.69|84.56|84.69|84.56|84.69|84.56|84.69|84.56|0
1653066920000|2022-05-20 17:15:20|84.64||84.64||84.64||84.64||0
1653066930000|2022-05-20 17:15:30||84.51||84.51||84.51||84.51|0
1653066990000|2022-05-20 17:16:30||84.56||84.56||84.56||84.56|0
1653067020000|2022-05-20 17:17:00|84.69||84.69||84.69||84.69||1
1653067040000|2022-05-20 17:17:20|84.64|84.51|84.64|84.51|84.69|84.51|84.64|84.51|0
1653067090000|2022-05-20 17:18:10|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.46|0
1653067100000|2022-05-20 17:18:20|84.64|84.51|84.59|84.46|84.64|84.51|84.59|84.46|0
1653067140000|2022-05-20 17:19:00||84.51||84.51||84.51||84.51|0
1653067150000|2022-05-20 17:19:10|84.64|84.46|84.64|84.51|84.64|84.51|84.64|84.46|0
1653067160000|2022-05-20 17:19:20|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.46|0
1653067250000|2022-05-20 17:20:50|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|0
1653067290000|2022-05-20 17:21:30|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.46|0
1653067300000|2022-05-20 17:21:40|84.64|84.51|84.59|84.46|84.64|84.51|84.59|84.46|1
1653067320000|2022-05-20 17:22:00||84.51||84.51||84.51||84.51|0
1653067340000|2022-05-20 17:22:20|84.64||84.64||84.64||84.64||3
1653067350000|2022-05-20 17:22:30|84.59||84.59||84.59||84.59||0
1653067360000|2022-05-20 17:22:40||84.46||84.46||84.46||84.46|0
1653067390000|2022-05-20 17:23:10|84.54||84.54||84.59||84.54||0
1653067400000|2022-05-20 17:23:20||84.41||84.41||84.41||84.41|0
1653067590000|2022-05-20 17:26:30|84.49||84.49||84.49||84.49||0
1653067600000|2022-05-20 17:26:40||84.36||84.36||84.36||84.36|0
1653067630000|2022-05-20 17:27:10|84.44||84.49||84.49||84.44||1
1653067640000|2022-05-20 17:27:20|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|0
1653067650000|2022-05-20 17:27:30|84.49||84.49||84.49||84.49||0
1653067660000|2022-05-20 17:27:40||84.36||84.36||84.36||84.36|0
1653067750000|2022-05-20 17:29:10|84.44||84.44||84.49||84.44||0
1653067800000|2022-05-20 17:30:00||84.31||84.31||84.31||84.31|2
1653067810000|2022-05-20 17:30:10|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.36|0
1653067840000|2022-05-20 17:30:40||84.41||84.36||84.41||84.36|0
1653067850000|2022-05-20 17:30:50|84.54|84.41|84.49|84.41|84.54|84.41|84.49|84.41|53
1653067870000|2022-05-20 17:31:10|84.54|84.36|84.54|84.41|84.54|84.41|84.49|84.36|53
1653067890000|2022-05-20 17:31:30|84.59|84.46|84.59|84.46|84.59|84.51|84.59|84.46|9
1653067900000|2022-05-20 17:31:40|84.54||84.59||84.59||84.54||0
1653067920000|2022-05-20 17:32:00||84.51||84.46||84.51||84.46|0
1653067930000|2022-05-20 17:32:10||84.51||84.51||84.51||84.46|0
1653067940000|2022-05-20 17:32:20||84.46||84.46||84.46||84.46|0
1653067950000|2022-05-20 17:32:30|84.54||84.59||84.59||84.54||3
1653067960000|2022-05-20 17:32:40|84.54||84.59||84.59||84.54||0
1653067980000|2022-05-20 17:33:00||84.51||84.51||84.51||84.46|0
1653067990000|2022-05-20 17:33:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|4
1653068000000|2022-05-20 17:33:20|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|2
1653068010000|2022-05-20 17:33:30|84.64|84.61|84.69|84.61|84.69|84.61|84.64|84.61|60
1653068020000|2022-05-20 17:33:40|84.74||84.74||84.74||84.74||1
1653068040000|2022-05-20 17:34:00||84.66||84.66||84.66||84.66|0
1653068050000|2022-05-20 17:34:10||84.61||84.61||84.61||84.61|1
1653068070000|2022-05-20 17:34:30||84.66||84.66||84.66||84.66|0
1653068080000|2022-05-20 17:34:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|5
1653068100000|2022-05-20 17:35:00||84.66||84.66||84.66||84.66|2
1653068110000|2022-05-20 17:35:10||84.71||84.71||84.71||84.71|1
1653068120000|2022-05-20 17:35:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|1
1653068170000|2022-05-20 17:36:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|50
1653068180000|2022-05-20 17:36:20||84.66||84.66||84.66||84.66|16
1653068190000|2022-05-20 17:36:30|84.74|84.61|84.74|84.61|84.79|84.61|84.74|84.61|2
1653068200000|2022-05-20 17:36:40||84.66||84.66||84.66||84.66|0
1653068210000|2022-05-20 17:36:50|84.79||84.79||84.79||84.79||2
1653068220000|2022-05-20 17:37:00|84.74||84.74||84.74||84.74||0
1653068240000|2022-05-20 17:37:20|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|4
1653068250000|2022-05-20 17:37:30||84.71||84.71||84.71||84.71|0
1653068260000|2022-05-20 17:37:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|3
1653068270000|2022-05-20 17:37:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|1
1653068280000|2022-05-20 17:38:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|51
1653068290000|2022-05-20 17:38:10||84.71||84.71||84.76||84.71|1
1653068300000|2022-05-20 17:38:20||84.76||84.76||84.76||84.71|0
1653068310000|2022-05-20 17:38:30||84.71||84.71||84.71||84.71|1
1653068330000|2022-05-20 17:38:50|84.79||84.79||84.79||84.79||0
1653068340000|2022-05-20 17:39:00||84.66||84.66||84.66||84.66|13
1653068350000|2022-05-20 17:39:10||84.71||84.66||84.71||84.66|0
1653068360000|2022-05-20 17:39:20||84.71||84.71||84.71||84.71|0
1653068390000|2022-05-20 17:39:50||84.66||84.66||84.66||84.66|2
1653068400000|2022-05-20 17:40:00|84.74||84.74||84.79||84.74||1
1653068460000|2022-05-20 17:41:00||84.61||84.61||84.61||84.61|1
1653068470000|2022-05-20 17:41:10||84.66||84.66||84.66||84.66|0
1653068480000|2022-05-20 17:41:20|84.79||84.79||84.79||84.79||13
1653068490000|2022-05-20 17:41:30|84.74||84.74||84.74||84.74||0
1653068530000|2022-05-20 17:42:10|84.79||84.79||84.79||84.79||1
1653068560000|2022-05-20 17:42:40||84.71||84.71||84.71||84.71|0
1653068570000|2022-05-20 17:42:50|84.84||84.84||84.84||84.84||0
1653068600000|2022-05-20 17:43:20|84.79||84.79||84.79||84.79||0
1653068620000|2022-05-20 17:43:40|84.84||84.84||84.84||84.84||0
1653068630000|2022-05-20 17:43:50||84.76||84.76||84.76||84.76|0
1653068640000|2022-05-20 17:44:00||84.71||84.71||84.71||84.71|1
1653068650000|2022-05-20 17:44:10||84.76||84.76||84.76||84.76|0
1653068670000|2022-05-20 17:44:30||84.71||84.71||84.71||84.71|1
1653068690000|2022-05-20 17:44:50||84.76||84.76||84.76||84.76|0
1653068700000|2022-05-20 17:45:00|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|1
1653068740000|2022-05-20 17:45:40|84.84||84.84||84.84||84.84||1
1653068750000|2022-05-20 17:45:50||84.76||84.76||84.76||84.76|0
1653068760000|2022-05-20 17:46:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|5
1653068770000|2022-05-20 17:46:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.81|58
1653068780000|2022-05-20 17:46:20||84.81||84.81||84.81||84.81|1
1653068790000|2022-05-20 17:46:30||84.86||84.81||84.86||84.81|1
1653068800000|2022-05-20 17:46:40||84.86||84.81||84.86||84.81|0
1653068810000|2022-05-20 17:46:50|84.89|84.86|84.89|84.76|84.89|84.86|84.89|84.76|225
1653068820000|2022-05-20 17:47:00|84.84|84.81|84.89|84.76|84.89|84.81|84.84|84.76|307
1653068830000|2022-05-20 17:47:10|84.84||84.89||84.89||84.84||62
1653068840000|2022-05-20 17:47:20|84.84||84.84||84.84||84.84||0
1653068850000|2022-05-20 17:47:30|84.89||84.89||84.89||84.84||60
1653068860000|2022-05-20 17:47:40|84.84||84.89||84.89||84.84||0
1653068870000|2022-05-20 17:47:50|84.84||84.89||84.89||84.84||0
1653068890000|2022-05-20 17:48:10|84.84||84.84||84.84||84.84||12
1653068920000|2022-05-20 17:48:40||84.71||84.71||84.71||84.71|16
1653068930000|2022-05-20 17:48:50|84.79|84.76|84.84|84.71|84.84|84.76|84.79|84.71|0
1653068940000|2022-05-20 17:49:00|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|2
1653068950000|2022-05-20 17:49:10||84.71||84.71||84.71||84.71|0
1653068970000|2022-05-20 17:49:30|84.84|84.76|84.84|84.71|84.84|84.76|84.79|84.71|51
1653068980000|2022-05-20 17:49:40|84.79||84.84||84.84||84.79||0
1653068990000|2022-05-20 17:49:50|84.79||84.79||84.84||84.79||0
1653069000000|2022-05-20 17:50:00|||||||||1
1653069020000|2022-05-20 17:50:20|||||||||2
1653069030000|2022-05-20 17:50:30|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|4
1653069050000|2022-05-20 17:50:50||84.71||84.71||84.71||84.71|0
1653069070000|2022-05-20 17:51:10|||||||||1
1653069080000|2022-05-20 17:51:20|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|1
1653069110000|2022-05-20 17:51:50|84.79||84.79||84.79||84.79||1
1653069120000|2022-05-20 17:52:00|84.74||84.79||84.79||84.74||0
1653069140000|2022-05-20 17:52:20|84.74||84.74||84.74||84.74||0
1653069160000|2022-05-20 17:52:40|84.79||84.79||84.79||84.79||4
1653069180000|2022-05-20 17:53:00|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|2
1653069190000|2022-05-20 17:53:10||84.76||84.76||84.76||84.76|0
1653069230000|2022-05-20 17:53:50|84.89||84.89||84.89||84.89||7
1653069240000|2022-05-20 17:54:00||84.81||84.81||84.81||84.81|0
1653069250000|2022-05-20 17:54:10|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|2
1653069260000|2022-05-20 17:54:20|84.89||84.89||84.94||84.89||0
1653069310000|2022-05-20 17:55:10|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|2
1653069330000|2022-05-20 17:55:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|8
1653069340000|2022-05-20 17:55:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|243
1653069360000|2022-05-20 17:56:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|1
1653069430000|2022-05-20 17:57:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|2
1653069440000|2022-05-20 17:57:20|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|0
1653069460000|2022-05-20 17:57:40|84.94|84.81|84.89|84.81|84.94|84.81|84.89|84.81|0
1653069470000|2022-05-20 17:57:50|84.94||84.89||84.94||84.89||0
1653069480000|2022-05-20 17:58:00|84.94||84.94||84.94||84.89||0
1653069490000|2022-05-20 17:58:10|84.89||84.94||84.94||84.89||0
1653069500000|2022-05-20 17:58:20|84.89||84.94||84.94||84.89||0
1653069510000|2022-05-20 17:58:30|84.89||84.89||84.94||84.89||0
1653069570000|2022-05-20 17:59:30|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|478
1653069580000|2022-05-20 17:59:40|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|0
1653069590000|2022-05-20 17:59:50||84.76||84.71||84.76||84.71|0
1653069630000|2022-05-20 18:00:30|84.89|84.76|84.84|84.71|84.89|84.76|84.84|84.71|7
1653069650000|2022-05-20 18:00:50||84.76||84.71||84.76||84.71|0
1653069670000|2022-05-20 18:01:10|84.79||84.79||84.84||84.79||0
1653069680000|2022-05-20 18:01:20|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|1
1653069690000|2022-05-20 18:01:30|84.79|84.76|84.79|84.71|84.84|84.76|84.79|84.71|0
1653069710000|2022-05-20 18:01:50|84.84||84.79||84.84||84.79||0
1653069720000|2022-05-20 18:02:00|84.84||84.84||84.84||84.84||0
1653069730000|2022-05-20 18:02:10|84.79||84.79||84.79||84.79||0
1653069740000|2022-05-20 18:02:20|||||||||1
1653069750000|2022-05-20 18:02:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|6
1653069770000|2022-05-20 18:02:50|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|0
1653069780000|2022-05-20 18:03:00|84.84|84.71|84.84|84.71|84.84|84.76|84.84|84.66|12
1653069790000|2022-05-20 18:03:10|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|1
1653069800000|2022-05-20 18:03:20|84.84|84.81|84.84|84.76|84.89|84.81|84.84|84.76|4
1653069840000|2022-05-20 18:04:00||84.71||84.71||84.71||84.71|4
1653069860000|2022-05-20 18:04:20||84.76||84.71||84.76||84.71|0
1653069870000|2022-05-20 18:04:30||84.76||84.76||84.76||84.76|0
1653069880000|2022-05-20 18:04:40||84.71||84.71||84.71||84.71|0
1653069900000|2022-05-20 18:05:00|84.79||84.79||84.84||84.79||0
1653069930000|2022-05-20 18:05:30||84.66||84.66||84.71||84.66|1
1653069940000|2022-05-20 18:05:40||84.71||84.66||84.71||84.66|0
1653069960000|2022-05-20 18:06:00|84.74||84.79||84.79||84.74||0
1653069970000|2022-05-20 18:06:10|84.74||84.74||84.74||84.74||0
1653070020000|2022-05-20 18:07:00|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|1
1653070030000|2022-05-20 18:07:10|84.74||84.69||84.74||84.69||0
1653070040000|2022-05-20 18:07:20|84.74||84.69||84.74||84.69||1
1653070070000|2022-05-20 18:07:50||84.56||84.56||84.56||84.56|1
1653070080000|2022-05-20 18:08:00||84.61||84.56||84.61||84.56|0
1653070090000|2022-05-20 18:08:10||84.61||84.61||84.61||84.61|0
1653070100000|2022-05-20 18:08:20||84.56||84.56||84.56||84.56|20
1653070130000|2022-05-20 18:08:50||84.61||84.61||84.61||84.61|0
1653070140000|2022-05-20 18:09:00|84.74||84.74||84.74||84.74||2
1653070150000|2022-05-20 18:09:10|84.69||84.74||84.74||84.69||0
1653070160000|2022-05-20 18:09:20|84.69||84.69||84.74||84.69||0
1653070170000|2022-05-20 18:09:30|84.74||84.74||84.74||84.69||0
1653070180000|2022-05-20 18:09:40|84.69|84.66|84.74|84.61|84.74|84.66|84.69|84.61|2
1653070190000|2022-05-20 18:09:50||84.66||84.66||84.66||84.66|0
1653070200000|2022-05-20 18:10:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|5
1653070210000|2022-05-20 18:10:10||84.66||84.66||84.66||84.66|0
1653070230000|2022-05-20 18:10:30||84.71||84.66||84.71||84.66|0
1653070260000|2022-05-20 18:11:00|84.74|84.61|84.74|84.61|84.79|84.61|84.74|84.61|1
1653070270000|2022-05-20 18:11:10|84.69||84.74||84.74||84.69||0
1653070280000|2022-05-20 18:11:20|84.69||84.74||84.74||84.69||0
1653070320000|2022-05-20 18:12:00|84.79|84.66|84.79|84.71|84.79|84.71|84.79|84.66|0
1653070330000|2022-05-20 18:12:10||84.66||84.66||84.66||84.66|0
1653070340000|2022-05-20 18:12:20||84.71||84.66||84.71||84.66|0
1653070350000|2022-05-20 18:12:30|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|2
1653070360000|2022-05-20 18:12:40|84.79||84.84||84.84||84.79||0
1653070370000|2022-05-20 18:12:50|84.79|84.66|84.79|84.66|84.84|84.66|84.79|84.66|0
1653070410000|2022-05-20 18:13:30|84.74||84.74||84.79||84.74||0
1653070420000|2022-05-20 18:13:40|84.79||84.79||84.79||84.79||0
1653070430000|2022-05-20 18:13:50||84.71||84.66||84.71||84.66|0
1653070450000|2022-05-20 18:14:10|84.74||84.79||84.79||84.74||0
1653070480000|2022-05-20 18:14:40||84.71||84.66||84.71||84.66|0
1653070500000|2022-05-20 18:15:00|84.74||84.79||84.79||84.74||17
1653070510000|2022-05-20 18:15:10||84.71||84.66||84.71||84.66|0
1653070530000|2022-05-20 18:15:30||84.71||84.66||84.71||84.66|0
1653070540000|2022-05-20 18:15:40||84.71||84.66||84.71||84.66|0
1653070550000|2022-05-20 18:15:50||84.71||84.71||84.71||84.71|0
1653070560000|2022-05-20 18:16:00|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|14
1653070570000|2022-05-20 18:16:10|84.74||84.74||84.79||84.74||0
1653070580000|2022-05-20 18:16:20||84.61||84.61||84.61||84.61|4
1653070590000|2022-05-20 18:16:30|84.69||84.69||84.69||84.69||0
1653070600000|2022-05-20 18:16:40|84.74||84.74||84.74||84.74||0
1653070610000|2022-05-20 18:16:50|84.69||84.74||84.74||84.69||0
1653070620000|2022-05-20 18:17:00|84.69||84.69||84.69||84.69||0
1653070630000|2022-05-20 18:17:10|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|1
1653070660000|2022-05-20 18:17:40|84.64||84.69||84.69||84.64||0
1653070680000|2022-05-20 18:18:00|84.64||84.64||84.64||84.64||0
1653070690000|2022-05-20 18:18:10|||||||||3
1653070700000|2022-05-20 18:18:20|84.69||84.69||84.69||84.69||0
1653070720000|2022-05-20 18:18:40|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|2
1653070730000|2022-05-20 18:18:50||84.66||84.61||84.66||84.61|0
1653070740000|2022-05-20 18:19:00|84.69||84.74||84.74||84.69||0
1653070830000|2022-05-20 18:20:30|84.69|84.56|84.69|84.56|84.69|84.56|84.69|84.56|3
1653070880000|2022-05-20 18:21:20|84.64||84.69||84.69||84.64||0
1653070900000|2022-05-20 18:21:40||84.61||84.61||84.61||84.61|0
1653070950000|2022-05-20 18:22:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|0
1653070970000|2022-05-20 18:22:50|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|3
1653071020000|2022-05-20 18:23:40|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|0
1653071040000|2022-05-20 18:24:00|84.69|84.56|84.74|84.61|84.74|84.61|84.69|84.56|0
1653071050000|2022-05-20 18:24:10||84.66||84.66||84.66||84.66|1
1653071060000|2022-05-20 18:24:20|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|0
1653071070000|2022-05-20 18:24:30|84.74||84.74||84.74||84.74||0
1653071080000|2022-05-20 18:24:40|84.79||84.79||84.79||84.79||0
1653071090000|2022-05-20 18:24:50|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|0
1653071100000|2022-05-20 18:25:00|84.69||84.74||84.74||84.69||0
1653071140000|2022-05-20 18:25:40|84.69||84.69||84.69||84.69||0
1653071150000|2022-05-20 18:25:50||84.56||84.56||84.56||84.56|0
1653071170000|2022-05-20 18:26:10||84.61||84.56||84.61||84.56|0
1653071200000|2022-05-20 18:26:40||84.61||84.61||84.61||84.61|0
1653071210000|2022-05-20 18:26:50||84.56||84.56||84.56||84.56|0
1653071220000|2022-05-20 18:27:00||84.61||84.61||84.61||84.61|0
1653071230000|2022-05-20 18:27:10||84.56||84.56||84.56||84.56|0
1653071250000|2022-05-20 18:27:30|84.74|84.61|84.74|84.61|84.74|84.61|84.74|84.61|0
1653071290000|2022-05-20 18:28:10|84.69||84.74||84.74||84.69||0
1653071300000|2022-05-20 18:28:20|84.69||84.74||84.74||84.69||0
1653071320000|2022-05-20 18:28:40||84.66||84.61||84.66||84.61|0
1653071330000|2022-05-20 18:28:50||84.66||84.61||84.66||84.61|0
1653071340000|2022-05-20 18:29:00||84.66||84.61||84.66||84.61|0
1653071350000|2022-05-20 18:29:10||84.66||84.61||84.66||84.61|0
1653071380000|2022-05-20 18:29:40||84.66||84.66||84.66||84.61|0
1653071390000|2022-05-20 18:29:50||84.61||84.61||84.61||84.61|0
1653071400000|2022-05-20 18:30:00|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.66|20
1653071410000|2022-05-20 18:30:10|84.79|84.71|84.79|84.66|84.79|84.71|84.79|84.66|0
1653071440000|2022-05-20 18:30:40|84.74||84.79||84.79||84.74||0
1653071450000|2022-05-20 18:30:50||84.71||84.66||84.71||84.66|0
1653071460000|2022-05-20 18:31:00|84.74|84.61|84.69|84.61|84.74|84.61|84.69|84.61|0
1653071470000|2022-05-20 18:31:10||84.56||84.61||84.61||84.56|0
1653071480000|2022-05-20 18:31:20||84.56||84.61||84.61||84.56|0
1653071490000|2022-05-20 18:31:30||84.56||84.61||84.61||84.56|0
1653071500000|2022-05-20 18:31:40||84.56||84.56||84.61||84.56|0
1653071510000|2022-05-20 18:31:50|84.64||84.69||84.69||84.64||0
1653071540000|2022-05-20 18:32:20|84.64||84.69||84.69||84.64||0
1653071560000|2022-05-20 18:32:40|84.64||84.64||84.64||84.64||0
1653071570000|2022-05-20 18:32:50||84.51||84.51||84.51||84.51|3
1653071580000|2022-05-20 18:33:00|84.59|84.46|84.59|84.46|84.59|84.51|84.59|84.46|11
1653071590000|2022-05-20 18:33:10||84.51||84.46||84.51||84.46|0
1653071610000|2022-05-20 18:33:30||84.51||84.51||84.51||84.51|0
1653071630000|2022-05-20 18:33:50|84.64||84.64||84.64||84.64||1
1653071650000|2022-05-20 18:34:10|84.59||84.59||84.59||84.59||0
1653071690000|2022-05-20 18:34:50|84.64||84.64||84.64||84.64||1
1653071700000|2022-05-20 18:35:00|84.59||84.64||84.64||84.59||1
1653071710000|2022-05-20 18:35:10||84.56||84.51||84.56||84.51|0
1653071720000|2022-05-20 18:35:20|84.69|84.56|84.69|84.56|84.69|84.56|84.69|84.51|2
1653071730000|2022-05-20 18:35:30||84.61||84.61||84.61||84.56|0
1653071740000|2022-05-20 18:35:40||84.56||84.56||84.61||84.56|1
1653071760000|2022-05-20 18:36:00||84.61||84.61||84.61||84.61|0
1653071780000|2022-05-20 18:36:20||84.56||84.61||84.61||84.56|0
1653071790000|2022-05-20 18:36:30||84.56||84.56||84.56||84.56|0
1653071800000|2022-05-20 18:36:40||84.61||84.61||84.61||84.61|0
1653071830000|2022-05-20 18:37:10||84.56||84.61||84.61||84.56|0
1653071850000|2022-05-20 18:37:30||84.56||84.56||84.56||84.56|1
1653071880000|2022-05-20 18:38:00||84.61||84.61||84.61||84.61|0
1653071900000|2022-05-20 18:38:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|0
1653072000000|2022-05-20 18:40:00|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|23
1653072010000|2022-05-20 18:40:10||84.61||84.61||84.61||84.61|0
1653072020000|2022-05-20 18:40:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|5
1653072030000|2022-05-20 18:40:30||84.61||84.61||84.61||84.61|1
1653072040000|2022-05-20 18:40:40|84.69||84.69||84.69||84.69||1
1653072050000|2022-05-20 18:40:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|1
1653072140000|2022-05-20 18:42:20|84.79||84.79||84.79||84.79||3
1653072160000|2022-05-20 18:42:40||84.71||84.71||84.71||84.71|0
1653072170000|2022-05-20 18:42:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|1
1653072180000|2022-05-20 18:43:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|10
1653072190000|2022-05-20 18:43:10|84.84||84.84||84.84||84.84||1
1653072220000|2022-05-20 18:43:40|84.79||84.79||84.79||84.79||0
1653072230000|2022-05-20 18:43:50|84.84||84.84||84.84||84.84||0
1653072250000|2022-05-20 18:44:10||84.76||84.76||84.76||84.76|0
1653072270000|2022-05-20 18:44:30||84.71||84.71||84.71||84.71|1
1653072280000|2022-05-20 18:44:40|84.89|84.76|84.89|84.81|84.89|84.81|84.89|84.76|1
1653072300000|2022-05-20 18:45:00||84.76||84.76||84.76||84.76|1
1653072310000|2022-05-20 18:45:10||84.81||84.76||84.81||84.76|1
1653072320000|2022-05-20 18:45:20||84.81||84.81||84.81||84.81|0
1653072330000|2022-05-20 18:45:30|||||||||1
1653072350000|2022-05-20 18:45:50|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|9
1653072360000|2022-05-20 18:46:00||84.76||84.76||84.76||84.76|0
1653072370000|2022-05-20 18:46:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|1
1653072400000|2022-05-20 18:46:40|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|4
1653072420000|2022-05-20 18:47:00||84.76||84.76||84.76||84.76|0
1653072440000|2022-05-20 18:47:20|84.89||84.89||84.89||84.89||1
1653072510000|2022-05-20 18:48:30||84.81||84.81||84.81||84.81|0
1653072550000|2022-05-20 18:49:10||84.76||84.76||84.76||84.76|1
1653072560000|2022-05-20 18:49:20||84.81||84.81||84.81||84.81|0
1653072620000|2022-05-20 18:50:20||84.76||84.81||84.81||84.76|2
1653072630000|2022-05-20 18:50:30|||||||||1
1653072650000|2022-05-20 18:50:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|3
1653072660000|2022-05-20 18:51:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|1
1653072700000|2022-05-20 18:51:40||84.86||84.91||84.91||84.86|3
1653072720000|2022-05-20 18:52:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|1
1653072730000|2022-05-20 18:52:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|1
1653072830000|2022-05-20 18:53:50|85.14||85.14||85.14||85.14||2
1653072840000|2022-05-20 18:54:00|85.19|85.06|85.19|85.06|85.19|85.06|85.19|85.06|1
1653072850000|2022-05-20 18:54:10||85.11||85.11||85.11||85.11|1
1653072870000|2022-05-20 18:54:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|13
1653072880000|2022-05-20 18:54:40|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|1
1653072900000|2022-05-20 18:55:00|85.14||85.14||85.14||85.14||1
1653072910000|2022-05-20 18:55:10||85.06||85.01||85.06||85.01|0
1653072930000|2022-05-20 18:55:30|85.09||85.09||85.09||85.09||0
1653072980000|2022-05-20 18:56:20|85.04|84.91|85.04|84.96|85.04|84.96|85.04|84.91|12
1653072990000|2022-05-20 18:56:30|84.99|84.86|84.99|84.86|84.99|84.91|84.99|84.86|29
1653073040000|2022-05-20 18:57:20||84.91||84.86||84.91||84.86|1
1653073050000|2022-05-20 18:57:30||84.91||84.86||84.91||84.86|0
1653073080000|2022-05-20 18:58:00||84.91||84.86||84.91||84.86|0
1653073090000|2022-05-20 18:58:10|85.04|84.91|85.04|84.96|85.04|84.96|85.04|84.86|81
1653073100000|2022-05-20 18:58:20||84.91||84.91||84.91||84.91|3
1653073110000|2022-05-20 18:58:30|84.99||84.99||84.99||84.99||0
1653073120000|2022-05-20 18:58:40|85.04|84.86|85.04|84.91|85.04|84.91|85.04|84.86|1
1653073140000|2022-05-20 18:59:00|84.99|84.86|84.99|84.86|84.99|84.86|84.99|84.86|2
1653073150000|2022-05-20 18:59:10|84.94||84.94||84.99||84.94||0
1653073160000|2022-05-20 18:59:20|84.99||84.94||84.99||84.94||0
1653073200000|2022-05-20 19:00:00||84.81||84.81||84.81||84.81|0
1653073210000|2022-05-20 19:00:10||84.86||84.86||84.86||84.81|0
1653073220000|2022-05-20 19:00:20|84.99||84.94||84.99||84.94||0
1653073240000|2022-05-20 19:00:40|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|0
1653073250000|2022-05-20 19:00:50||84.91||84.86||84.91||84.86|0
1653073260000|2022-05-20 19:01:00||84.91||84.91||84.91||84.86|0
1653073270000|2022-05-20 19:01:10||84.86||84.86||84.86||84.86|0
1653073280000|2022-05-20 19:01:20|84.94||84.99||84.99||84.94||0
1653073300000|2022-05-20 19:01:40|84.94||84.99||84.99||84.94||0
1653073310000|2022-05-20 19:01:50|84.94||84.99||84.99||84.94||0
1653073330000|2022-05-20 19:02:10|84.94|84.81|84.94|84.81|84.99|84.81|84.94|84.81|0
1653073340000|2022-05-20 19:02:20|84.89|84.76|84.89|84.76|84.94|84.76|84.84|84.76|0
1653073400000|2022-05-20 19:03:20|84.84||84.84||84.84||84.84||0
1653073410000|2022-05-20 19:03:30|84.89||84.89||84.89||84.84||0
1653073420000|2022-05-20 19:03:40|84.84||84.89||84.89||84.84||0
1653073450000|2022-05-20 19:04:10|84.84|84.71|84.84|84.71|84.89|84.71|84.84|84.71|2
1653073460000|2022-05-20 19:04:20||84.76||84.71||84.76||84.71|0
1653073490000|2022-05-20 19:04:50||84.76||84.76||84.76||84.71|0
1653073500000|2022-05-20 19:05:00|||||||||1
1653073520000|2022-05-20 19:05:20|84.89|84.71|84.84|84.71|84.89|84.71|84.84|84.71|5
1653073560000|2022-05-20 19:06:00||84.76||84.71||84.76||84.71|0
1653073570000|2022-05-20 19:06:10|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|0
1653073600000|2022-05-20 19:06:40|84.84|84.71|84.84|84.71|84.89|84.71|84.84|84.71|0
1653073630000|2022-05-20 19:07:10|84.79||84.84||84.84||84.79||0
1653073650000|2022-05-20 19:07:30|84.79||84.79||84.79||84.79||0
1653073800000|2022-05-20 19:10:00|84.84||84.79||84.84||84.79||3
1653073870000|2022-05-20 19:11:10|84.84||84.84||84.84||84.84||50
1653073890000|2022-05-20 19:11:30|84.79||84.79||84.84||84.79||10
1653073900000|2022-05-20 19:11:40|84.84||84.84||84.84||84.79||10
1653073910000|2022-05-20 19:11:50|84.79||84.79||84.79||84.79||51
1653073950000|2022-05-20 19:12:30|84.84||84.79||84.84||84.79||2
1653073960000|2022-05-20 19:12:40|||||||||53
1653073990000|2022-05-20 19:13:10||84.66||84.71||84.71||84.66|223
1653074000000|2022-05-20 19:13:20|84.84||84.79||84.84||84.79||6
1653074010000|2022-05-20 19:13:30|84.84||84.84||84.84||84.84||56
1653074020000|2022-05-20 19:13:40|84.79||84.84||84.84||84.79||3
1653074030000|2022-05-20 19:13:50|||||||||1
1653074040000|2022-05-20 19:14:00||84.76||84.71||84.76||84.71|0
1653074050000|2022-05-20 19:14:10|84.79||84.79||84.84||84.79||2
1653074060000|2022-05-20 19:14:20|84.84||84.84||84.84||84.84||0
1653074070000|2022-05-20 19:14:30|84.79||84.84||84.84||84.79||0
1653074100000|2022-05-20 19:15:00||84.76||84.71||84.76||84.71|0
1653074110000|2022-05-20 19:15:10|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.71|3
1653074120000|2022-05-20 19:15:20|84.84|84.81|84.89|84.76|84.89|84.81|84.84|84.76|1
1653074130000|2022-05-20 19:15:30||84.81||84.76||84.81||84.76|3
1653074140000|2022-05-20 19:15:40|84.84||84.84||84.84||84.84||0
1653074150000|2022-05-20 19:15:50|84.89||84.84||84.89||84.84||0
1653074170000|2022-05-20 19:16:10||84.71||84.71||84.71||84.71|1
1653074180000|2022-05-20 19:16:20||84.76||84.71||84.76||84.71|1
1653074190000|2022-05-20 19:16:30|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|1
1653074210000|2022-05-20 19:16:50|84.84||84.84||84.84||84.84||0
1653074220000|2022-05-20 19:17:00||84.71||84.71||84.71||84.71|1
1653074230000|2022-05-20 19:17:10||84.76||84.76||84.76||84.71|0
1653074240000|2022-05-20 19:17:20|84.89|84.71|84.84|84.71|84.89|84.71|84.84|84.71|0
1653074270000|2022-05-20 19:17:50|84.89|84.76|84.84|84.76|84.89|84.76|84.84|84.71|0
1653074280000|2022-05-20 19:18:00|84.89||84.89||84.89||84.89||0
1653074330000|2022-05-20 19:18:50|84.94|84.81|84.94|84.86|84.94|84.86|84.94|84.81|2
1653074340000|2022-05-20 19:19:00|84.99||84.99||84.99||84.99||1
1653074350000|2022-05-20 19:19:10|84.94|84.91|84.94|84.86|84.94|84.91|84.94|84.86|0
1653074360000|2022-05-20 19:19:20||84.81||84.81||84.81||84.81|13
1653074370000|2022-05-20 19:19:30|84.89||84.89||84.89||84.89||0
1653074390000|2022-05-20 19:19:50|84.94||84.94||84.94||84.94||0
1653074400000|2022-05-20 19:20:00|84.99|84.86|84.99|84.86|84.99|84.86|84.99|84.86|1
1653074410000|2022-05-20 19:20:10|84.94||84.94||84.94||84.94||0
1653074460000|2022-05-20 19:21:00|84.99||84.99||84.99||84.99||1
1653074470000|2022-05-20 19:21:10||84.91||84.86||84.91||84.86|2
1653074500000|2022-05-20 19:21:40||84.91||84.91||84.91||84.91|0
1653074520000|2022-05-20 19:22:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|2
1653074570000|2022-05-20 19:22:50||84.91||84.91||84.91||84.91|2
1653074590000|2022-05-20 19:23:10|84.99|84.86|84.99|84.86|84.99|84.86|84.99|84.86|3
1653074600000|2022-05-20 19:23:20||84.91||84.86||84.91||84.86|1
1653074640000|2022-05-20 19:24:00|84.94|84.81|84.94|84.81|84.94|84.81|84.94|84.81|4
1653074660000|2022-05-20 19:24:20|84.99|84.86|84.94|84.86|84.99|84.86|84.94|84.86|56
1653074680000|2022-05-20 19:24:40|84.99||84.99||84.99||84.99||1
1653074700000|2022-05-20 19:25:00||84.91||84.91||84.91||84.91|0
1653074720000|2022-05-20 19:25:20||84.86||84.86||84.86||84.86|12
1653074730000|2022-05-20 19:25:30|84.94||84.94||84.94||84.94||0
1653074740000|2022-05-20 19:25:40|84.99||84.99||84.99||84.99||0
1653074760000|2022-05-20 19:26:00||84.91||84.91||84.91||84.91|0
1653074810000|2022-05-20 19:26:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|1
1653074820000|2022-05-20 19:27:00|85.09||85.04||85.09||85.04||6
1653074840000|2022-05-20 19:27:20|85.09||85.04||85.09||85.04||1
1653074850000|2022-05-20 19:27:30|85.09|85.01|85.09|84.96|85.09|85.01|85.09|84.96|1
1653074860000|2022-05-20 19:27:40||85.01||85.01||85.01||84.96|0
1653074920000|2022-05-20 19:28:40|85.14|85.06|85.14|85.01|85.14|85.06|85.14|85.01|54
1653074940000|2022-05-20 19:29:00||85.06||85.06||85.06||85.06|0
1653074950000|2022-05-20 19:29:10||85.01||85.06||85.06||85.01|10
1653074960000|2022-05-20 19:29:20|85.19|85.11|85.19|85.06|85.19|85.11|85.19|85.06|24
1653074970000|2022-05-20 19:29:30||85.11||85.11||85.11||85.06|0
1653075000000|2022-05-20 19:30:00||85.06||85.06||85.06||85.06|1
1653075010000|2022-05-20 19:30:10|85.14||85.14||85.19||85.14||24
1653075020000|2022-05-20 19:30:20||85.01||85.01||85.06||85.01|0
1653075030000|2022-05-20 19:30:30||85.06||85.01||85.06||85.01|0
1653075090000|2022-05-20 19:31:30|85.09||85.09||85.09||85.09||0
1653075100000|2022-05-20 19:31:40||84.96||84.96||84.96||84.96|12
1653075110000|2022-05-20 19:31:50||85.01||84.96||85.01||84.96|0
1653075120000|2022-05-20 19:32:00|85.14|85.01|85.14|85.01|85.14|85.01|85.14|85.01|55
1653075140000|2022-05-20 19:32:20||85.06||85.06||85.06||85.06|0
1653075170000|2022-05-20 19:32:50|85.19||85.19||85.19||85.19||1
1653075180000|2022-05-20 19:33:00||85.11||85.11||85.11||85.11|0
1653075190000|2022-05-20 19:33:10||85.06||85.11||85.11||85.06|1
1653075210000|2022-05-20 19:33:30||85.06||85.11||85.11||85.06|11
1653075220000|2022-05-20 19:33:40|85.24||85.24||85.24||85.24||6
1653075230000|2022-05-20 19:33:50|85.29|85.16|85.29|85.16|85.29|85.16|85.29|85.16|69
1653075240000|2022-05-20 19:34:00|85.34|85.21|85.34|85.21|85.34|85.26|85.34|85.21|74
1653075250000|2022-05-20 19:34:10||85.26||85.21||85.26||85.21|1
1653075260000|2022-05-20 19:34:20||85.26||85.21||85.26||85.21|0
1653075280000|2022-05-20 19:34:40||85.26||85.21||85.26||85.21|0
1653075300000|2022-05-20 19:35:00|85.29|85.16|85.29|85.21|85.29|85.21|85.29|85.16|11
1653075310000|2022-05-20 19:35:10||85.16||85.16||85.21||85.16|0
1653075320000|2022-05-20 19:35:20||85.21||85.21||85.21||85.16|0
1653075330000|2022-05-20 19:35:30|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.21|57
1653075340000|2022-05-20 19:35:40|85.39||85.39||85.39||85.39||96
1653075350000|2022-05-20 19:35:50|85.34|85.31|85.39|85.26|85.39|85.31|85.34|85.26|6
1653075360000|2022-05-20 19:36:00||85.31||85.31||85.31||85.31|0
1653075420000|2022-05-20 19:37:00|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.31|126
1653075430000|2022-05-20 19:37:10|85.49||85.49||85.49||85.49||24
1653075440000|2022-05-20 19:37:20|85.44|85.41|85.49|85.36|85.49|85.41|85.44|85.36|16
1653075450000|2022-05-20 19:37:30|85.44||85.44||85.44||85.44||9
1653075460000|2022-05-20 19:37:40|||||||||1
1653075470000|2022-05-20 19:37:50|85.49||85.49||85.49||85.49||60
1653075480000|2022-05-20 19:38:00|85.44||85.44||85.44||85.44||0
1653075490000|2022-05-20 19:38:10|||||||||18
1653075500000|2022-05-20 19:38:20|85.39|85.31|85.44|85.31|85.44|85.36|85.39|85.31|19
1653075510000|2022-05-20 19:38:30||85.36||85.36||85.36||85.36|5
1653075520000|2022-05-20 19:38:40||85.31||85.31||85.31||85.31|1
1653075530000|2022-05-20 19:38:50|85.39||85.39||85.39||85.39||0
1653075540000|2022-05-20 19:39:00|85.34|85.26|85.34|85.26|85.39|85.26|85.34|85.26|4
1653075550000|2022-05-20 19:39:10|85.39||85.39||85.39||85.34||20
1653075560000|2022-05-20 19:39:20||85.31||85.26||85.31||85.26|0
1653075570000|2022-05-20 19:39:30|85.34|85.31|85.39|85.31|85.39|85.31|85.34|85.31|1
1653075580000|2022-05-20 19:39:40|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.41|404
1653075590000|2022-05-20 19:39:50|||||||||67
1653075600000|2022-05-20 19:40:00|||||||||1
1653075610000|2022-05-20 19:40:10|||||||||7
1653075630000|2022-05-20 19:40:30|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|153
1653075640000|2022-05-20 19:40:40|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|155
1653075670000|2022-05-20 19:41:10|||||||||26
1653075690000|2022-05-20 19:41:30|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.51|42
1653075700000|2022-05-20 19:41:40|||||||||100
1653075710000|2022-05-20 19:41:50|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|10
1653075720000|2022-05-20 19:42:00|85.69|85.51|85.69|85.61|85.69|85.61|85.69|85.51|69
1653075730000|2022-05-20 19:42:10|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|207
1653075740000|2022-05-20 19:42:20|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|2
1653075750000|2022-05-20 19:42:30|85.79|85.66|85.79|85.66|85.79|85.71|85.79|85.61|13
1653075760000|2022-05-20 19:42:40|85.74||85.79||85.79||85.74||4
1653075770000|2022-05-20 19:42:50||85.71||85.71||85.71||85.71|1
1653075790000|2022-05-20 19:43:10|85.74|85.66|85.79|85.66|85.79|85.71|85.74|85.66|6
1653075800000|2022-05-20 19:43:20|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.61|13
1653075810000|2022-05-20 19:43:30||85.66||85.61||85.66||85.61|1
1653075820000|2022-05-20 19:43:40|85.69||85.69||85.69||85.69||0
1653075830000|2022-05-20 19:43:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|1
1653075850000|2022-05-20 19:44:10||85.61||85.61||85.61||85.61|3
1653075860000|2022-05-20 19:44:20||85.66||85.66||85.66||85.66|0
1653075870000|2022-05-20 19:44:30||85.61||85.61||85.61||85.61|1
1653075880000|2022-05-20 19:44:40|85.69||85.69||85.69||85.69||0
1653075920000|2022-05-20 19:45:20|||||||||3
1653075930000|2022-05-20 19:45:30|85.64|85.56|85.64|85.56|85.69|85.56|85.64|85.56|7
1653075940000|2022-05-20 19:45:40||85.51||85.51||85.56||85.51|0
1653075950000|2022-05-20 19:45:50||85.56||85.51||85.56||85.51|16
1653075960000|2022-05-20 19:46:00|85.59|85.56|85.64|85.56|85.64|85.56|85.59|85.56|7
1653075970000|2022-05-20 19:46:10||85.51||85.51||85.51||85.51|1
1653075980000|2022-05-20 19:46:20|85.59||85.59||85.59||85.59||0
1653075990000|2022-05-20 19:46:30|85.54|85.46|85.59|85.46|85.59|85.46|85.54|85.46|1
1653076000000|2022-05-20 19:46:40|85.54||85.59||85.59||85.54||1
1653076010000|2022-05-20 19:46:50|85.54||85.59||85.59||85.54||0
1653076020000|2022-05-20 19:47:00||85.51||85.51||85.51||85.46|0
1653076040000|2022-05-20 19:47:20|85.64||85.64||85.64||85.64||5
1653076050000|2022-05-20 19:47:30||85.56||85.56||85.56||85.51|0
1653076060000|2022-05-20 19:47:40|85.69||85.64||85.69||85.64||2
1653076070000|2022-05-20 19:47:50|85.69||85.64||85.69||85.64||1
1653076080000|2022-05-20 19:48:00|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.61|2
1653076090000|2022-05-20 19:48:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|1
1653076100000|2022-05-20 19:48:20|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.61|1
1653076110000|2022-05-20 19:48:30|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|0
1653076120000|2022-05-20 19:48:40||85.66||85.66||85.66||85.61|0
1653076130000|2022-05-20 19:48:50|85.69|85.61|85.74|85.61|85.74|85.61|85.69|85.61|2
1653076140000|2022-05-20 19:49:00|85.69||85.69||85.74||85.69||20
1653076150000|2022-05-20 19:49:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.61|1
1653076160000|2022-05-20 19:49:20|85.69|85.61|85.69|85.61|85.69|85.66|85.69|85.61|0
1653076170000|2022-05-20 19:49:30|85.74||85.69||85.74||85.69||1
1653076180000|2022-05-20 19:49:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|3
1653076190000|2022-05-20 19:49:50||85.61||85.66||85.66||85.61|0
1653076200000|2022-05-20 19:50:00|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|23
1653076210000|2022-05-20 19:50:10||85.71||85.71||85.71||85.71|51
1653076220000|2022-05-20 19:50:20|85.79|85.66|85.79|85.71|85.84|85.71|85.79|85.66|28
1653076230000|2022-05-20 19:50:30||85.66||85.66||85.66||85.66|0
1653076240000|2022-05-20 19:50:40|85.84|85.71|85.84|85.76|85.84|85.76|85.84|85.71|19
1653076250000|2022-05-20 19:50:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.66|12
1653076260000|2022-05-20 19:51:00|85.84|85.66|85.79|85.66|85.84|85.76|85.79|85.66|5
1653076270000|2022-05-20 19:51:10|85.74||85.74||85.74||85.74||0
1653076280000|2022-05-20 19:51:20|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.61|2
1653076290000|2022-05-20 19:51:30|85.74||85.74||85.74||85.74||1
1653076300000|2022-05-20 19:51:40||85.66||85.66||85.66||85.61|0
1653076310000|2022-05-20 19:51:50||85.61||85.61||85.61||85.61|0
1653076320000|2022-05-20 19:52:00|85.69|85.66|85.69|85.61|85.69|85.66|85.69|85.61|0
1653076350000|2022-05-20 19:52:30|||||||||1
1653076360000|2022-05-20 19:52:40|85.74||85.69||85.74||85.69||1
1653076370000|2022-05-20 19:52:50||85.56||85.56||85.56||85.56|6
1653076380000|2022-05-20 19:53:00|85.64||85.64||85.69||85.64||0
1653076390000|2022-05-20 19:53:10|85.69||85.64||85.69||85.64||0
1653076410000|2022-05-20 19:53:30|85.69||85.69||85.69||85.69||18
1653076420000|2022-05-20 19:53:40||85.61||85.61||85.61||85.61|0
1653076430000|2022-05-20 19:53:50|85.74||85.74||85.74||85.74||2
1653076440000|2022-05-20 19:54:00|85.69|85.66|85.69|85.61|85.74|85.66|85.69|85.61|6
1653076450000|2022-05-20 19:54:10|||||||||2
1653076460000|2022-05-20 19:54:20|85.64|85.51|85.69|85.56|85.69|85.56|85.64|85.51|12
1653076470000|2022-05-20 19:54:30|85.64|85.51|85.64|85.46|85.64|85.51|85.64|85.46|111
1653076480000|2022-05-20 19:54:40||85.51||85.51||85.51||85.46|37
1653076490000|2022-05-20 19:54:50||85.56||85.56||85.56||85.56|0
1653076500000|2022-05-20 19:55:00|85.69|85.51|85.69|85.51|85.69|85.51|85.69|85.51|42
1653076510000|2022-05-20 19:55:10|85.64||85.64||85.64||85.64||0
1653076540000|2022-05-20 19:55:40|85.69||85.69||85.69||85.69||0
1653076550000|2022-05-20 19:55:50||85.56||85.56||85.56||85.51|9
1653076580000|2022-05-20 19:56:20|85.74|85.61|85.74|85.61|85.74|85.61|85.74|85.61|14
1653076600000|2022-05-20 19:56:40|85.69||85.74||85.74||85.69||2
1653076610000|2022-05-20 19:56:50|85.69||85.69||85.74||85.69||11
1653076620000|2022-05-20 19:57:00||85.56||85.61||85.61||85.56|4
1653076640000|2022-05-20 19:57:20|||||||||2
1653076650000|2022-05-20 19:57:30|||||||||1
1653076660000|2022-05-20 19:57:40||85.56||85.61||85.61||85.56|7
1653076680000|2022-05-20 19:58:00|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|7
1653076700000|2022-05-20 19:58:20|||||||||25
1653076710000|2022-05-20 19:58:30|85.74|85.66|85.74|85.61|85.74|85.66|85.74|85.61|19
1653076720000|2022-05-20 19:58:40||85.66||85.61||85.66||85.61|3
1653076730000|2022-05-20 19:58:50|85.79|85.66|85.79|85.66|85.79|85.66|85.79|85.61|230
1653076740000|2022-05-20 19:59:00|||||||||15
1653076750000|2022-05-20 19:59:10||85.56||85.51||85.56||85.51|51
1653076760000|2022-05-20 19:59:20||85.56||85.51||85.56||85.51|55
1653076770000|2022-05-20 19:59:30||85.56||85.46||85.56||85.46|58
1653076780000|2022-05-20 19:59:40||85.41||85.41||85.41||85.41|55
1653076790000|2022-05-20 19:59:50|85.69||85.69||85.69||85.64||68
1653285660000|2022-05-23 06:01:00|86.79|86.66|86.79|86.66|86.79|86.66|86.74|86.66|2
1653285670000|2022-05-23 06:01:10|86.74||86.79||86.79||86.74||29
1653285690000|2022-05-23 06:01:30|86.74||86.74||86.74||86.74||0
1653285700000|2022-05-23 06:01:40|86.79|86.61|86.79|86.66|86.79|86.66|86.79|86.61|0
1653285720000|2022-05-23 06:02:00|86.84|86.71|86.84|86.76|86.84|86.76|86.84|86.71|29
1653285730000|2022-05-23 06:02:10||86.71||86.71||86.71||86.71|2
1653285750000|2022-05-23 06:02:30|86.79|86.66|86.79|86.71|86.79|86.71|86.79|86.66|14
1653285760000|2022-05-23 06:02:40||86.66||86.71||86.71||86.66|0
1653285770000|2022-05-23 06:02:50|86.84||86.84||86.84||86.84||22
1653285790000|2022-05-23 06:03:10||86.76||86.76||86.76||86.71|0
1653285800000|2022-05-23 06:03:20||86.71||86.71||86.76||86.71|1
1653285810000|2022-05-23 06:03:30|86.79||86.84||86.84||86.79||35
1653285820000|2022-05-23 06:03:40|86.89|86.76|86.84|86.76|86.89|86.76|86.84|86.71|7
1653285830000|2022-05-23 06:03:50||86.71||86.71||86.71||86.71|0
1653285840000|2022-05-23 06:04:00|86.89|86.76|86.89|86.76|86.89|86.76|86.89|86.71|5
1653285850000|2022-05-23 06:04:10||86.81||86.76||86.81||86.76|0
1653285860000|2022-05-23 06:04:20|86.84|86.81|86.94|86.81|86.94|86.81|86.84|86.76|139
1653285880000|2022-05-23 06:04:40|||||||||4
1653285890000|2022-05-23 06:04:50|||||||||1
1653285910000|2022-05-23 06:05:10|86.89|86.76|86.89|86.76|86.89|86.76|86.89|86.76|6
1653285920000|2022-05-23 06:05:20|86.84|86.71|86.79|86.71|86.84|86.71|86.79|86.71|28
1653285930000|2022-05-23 06:05:30|||||||||1
1653285950000|2022-05-23 06:05:50|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|2
1653285970000|2022-05-23 06:06:10|86.79|86.61|86.74|86.61|86.79|86.61|86.74|86.61|31
1653285980000|2022-05-23 06:06:20||86.66||86.61||86.66||86.61|9
1653285990000|2022-05-23 06:06:30|86.79|86.66|86.79|86.66|86.79|86.66|86.79|86.61|22
1653286010000|2022-05-23 06:06:50|||||||||1
1653286020000|2022-05-23 06:07:00||86.71||86.66||86.71||86.66|0
1653286030000|2022-05-23 06:07:10||86.71||86.66||86.71||86.66|3
1653286050000|2022-05-23 06:07:30||86.71||86.71||86.71||86.66|0
1653286070000|2022-05-23 06:07:50|||||||||1
1653286100000|2022-05-23 06:08:20|86.89|86.76|86.89|86.76|86.89|86.76|86.89|86.76|67
1653286110000|2022-05-23 06:08:30|||||||||1
1653286120000|2022-05-23 06:08:40|||||||||4
1653286150000|2022-05-23 06:09:10|86.94|86.81|86.94|86.81|86.94|86.81|86.89|86.76|0
1653286160000|2022-05-23 06:09:20||86.86||86.86||86.86||86.81|0
1653286170000|2022-05-23 06:09:30||86.81||86.81||86.86||86.81|0
1653286280000|2022-05-23 06:11:20|86.99|86.86|86.99|86.91|86.99|86.91|86.99|86.86|155
1653286290000|2022-05-23 06:11:30||86.86||86.86||86.86||86.86|7
1653286310000|2022-05-23 06:11:50||86.91||86.86||86.91||86.86|0
1653286320000|2022-05-23 06:12:00||86.91||86.86||86.91||86.86|0
1653286340000|2022-05-23 06:12:20|||||||||4
1653286350000|2022-05-23 06:12:30|86.94||86.94||86.99||86.94||2
1653286360000|2022-05-23 06:12:40||86.81||86.81||86.86||86.81|4
1653286370000|2022-05-23 06:12:50||86.86||86.86||86.86||86.81|0
1653286400000|2022-05-23 06:13:20|86.99||86.99||86.99||86.99||0
1653286420000|2022-05-23 06:13:40|86.94||86.94||86.94||86.94||0
1653286430000|2022-05-23 06:13:50||86.81||86.81||86.81||86.81|3
1653286460000|2022-05-23 06:14:20|86.99|86.86|86.99|86.86|86.99|86.86|86.99|86.86|0
1653286470000|2022-05-23 06:14:30|86.94|86.81|86.94|86.81|86.94|86.81|86.94|86.81|0
1653286490000|2022-05-23 06:14:50|86.99|86.86|86.99|86.86|86.99|86.86|86.99|86.86|1
1653286510000|2022-05-23 06:15:10|86.94|86.81|86.94|86.81|86.94|86.81|86.94|86.81|0
1653286520000|2022-05-23 06:15:20|86.84|86.76|86.89|86.76|86.89|86.76|86.84|86.76|107
1653286530000|2022-05-23 06:15:30|86.84||86.84||86.84||86.84||43
1653286580000|2022-05-23 06:16:20|86.89||86.89||86.89||86.89||50
1653286590000|2022-05-23 06:16:30||86.81||86.81||86.81||86.81|0
1653286600000|2022-05-23 06:16:40|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|2
1653286610000|2022-05-23 06:16:50|86.99||86.99||86.99||86.99||0
1653286620000|2022-05-23 06:17:00|86.94|86.81|86.99|86.86|86.99|86.86|86.94|86.81|0
1653286720000|2022-05-23 06:18:40|||||||||102
1653286750000|2022-05-23 06:19:10|86.94|86.81|86.94|86.81|86.94|86.81|86.94|86.81|53
1653286760000|2022-05-23 06:19:20||86.86||86.81||86.86||86.81|0
1653286770000|2022-05-23 06:19:30||86.86||86.81||86.86||86.81|0
1653286780000|2022-05-23 06:19:40||86.86||86.81||86.86||86.81|0
1653286810000|2022-05-23 06:20:10|86.99|86.86|86.99|86.91|86.99|86.91|86.99|86.86|51
1653286820000|2022-05-23 06:20:20|87.04|86.96|87.04|86.91|87.04|86.96|87.04|86.91|103
1653286850000|2022-05-23 06:20:50|86.99||86.99||86.99||86.99||0
1653286870000|2022-05-23 06:21:10|87.04||87.04||87.04||87.04||0
1653286960000|2022-05-23 06:22:40||86.96||86.96||86.96||86.96|11
1653286980000|2022-05-23 06:23:00|||||||||3
1653287000000|2022-05-23 06:23:20||86.91||86.91||86.91||86.91|0
1653287030000|2022-05-23 06:23:50|||||||||50
1653287040000|2022-05-23 06:24:00|86.99|86.86|86.94|86.86|86.99|86.86|86.94|86.86|19
1653287050000|2022-05-23 06:24:10|86.99||86.99||86.99||86.99||31
1653287130000|2022-05-23 06:25:30||86.91||86.86||86.91||86.86|14
1653287160000|2022-05-23 06:26:00|86.94||86.99||86.99||86.94||0
1653287170000|2022-05-23 06:26:10|86.94||86.94||86.94||86.94||0
1653287180000|2022-05-23 06:26:20|86.99||86.94||86.99||86.94||0
1653287190000|2022-05-23 06:26:30||86.81||86.81||86.81||86.81|10
1653287230000|2022-05-23 06:27:10|86.89||86.94||86.94||86.89||0
1653287250000|2022-05-23 06:27:30|86.89||86.89||86.94||86.89||0
1653287270000|2022-05-23 06:27:50|86.94||86.94||86.94||86.94||106
1653287300000|2022-05-23 06:28:20|86.89||86.89||86.89||86.89||1
1653287310000|2022-05-23 06:28:30|86.94||86.94||86.94||86.94||0
1653287320000|2022-05-23 06:28:40|86.89|86.76|86.89|86.76|86.89|86.76|86.89|86.76|21
1653287330000|2022-05-23 06:28:50||86.81||86.76||86.81||86.76|1
1653287400000|2022-05-23 06:30:00|86.94|86.81|86.79|86.71|86.94|86.81|86.79|86.71|151
1653287480000|2022-05-23 06:31:20||86.66||86.66||86.71||86.66|103
1653287530000|2022-05-23 06:32:10||86.71||86.66||86.71||86.66|0
1653287570000|2022-05-23 06:32:50||86.71||86.71||86.71||86.71|0
1653287580000|2022-05-23 06:33:00||86.66||86.66||86.66||86.66|0
1653287590000|2022-05-23 06:33:10||86.71||86.71||86.71||86.71|0
1653287740000|2022-05-23 06:35:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|23
1653287760000|2022-05-23 06:36:00||86.61||86.61||86.61||86.61|101
1653287790000|2022-05-23 06:36:30|86.69||86.69||86.69||86.69||0
1653287800000|2022-05-23 06:36:40|86.74||86.74||86.74||86.74||0
1653287810000|2022-05-23 06:36:50||86.66||86.61||86.66||86.61|2
1653287820000|2022-05-23 06:37:00||86.66||86.61||86.66||86.61|15
1653287830000|2022-05-23 06:37:10||86.66||86.61||86.66||86.61|12
1653287860000|2022-05-23 06:37:40|86.69||86.69||86.69||86.69||0
1653287870000|2022-05-23 06:37:50|86.74||86.74||86.74||86.74||0
1653287880000|2022-05-23 06:38:00||86.66||86.66||86.66||86.61|0
1653287900000|2022-05-23 06:38:20||86.61||86.61||86.61||86.61|104
1653287980000|2022-05-23 06:39:40||86.66||86.66||86.66||86.66|0
1653287990000|2022-05-23 06:39:50||86.61||86.61||86.61||86.61|4
1653288070000|2022-05-23 06:41:10||86.66||86.66||86.66||86.66|0
1653288090000|2022-05-23 06:41:30|86.79||86.79||86.79||86.79||23
1653288120000|2022-05-23 06:42:00|86.74||86.74||86.74||86.74||0
1653288770000|2022-05-23 06:52:50|86.79||86.79||86.79||86.79||84
1653288780000|2022-05-23 06:53:00|||||||||1
1653288790000|2022-05-23 06:53:10||86.71||86.71||86.71||86.71|0
1653288810000|2022-05-23 06:53:30|86.84|86.76|86.94|86.86|86.94|86.86|86.84|86.76|377
1653288820000|2022-05-23 06:53:40|86.89|86.81|86.89|86.76|86.89|86.81|86.89|86.76|18
1653288830000|2022-05-23 06:53:50||86.81||86.76||86.81||86.76|0
1653288850000|2022-05-23 06:54:10||86.81||86.76||86.81||86.76|25
1653288860000|2022-05-23 06:54:20|86.84||86.84||86.84||86.84||13
1653288870000|2022-05-23 06:54:30|||||||||11
1653288890000|2022-05-23 06:54:50||86.71||86.71||86.71||86.71|22
1653288910000|2022-05-23 06:55:10|86.79||86.79||86.79||86.79||0
1653288920000|2022-05-23 06:55:20||86.66||86.66||86.66||86.66|5
1653288930000|2022-05-23 06:55:30|86.74||86.74||86.74||86.74||0
1653288950000|2022-05-23 06:55:50||86.61||86.61||86.61||86.61|7
1653288960000|2022-05-23 06:56:00|||||||||3
1653289050000|2022-05-23 06:57:30|86.69||86.69||86.69||86.69||0
1653289090000|2022-05-23 06:58:10|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|25
1653289110000|2022-05-23 06:58:30|86.69|86.61|86.69|86.56|86.69|86.61|86.69|86.56|37
1653289200000|2022-05-23 07:00:00|86.74|86.61|86.69|86.61|86.74|86.61|86.69|86.61|2
1653289210000|2022-05-23 07:00:10|86.74||86.69||86.74||86.69||115
1653289220000|2022-05-23 07:00:20|86.74|86.56|86.64|86.56|86.74|86.56|86.64|86.51|222
1653289230000|2022-05-23 07:00:30|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|347
1653289240000|2022-05-23 07:00:40|86.59|86.56|86.59|86.51|86.64|86.56|86.59|86.51|12
1653289250000|2022-05-23 07:00:50||86.46||86.51||86.51||86.46|27
1653289260000|2022-05-23 07:01:00||86.46||86.51||86.51||86.46|0
1653289270000|2022-05-23 07:01:10||86.46||86.46||86.46||86.46|36
1653289280000|2022-05-23 07:01:20|86.64|86.51|86.64|86.51|86.64|86.56|86.64|86.51|221
1653289290000|2022-05-23 07:01:30|86.59|86.56|86.59|86.51|86.59|86.56|86.59|86.51|16
1653289300000|2022-05-23 07:01:40|86.54|86.46|86.54|86.41|86.54|86.46|86.54|86.41|293
1653289310000|2022-05-23 07:01:50||86.46||86.46||86.46||86.41|40
1653289320000|2022-05-23 07:02:00|86.49|86.41|86.49|86.41|86.49|86.46|86.49|86.41|19
1653289330000|2022-05-23 07:02:10|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.41|68
1653289340000|2022-05-23 07:02:20|||||||||1
1653289350000|2022-05-23 07:02:30|86.49|86.41|86.49|86.41|86.54|86.46|86.49|86.41|30
1653289360000|2022-05-23 07:02:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.31|135
1653289370000|2022-05-23 07:02:50||86.31||86.36||86.36||86.31|271
1653289380000|2022-05-23 07:03:00|86.39|86.31|86.39|86.31|86.39|86.36|86.39|86.31|63
1653289390000|2022-05-23 07:03:10||86.26||86.31||86.31||86.26|136
1653289400000|2022-05-23 07:03:20|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|47
1653289420000|2022-05-23 07:03:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.31|110
1653289430000|2022-05-23 07:03:50|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|183
1653289440000|2022-05-23 07:04:00|86.59||86.59||86.59||86.54||27
1653289450000|2022-05-23 07:04:10|86.54|86.51|86.59|86.51|86.59|86.51|86.54|86.51|27
1653289460000|2022-05-23 07:04:20|86.54|86.46|86.54|86.46|86.59|86.46|86.49|86.41|140
1653289470000|2022-05-23 07:04:30|86.59|86.51|86.59|86.46|86.59|86.51|86.59|86.46|35
1653289480000|2022-05-23 07:04:40|86.54|86.51|86.59|86.51|86.59|86.51|86.54|86.51|11
1653289490000|2022-05-23 07:04:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|11
1653289500000|2022-05-23 07:05:00|86.49|86.41|86.49|86.41|86.54|86.41|86.49|86.36|121
1653289510000|2022-05-23 07:05:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|19
1653289520000|2022-05-23 07:05:20|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|67
1653289530000|2022-05-23 07:05:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|6
1653289540000|2022-05-23 07:05:40|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|40
1653289550000|2022-05-23 07:05:50|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|55
1653289560000|2022-05-23 07:06:00|86.49|86.31|86.44|86.31|86.49|86.36|86.39|86.31|73
1653289570000|2022-05-23 07:06:10|86.39|86.36|86.44|86.36|86.44|86.36|86.39|86.31|10
1653289580000|2022-05-23 07:06:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|0
1653289590000|2022-05-23 07:06:30|86.44||86.39||86.44||86.39||13
1653289600000|2022-05-23 07:06:40||86.26||86.31||86.31||86.26|33
1653289610000|2022-05-23 07:06:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.31|19
1653289620000|2022-05-23 07:07:00|86.49|86.31|86.49|86.36|86.49|86.36|86.49|86.31|14
1653289630000|2022-05-23 07:07:10|86.44||86.44||86.44||86.44||25
1653289640000|2022-05-23 07:07:20|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|11
1653289650000|2022-05-23 07:07:30|86.39|86.36|86.44|86.36|86.44|86.36|86.39|86.31|35
1653289660000|2022-05-23 07:07:40||86.31||86.36||86.36||86.31|10
1653289680000|2022-05-23 07:08:00|86.49||86.44||86.49||86.44||104
1653289690000|2022-05-23 07:08:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.36|8
1653289710000|2022-05-23 07:08:30|||||||||163
1653289720000|2022-05-23 07:08:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|16
1653289740000|2022-05-23 07:09:00|86.59|86.51|86.59|86.51|86.59|86.51|86.54|86.51|75
1653289750000|2022-05-23 07:09:10|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|52
1653289760000|2022-05-23 07:09:20||86.51||86.56||86.56||86.51|208
1653289770000|2022-05-23 07:09:30|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|26
1653289780000|2022-05-23 07:09:40|||||||||5
1653289790000|2022-05-23 07:09:50|86.74|86.66|86.79|86.71|86.79|86.71|86.74|86.66|17
1653289800000|2022-05-23 07:10:00|||||||||109
1653289810000|2022-05-23 07:10:10|||||||||2
1653289820000|2022-05-23 07:10:20|||||||||609
1653289830000|2022-05-23 07:10:30|86.74|86.66|86.79|86.66|86.79|86.71|86.74|86.66|201
1653289840000|2022-05-23 07:10:40||86.71||86.71||86.71||86.71|57
1653289850000|2022-05-23 07:10:50|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.61|101
1653289860000|2022-05-23 07:11:00|86.74|86.66|86.69|86.61|86.74|86.66|86.64|86.56|155
1653289870000|2022-05-23 07:11:10|86.64|86.56|86.54|86.46|86.64|86.56|86.54|86.46|57
1653289880000|2022-05-23 07:11:20|86.59|86.51|86.59|86.51|86.59|86.51|86.54|86.46|22
1653289890000|2022-05-23 07:11:30||86.46||86.46||86.46||86.46|50
1653289900000|2022-05-23 07:11:40|86.54|86.51|86.54|86.41|86.54|86.51|86.49|86.41|515
1653289910000|2022-05-23 07:11:50|86.49|86.46|86.49|86.41|86.49|86.46|86.44|86.36|57
1653289920000|2022-05-23 07:12:00||86.36||86.41||86.41||86.36|7
1653289940000|2022-05-23 07:12:20|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|26
1653289960000|2022-05-23 07:12:40|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|22
1653289970000|2022-05-23 07:12:50|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.41|17
1653289980000|2022-05-23 07:13:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.36|24
1653289990000|2022-05-23 07:13:10|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|45
1653290000000|2022-05-23 07:13:20||86.46||86.51||86.51||86.46|1
1653290010000|2022-05-23 07:13:30||86.46||86.51||86.51||86.46|1
1653290020000|2022-05-23 07:13:40|86.64|86.56|86.64|86.51|86.64|86.56|86.59|86.51|23
1653290030000|2022-05-23 07:13:50|86.59|86.46|86.54|86.46|86.59|86.51|86.54|86.46|65
1653290040000|2022-05-23 07:14:00|86.59||86.59||86.59||86.54||24
1653290050000|2022-05-23 07:14:10||86.51||86.51||86.51||86.46|0
1653290060000|2022-05-23 07:14:20|86.54|86.46|86.59|86.46|86.59|86.46|86.54|86.46|12
1653290070000|2022-05-23 07:14:30||86.51||86.51||86.51||86.51|0
1653290080000|2022-05-23 07:14:40|86.54|86.46|86.59|86.46|86.59|86.51|86.54|86.46|13
1653290090000|2022-05-23 07:14:50||86.51||86.51||86.51||86.51|0
1653290100000|2022-05-23 07:15:00|86.64||86.59||86.64||86.59||25
1653290110000|2022-05-23 07:15:10|86.54|86.46|86.59|86.46|86.59|86.46|86.54|86.46|217
1653290120000|2022-05-23 07:15:20||86.51||86.51||86.51||86.51|21
1653290130000|2022-05-23 07:15:30|86.64||86.64||86.64||86.64||124
1653290140000|2022-05-23 07:15:40||86.56||86.56||86.56||86.56|18
1653290150000|2022-05-23 07:15:50|86.69||86.69||86.69||86.69||21
1653290160000|2022-05-23 07:16:00|86.64|86.61|86.64|86.56|86.69|86.61|86.64|86.56|13
1653290170000|2022-05-23 07:16:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|90
1653290180000|2022-05-23 07:16:20|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|22
1653290190000|2022-05-23 07:16:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|9
1653290210000|2022-05-23 07:16:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|387
1653290220000|2022-05-23 07:17:00|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|14
1653290240000|2022-05-23 07:17:20|86.49|86.41|86.54|86.41|86.54|86.41|86.49|86.41|67
1653290250000|2022-05-23 07:17:30|86.49|86.46|86.49|86.41|86.49|86.46|86.49|86.41|0
1653290270000|2022-05-23 07:17:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|19
1653290280000|2022-05-23 07:18:00|||||||||8
1653290290000|2022-05-23 07:18:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|4
1653290300000|2022-05-23 07:18:20|86.44|86.36|86.44|86.36|86.49|86.41|86.44|86.36|19
1653290310000|2022-05-23 07:18:30|86.49|86.31|86.44|86.36|86.49|86.36|86.44|86.31|72
1653290320000|2022-05-23 07:18:40|86.49||86.49||86.49||86.44||69
1653290330000|2022-05-23 07:18:50|86.54|86.41|86.54|86.41|86.54|86.41|86.54|86.41|8
1653290340000|2022-05-23 07:19:00|86.59|86.46|86.59|86.51|86.59|86.51|86.59|86.46|9
1653290350000|2022-05-23 07:19:10|86.64||86.64||86.64||86.59||16
1653290360000|2022-05-23 07:19:20|86.59|86.56|86.64|86.56|86.64|86.56|86.59|86.51|23
1653290370000|2022-05-23 07:19:30||86.51||86.56||86.56||86.51|0
1653290380000|2022-05-23 07:19:40||86.51||86.56||86.56||86.51|0
1653290390000|2022-05-23 07:19:50|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.56|71
1653290400000|2022-05-23 07:20:00|86.64|86.56|86.69|86.61|86.69|86.61|86.64|86.56|36
1653290410000|2022-05-23 07:20:10|86.64|86.56|86.64|86.56|86.64|86.61|86.64|86.56|0
1653290420000|2022-05-23 07:20:20|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|32
1653290430000|2022-05-23 07:20:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|161
1653290440000|2022-05-23 07:20:40|86.69|86.61|86.69|86.56|86.69|86.61|86.64|86.56|156
1653290450000|2022-05-23 07:20:50||86.61||86.61||86.61||86.61|12
1653290460000|2022-05-23 07:21:00|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.61|53
1653290470000|2022-05-23 07:21:10|86.79||86.74||86.79||86.74||470
1653290480000|2022-05-23 07:21:20|||||||||84
1653290490000|2022-05-23 07:21:30|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.56|234
1653290510000|2022-05-23 07:21:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|91
1653290520000|2022-05-23 07:22:00|||||||||33
1653290530000|2022-05-23 07:22:10|86.69|86.61|86.64|86.56|86.69|86.61|86.64|86.56|42
1653290540000|2022-05-23 07:22:20|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|151
1653290550000|2022-05-23 07:22:30|||||||||11
1653290580000|2022-05-23 07:23:00||86.46||86.51||86.51||86.46|15
1653290590000|2022-05-23 07:23:10|86.64||86.59||86.64||86.59||28
1653290610000|2022-05-23 07:23:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|32
1653290640000|2022-05-23 07:24:00|86.69|86.61|86.69|86.61|86.69|86.61|86.64|86.61|239
1653290650000|2022-05-23 07:24:10|||||||||13
1653290660000|2022-05-23 07:24:20|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.61|163
1653290670000|2022-05-23 07:24:30|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.61|36
1653290690000|2022-05-23 07:24:50|86.64|86.56|86.74|86.61|86.74|86.66|86.64|86.56|98
1653290700000|2022-05-23 07:25:00|86.69|86.66|86.69|86.61|86.69|86.66|86.69|86.61|0
1653290710000|2022-05-23 07:25:10|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.61|36
1653290720000|2022-05-23 07:25:20|86.79|86.61|86.74|86.66|86.79|86.71|86.74|86.61|88
1653290730000|2022-05-23 07:25:30||86.61||86.66||86.66||86.61|0
1653290740000|2022-05-23 07:25:40|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.66|64
1653290760000|2022-05-23 07:26:00|86.69|86.61|86.69|86.61|86.69|86.66|86.69|86.61|8
1653290770000|2022-05-23 07:26:10|86.64|86.56|86.64|86.56|86.64|86.61|86.64|86.56|14
1653290780000|2022-05-23 07:26:20|||||||||133
1653290790000|2022-05-23 07:26:30|||||||||250
1653290820000|2022-05-23 07:27:00||86.51||86.51||86.56||86.51|0
1653290830000|2022-05-23 07:27:10||86.56||86.56||86.56||86.56|1
1653290840000|2022-05-23 07:27:20|86.59|86.51|86.59|86.51|86.59|86.56|86.59|86.51|0
1653290850000|2022-05-23 07:27:30|||||||||13
1653290860000|2022-05-23 07:27:40|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|44
1653290870000|2022-05-23 07:27:50|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|13
1653290880000|2022-05-23 07:28:00||86.56||86.56||86.56||86.51|0
1653290890000|2022-05-23 07:28:10|86.59|86.51|86.59|86.51|86.59|86.56|86.59|86.51|8
1653290900000|2022-05-23 07:28:20|86.54|86.46|86.54|86.46|86.54|86.51|86.54|86.46|0
1653290910000|2022-05-23 07:28:30|86.49|86.41|86.44|86.36|86.49|86.46|86.44|86.36|31
1653290920000|2022-05-23 07:28:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.36|8
1653290930000|2022-05-23 07:28:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|332
1653290950000|2022-05-23 07:29:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|36
1653290960000|2022-05-23 07:29:20|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.41|57
1653290970000|2022-05-23 07:29:30|86.49|86.41|86.49|86.41|86.54|86.46|86.49|86.41|12
1653290980000|2022-05-23 07:29:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.41|11
1653290990000|2022-05-23 07:29:50|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|27
1653291000000|2022-05-23 07:30:00|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|0
1653291010000|2022-05-23 07:30:10|86.39|86.31|86.39|86.31|86.39|86.36|86.39|86.31|13
1653291020000|2022-05-23 07:30:20|86.44||86.39||86.44||86.39||7
1653291030000|2022-05-23 07:30:30|86.34|86.26|86.29|86.21|86.39|86.26|86.29|86.21|353
1653291040000|2022-05-23 07:30:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|17
1653291050000|2022-05-23 07:30:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.26|25
1653291060000|2022-05-23 07:31:00|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|260
1653291070000|2022-05-23 07:31:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|42
1653291080000|2022-05-23 07:31:20||86.31||86.31||86.36||86.31|20
1653291090000|2022-05-23 07:31:30|86.39|86.36|86.44|86.31|86.44|86.36|86.39|86.31|7
1653291100000|2022-05-23 07:31:40||86.36||86.36||86.36||86.36|0
1653291110000|2022-05-23 07:31:50|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|12
1653291120000|2022-05-23 07:32:00||86.36||86.36||86.36||86.36|0
1653291130000|2022-05-23 07:32:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|26
1653291140000|2022-05-23 07:32:20|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|15
1653291170000|2022-05-23 07:32:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|34
1653291180000|2022-05-23 07:33:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|12
1653291190000|2022-05-23 07:33:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|7
1653291200000|2022-05-23 07:33:20|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.46|30
1653291210000|2022-05-23 07:33:30||86.46||86.51||86.51||86.46|0
1653291220000|2022-05-23 07:33:40||86.46||86.51||86.51||86.46|0
1653291230000|2022-05-23 07:33:50|86.54|86.46|86.54|86.46|86.59|86.46|86.54|86.46|19
1653291240000|2022-05-23 07:34:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|16
1653291250000|2022-05-23 07:34:10|86.54|86.46|86.54|86.46|86.59|86.51|86.54|86.46|2
1653291260000|2022-05-23 07:34:20|86.49|86.41|86.49|86.41|86.54|86.41|86.49|86.41|7
1653291270000|2022-05-23 07:34:30|||||||||126
1653291280000|2022-05-23 07:34:40||86.36||86.41||86.41||86.36|0
1653291290000|2022-05-23 07:34:50||86.36||86.36||86.36||86.36|1
1653291300000|2022-05-23 07:35:00|86.44|86.41|86.49|86.41|86.49|86.41|86.44|86.36|15
1653291310000|2022-05-23 07:35:10|86.44|86.36|86.44|86.36|86.44|86.41|86.44|86.36|94
1653291320000|2022-05-23 07:35:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|63
1653291330000|2022-05-23 07:35:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|200
1653291340000|2022-05-23 07:35:40||86.31||86.36||86.36||86.31|17
1653291370000|2022-05-23 07:36:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|2
1653291390000|2022-05-23 07:36:30||86.26||86.31||86.31||86.26|27
1653291400000|2022-05-23 07:36:40|86.34|86.26|86.34|86.26|86.34|86.31|86.34|86.26|0
1653291410000|2022-05-23 07:36:50|86.29|86.21|86.29|86.21|86.29|86.26|86.29|86.21|28
1653291420000|2022-05-23 07:37:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|97
1653291430000|2022-05-23 07:37:10|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|97
1653291440000|2022-05-23 07:37:20|||||||||35
1653291450000|2022-05-23 07:37:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|379
1653291460000|2022-05-23 07:37:40|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|114
1653291470000|2022-05-23 07:37:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.26|29
1653291480000|2022-05-23 07:38:00|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|65
1653291490000|2022-05-23 07:38:10|||||||||2
1653291500000|2022-05-23 07:38:20|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|0
1653291530000|2022-05-23 07:38:50|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.26|10
1653291540000|2022-05-23 07:39:00|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|11
1653291550000|2022-05-23 07:39:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|2
1653291570000|2022-05-23 07:39:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|282
1653291590000|2022-05-23 07:39:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|5
1653291600000|2022-05-23 07:40:00|86.39|86.31|86.39|86.31|86.44|86.31|86.39|86.31|7
1653291610000|2022-05-23 07:40:10|86.44||86.39||86.44||86.39||12
1653291620000|2022-05-23 07:40:20|86.44||86.44||86.44||86.39||0
1653291630000|2022-05-23 07:40:30|86.39|86.36|86.44|86.36|86.44|86.36|86.39|86.36|0
1653291640000|2022-05-23 07:40:40|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|2
1653291650000|2022-05-23 07:40:50|86.39||86.39||86.39||86.34||0
1653291660000|2022-05-23 07:41:00|86.34|86.31|86.39|86.31|86.39|86.31|86.34|86.31|5
1653291670000|2022-05-23 07:41:10|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|3
1653291690000|2022-05-23 07:41:30|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|1
1653291700000|2022-05-23 07:41:40|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|4
1653291710000|2022-05-23 07:41:50|86.34|86.26|86.34|86.21|86.34|86.26|86.34|86.21|0
1653291720000|2022-05-23 07:42:00|86.29|86.26|86.24|86.16|86.29|86.26|86.24|86.16|60
1653291740000|2022-05-23 07:42:20|86.29|86.21|86.29|86.16|86.29|86.21|86.24|86.16|265
1653291750000|2022-05-23 07:42:30|86.24|86.21|86.24|86.16|86.29|86.21|86.24|86.16|19
1653291760000|2022-05-23 07:42:40|86.29||86.24||86.29||86.24||0
1653291770000|2022-05-23 07:42:50|86.29|86.11|86.19|86.11|86.29|86.11|86.19|86.11|391
1653291780000|2022-05-23 07:43:00|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|183
1653291790000|2022-05-23 07:43:10|86.19|86.11|86.19|86.11|86.19|86.16|86.19|86.11|62
1653291800000|2022-05-23 07:43:20|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|7
1653291830000|2022-05-23 07:43:50|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|225
1653291840000|2022-05-23 07:44:00|86.24||86.19||86.24||86.19||10
1653291850000|2022-05-23 07:44:10||86.06||86.11||86.11||86.06|1
1653291860000|2022-05-23 07:44:20|||||||||3
1653291870000|2022-05-23 07:44:30|86.14|86.06|86.14|86.06|86.14|86.11|86.14|86.06|9
1653291890000|2022-05-23 07:44:50|||||||||2
1653291920000|2022-05-23 07:45:20|86.19||86.14||86.19||86.14||32
1653291930000|2022-05-23 07:45:30|86.19||86.14||86.19||86.14||0
1653291970000|2022-05-23 07:46:10|86.19|86.11|86.19|86.11|86.24|86.11|86.19|86.11|15
1653291980000|2022-05-23 07:46:20|86.24||86.19||86.24||86.19||0
1653291990000|2022-05-23 07:46:30|||||||||100
1653292010000|2022-05-23 07:46:50|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|12
1653292030000|2022-05-23 07:47:10|||||||||50
1653292040000|2022-05-23 07:47:20|||||||||1
1653292060000|2022-05-23 07:47:40|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|4
1653292070000|2022-05-23 07:47:50|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|0
1653292100000|2022-05-23 07:48:20|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|12
1653292110000|2022-05-23 07:48:30|86.29||86.29||86.29||86.24||0
1653292120000|2022-05-23 07:48:40|86.24|86.21|86.29|86.21|86.29|86.21|86.24|86.21|0
1653292130000|2022-05-23 07:48:50|86.24|86.16|86.24|86.16|86.29|86.16|86.24|86.16|5
1653292150000|2022-05-23 07:49:10|||||||||2
1653292160000|2022-05-23 07:49:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|3
1653292180000|2022-05-23 07:49:40|86.24|86.16|86.29|86.21|86.29|86.21|86.24|86.16|109
1653292190000|2022-05-23 07:49:50||86.16||86.16||86.16||86.16|8
1653292200000|2022-05-23 07:50:00|86.24|86.21|86.24|86.16|86.29|86.21|86.24|86.16|28
1653292210000|2022-05-23 07:50:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|0
1653292240000|2022-05-23 07:50:40|||||||||10
1653292280000|2022-05-23 07:51:20|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|641
1653292290000|2022-05-23 07:51:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|42
1653292320000|2022-05-23 07:52:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|54
1653292340000|2022-05-23 07:52:20|86.44||86.39||86.44||86.39||23
1653292360000|2022-05-23 07:52:40|||||||||5
1653292370000|2022-05-23 07:52:50|||||||||25
1653292380000|2022-05-23 07:53:00|||||||||1
1653292400000|2022-05-23 07:53:20|||||||||168
1653292410000|2022-05-23 07:53:30|86.44||86.39||86.44||86.39||16
1653292420000|2022-05-23 07:53:40|||||||||2
1653292430000|2022-05-23 07:53:50|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|20
1653292450000|2022-05-23 07:54:10||86.26||86.31||86.31||86.26|20
1653292480000|2022-05-23 07:54:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|13
1653292490000|2022-05-23 07:54:50|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|9
1653292500000|2022-05-23 07:55:00|86.44|86.41|86.49|86.36|86.49|86.41|86.44|86.36|14
1653292510000|2022-05-23 07:55:10|86.44|86.41|86.44|86.36|86.49|86.41|86.44|86.36|6
1653292520000|2022-05-23 07:55:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|0
1653292530000|2022-05-23 07:55:30||86.36||86.36||86.41||86.36|1
1653292540000|2022-05-23 07:55:40||86.41||86.36||86.41||86.36|9
1653292550000|2022-05-23 07:55:50|86.44|86.41|86.44|86.36|86.44|86.41|86.44|86.36|16
1653292560000|2022-05-23 07:56:00|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|8
1653292570000|2022-05-23 07:56:10||86.41||86.36||86.41||86.36|0
1653292580000|2022-05-23 07:56:20|86.44||86.49||86.49||86.44||13
1653292590000|2022-05-23 07:56:30|86.44||86.44||86.44||86.44||0
1653292600000|2022-05-23 07:56:40|86.49||86.44||86.49||86.44||4
1653292610000|2022-05-23 07:56:50||86.31||86.36||86.36||86.31|12
1653292620000|2022-05-23 07:57:00|86.49||86.49||86.49||86.49||53
1653292630000|2022-05-23 07:57:10|86.44|86.41|86.44|86.36|86.44|86.41|86.44|86.36|20
1653292650000|2022-05-23 07:57:30|86.49||86.49||86.49||86.49||18
1653292660000|2022-05-23 07:57:40|86.44||86.44||86.44||86.44||0
1653292670000|2022-05-23 07:57:50|||||||||25
1653292680000|2022-05-23 07:58:00|86.49||86.49||86.49||86.49||8
1653292690000|2022-05-23 07:58:10||86.41||86.36||86.41||86.36|10
1653292700000|2022-05-23 07:58:20|86.44|86.41|86.49|86.41|86.49|86.41|86.44|86.41|22
1653292710000|2022-05-23 07:58:30||86.36||86.41||86.41||86.36|2
1653292720000|2022-05-23 07:58:40|||||||||6
1653292750000|2022-05-23 07:59:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|255
1653292760000|2022-05-23 07:59:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|49
1653292770000|2022-05-23 07:59:30|||||||||2
1653292810000|2022-05-23 08:00:10|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|73
1653292820000|2022-05-23 08:00:20|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|25
1653292830000|2022-05-23 08:00:30||86.51||86.51||86.56||86.51|33
1653292840000|2022-05-23 08:00:40||86.56||86.56||86.56||86.56|10
1653292850000|2022-05-23 08:00:50|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|10
1653292860000|2022-05-23 08:01:00|86.64||86.59||86.64||86.59||10
1653292870000|2022-05-23 08:01:10|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|60
1653292880000|2022-05-23 08:01:20|86.49|86.41|86.49|86.36|86.49|86.46|86.49|86.36|123
1653292890000|2022-05-23 08:01:30||86.41||86.41||86.41||86.41|0
1653292900000|2022-05-23 08:01:40|86.54||86.54||86.54||86.54||21
1653292920000|2022-05-23 08:02:00|86.49|86.46|86.49|86.41|86.54|86.46|86.49|86.41|99
1653292930000|2022-05-23 08:02:10|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|14
1653292940000|2022-05-23 08:02:20|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|9
1653292950000|2022-05-23 08:02:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|50
1653292960000|2022-05-23 08:02:40|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|23
1653292970000|2022-05-23 08:02:50|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|1
1653292980000|2022-05-23 08:03:00|||||||||8
1653292990000|2022-05-23 08:03:10||86.31||86.36||86.36||86.31|1
1653293000000|2022-05-23 08:03:20||86.31||86.36||86.36||86.31|0
1653293020000|2022-05-23 08:03:40||86.31||86.31||86.31||86.31|0
1653293030000|2022-05-23 08:03:50|86.39|86.36|86.44|86.36|86.44|86.36|86.39|86.31|50
1653293040000|2022-05-23 08:04:00||86.31||86.31||86.36||86.31|7
1653293050000|2022-05-23 08:04:10|86.39||86.39||86.39||86.39||0
1653293060000|2022-05-23 08:04:20|86.44|86.36|86.44|86.31|86.44|86.36|86.44|86.31|5
1653293070000|2022-05-23 08:04:30|86.39||86.39||86.39||86.39||0
1653293080000|2022-05-23 08:04:40|||||||||1
1653293090000|2022-05-23 08:04:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|102
1653293100000|2022-05-23 08:05:00|86.39||86.39||86.39||86.34||85
1653293110000|2022-05-23 08:05:10||86.31||86.26||86.31||86.26|0
1653293120000|2022-05-23 08:05:20|86.34||86.34||86.34||86.34||0
1653293130000|2022-05-23 08:05:30|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|0
1653293140000|2022-05-23 08:05:40|86.29|86.21|86.34|86.21|86.34|86.26|86.29|86.21|0
1653293150000|2022-05-23 08:05:50||86.26||86.26||86.26||86.21|0
1653293160000|2022-05-23 08:06:00|86.29|86.21|86.34|86.21|86.34|86.26|86.29|86.21|210
1653293170000|2022-05-23 08:06:10||86.26||86.26||86.26||86.26|0
1653293180000|2022-05-23 08:06:20||86.21||86.26||86.26||86.21|0
1653293190000|2022-05-23 08:06:30||86.21||86.21||86.26||86.21|0
1653293200000|2022-05-23 08:06:40|86.29|86.26|86.29|86.21|86.29|86.26|86.29|86.21|0
1653293250000|2022-05-23 08:07:30|86.34||86.34||86.34||86.34||15
1653293260000|2022-05-23 08:07:40|86.29||86.29||86.29||86.29||6
1653293270000|2022-05-23 08:07:50|||||||||153
1653293280000|2022-05-23 08:08:00|86.34||86.29||86.34||86.29||14
1653293310000|2022-05-23 08:08:30|86.34||86.29||86.34||86.29||7
1653293320000|2022-05-23 08:08:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|8
1653293340000|2022-05-23 08:09:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|17
1653293360000|2022-05-23 08:09:20|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|3
1653293370000|2022-05-23 08:09:30||86.21||86.26||86.26||86.21|6
1653293390000|2022-05-23 08:09:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|1
1653293410000|2022-05-23 08:10:10|86.44|86.36|86.44|86.31|86.44|86.36|86.44|86.31|12
1653293420000|2022-05-23 08:10:20|86.39||86.39||86.39||86.39||0
1653293430000|2022-05-23 08:10:30|86.44||86.39||86.44||86.39||0
1653293460000|2022-05-23 08:11:00|||||||||8
1653293470000|2022-05-23 08:11:10|86.44||86.39||86.44||86.39||1
1653293480000|2022-05-23 08:11:20|86.44||86.39||86.44||86.39||0
1653293490000|2022-05-23 08:11:30|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.36|0
1653293510000|2022-05-23 08:11:50|86.39|86.31|86.39|86.31|86.44|86.31|86.39|86.31|42
1653293530000|2022-05-23 08:12:10|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|11
1653293550000|2022-05-23 08:12:30|86.24|86.16|86.24|86.16|86.29|86.16|86.24|86.16|122
1653293560000|2022-05-23 08:12:40|86.29|86.11|86.24|86.11|86.29|86.11|86.19|86.11|40
1653293570000|2022-05-23 08:12:50|86.19||86.19||86.24||86.19||0
1653293580000|2022-05-23 08:13:00|86.24|86.16|86.24|86.16|86.24|86.16|86.19|86.16|4
1653293590000|2022-05-23 08:13:10|86.19|86.11|86.19|86.11|86.24|86.11|86.19|86.11|4
1653293600000|2022-05-23 08:13:20||86.06||86.11||86.11||86.06|2
1653293610000|2022-05-23 08:13:30||86.06||86.06||86.11||86.06|2
1653293620000|2022-05-23 08:13:40||86.11||86.11||86.11||86.11|0
1653293630000|2022-05-23 08:13:50|||||||||20
1653293640000|2022-05-23 08:14:00|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|10
1653293650000|2022-05-23 08:14:10|86.19||86.14||86.19||86.14||5
1653293660000|2022-05-23 08:14:20|86.19||86.14||86.19||86.14||0
1653293670000|2022-05-23 08:14:30|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|2
1653293680000|2022-05-23 08:14:40|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.06|0
1653293700000|2022-05-23 08:15:00|86.14|86.06|86.14|86.06|86.19|86.06|86.14|86.06|6
1653293710000|2022-05-23 08:15:10|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|90
1653293720000|2022-05-23 08:15:20|86.14|86.06|86.19|86.06|86.19|86.06|86.14|86.06|52
1653293730000|2022-05-23 08:15:30||86.11||86.11||86.11||86.06|0
1653293740000|2022-05-23 08:15:40||86.06||86.11||86.11||86.06|300
1653293750000|2022-05-23 08:15:50||86.06||86.11||86.11||86.06|0
1653293760000|2022-05-23 08:16:00|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|123
1653293770000|2022-05-23 08:16:10|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|133
1653293780000|2022-05-23 08:16:20|86.19|86.11|86.19|86.11|86.19|86.11|86.14|86.11|15
1653293790000|2022-05-23 08:16:30|86.14|86.06|86.14|86.06|86.14|86.11|86.14|86.06|0
1653293800000|2022-05-23 08:16:40|86.19||86.14||86.19||86.14||35
1653293810000|2022-05-23 08:16:50|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|58
1653293820000|2022-05-23 08:17:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|18
1653293830000|2022-05-23 08:17:10|86.24|86.16|86.19|86.11|86.24|86.16|86.19|86.11|16
1653293840000|2022-05-23 08:17:20|86.24||86.19||86.24||86.19||0
1653293850000|2022-05-23 08:17:30|86.24||86.24||86.24||86.19||5
1653293860000|2022-05-23 08:17:40||86.16||86.16||86.16||86.16|0
1653293870000|2022-05-23 08:17:50|86.29||86.29||86.29||86.29||3
1653293880000|2022-05-23 08:18:00|86.24|86.21|86.29|86.21|86.29|86.21|86.24|86.21|4
1653293900000|2022-05-23 08:18:20|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|4
1653293920000|2022-05-23 08:18:40|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|15
1653293930000|2022-05-23 08:18:50|86.24||86.24||86.24||86.19||125
1653293940000|2022-05-23 08:19:00|86.19|86.16|86.19|86.11|86.24|86.16|86.19|86.11|55
1653293950000|2022-05-23 08:19:10||86.06||86.11||86.11||86.06|2
1653293980000|2022-05-23 08:19:40|86.24||86.19||86.24||86.19||43
1653293990000|2022-05-23 08:19:50||86.06||86.11||86.11||86.06|4
1653294000000|2022-05-23 08:20:00|||||||||2
1653294020000|2022-05-23 08:20:20|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|10
1653294050000|2022-05-23 08:20:50|86.19|86.11|86.24|86.11|86.24|86.11|86.19|86.11|19
1653294060000|2022-05-23 08:21:00|86.19|86.16|86.24|86.16|86.24|86.16|86.19|86.16|6
1653294080000|2022-05-23 08:21:20||86.11||86.11||86.11||86.11|2
1653294090000|2022-05-23 08:21:30|86.19|86.16|86.24|86.11|86.24|86.16|86.19|86.11|0
1653294100000|2022-05-23 08:21:40||86.16||86.11||86.16||86.11|11
1653294110000|2022-05-23 08:21:50||86.16||86.16||86.16||86.16|2
1653294130000|2022-05-23 08:22:10|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|8
1653294140000|2022-05-23 08:22:20||86.11||86.16||86.16||86.11|5
1653294150000|2022-05-23 08:22:30|86.19|86.11|86.24|86.16|86.24|86.16|86.19|86.11|36
1653294160000|2022-05-23 08:22:40|86.29|86.21|86.29|86.16|86.29|86.21|86.29|86.16|337
1653294170000|2022-05-23 08:22:50|86.24|86.21|86.29|86.21|86.29|86.21|86.24|86.16|0
1653294190000|2022-05-23 08:23:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|7
1653294200000|2022-05-23 08:23:20|86.29|86.21|86.34|86.21|86.34|86.21|86.29|86.21|7
1653294210000|2022-05-23 08:23:30|86.29|86.26|86.34|86.26|86.34|86.26|86.29|86.26|111
1653294240000|2022-05-23 08:24:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.26|12
1653294270000|2022-05-23 08:24:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|2
1653294280000|2022-05-23 08:24:40||86.31||86.36||86.36||86.31|8
1653294290000|2022-05-23 08:24:50|||||||||13
1653294300000|2022-05-23 08:25:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|288
1653294310000|2022-05-23 08:25:10||86.36||86.41||86.41||86.36|5
1653294320000|2022-05-23 08:25:20|||||||||2
1653294330000|2022-05-23 08:25:30||86.36||86.41||86.41||86.36|8
1653294340000|2022-05-23 08:25:40||86.36||86.41||86.41||86.36|2
1653294350000|2022-05-23 08:25:50||86.36||86.36||86.41||86.36|3
1653294360000|2022-05-23 08:26:00||86.41||86.41||86.41||86.41|0
1653294370000|2022-05-23 08:26:10|||||||||1
1653294380000|2022-05-23 08:26:20|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|39
1653294390000|2022-05-23 08:26:30|||||||||3
1653294430000|2022-05-23 08:27:10|||||||||65
1653294440000|2022-05-23 08:27:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|6
1653294450000|2022-05-23 08:27:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|11
1653294460000|2022-05-23 08:27:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|192
1653294470000|2022-05-23 08:27:50|||||||||1
1653294480000|2022-05-23 08:28:00|||||||||5
1653294500000|2022-05-23 08:28:20|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|15
1653294510000|2022-05-23 08:28:30|86.49||86.49||86.49||86.49||0
1653294520000|2022-05-23 08:28:40|86.44|86.41|86.44|86.36|86.49|86.41|86.44|86.31|14
1653294530000|2022-05-23 08:28:50||86.31||86.31||86.36||86.31|0
1653294540000|2022-05-23 08:29:00||86.36||86.36||86.36||86.36|0
1653294550000|2022-05-23 08:29:10|||||||||5
1653294570000|2022-05-23 08:29:30|||||||||2
1653294580000|2022-05-23 08:29:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|2
1653294590000|2022-05-23 08:29:50||86.36||86.41||86.41||86.36|2
1653294600000|2022-05-23 08:30:00|86.44|86.36|86.49|86.36|86.49|86.41|86.44|86.36|22
1653294610000|2022-05-23 08:30:10||86.41||86.41||86.41||86.41|0
1653294640000|2022-05-23 08:30:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|1
1653294660000|2022-05-23 08:31:00||86.31||86.36||86.36||86.31|5
1653294680000|2022-05-23 08:31:20|||||||||1
1653294700000|2022-05-23 08:31:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|3
1653294720000|2022-05-23 08:32:00|86.44||86.39||86.44||86.39||5
1653294730000|2022-05-23 08:32:10|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.31|41
1653294740000|2022-05-23 08:32:20|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.41|13
1653294750000|2022-05-23 08:32:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.41|60
1653294770000|2022-05-23 08:32:50|86.59|86.51|86.59|86.46|86.59|86.51|86.54|86.46|50
1653294780000|2022-05-23 08:33:00||86.51||86.51||86.51||86.51|0
1653294790000|2022-05-23 08:33:10|||||||||11
1653294810000|2022-05-23 08:33:30|||||||||79
1653294820000|2022-05-23 08:33:40|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|87
1653294830000|2022-05-23 08:33:50|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|22
1653294840000|2022-05-23 08:34:00|86.59|86.56|86.64|86.56|86.64|86.56|86.59|86.51|2
1653294850000|2022-05-23 08:34:10|||||||||3
1653294860000|2022-05-23 08:34:20||86.51||86.51||86.51||86.51|13
1653294870000|2022-05-23 08:34:30|86.59|86.56|86.59|86.51|86.59|86.56|86.59|86.51|3
1653294880000|2022-05-23 08:34:40|||||||||5
1653294890000|2022-05-23 08:34:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|18
1653294900000|2022-05-23 08:35:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|13
1653294910000|2022-05-23 08:35:10|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|3
1653294920000|2022-05-23 08:35:20|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|19
1653294930000|2022-05-23 08:35:30|86.49||86.44||86.49||86.44||39
1653294940000|2022-05-23 08:35:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|0
1653294970000|2022-05-23 08:36:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|19
1653294980000|2022-05-23 08:36:20|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|8
1653294990000|2022-05-23 08:36:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|0
1653295010000|2022-05-23 08:36:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|7
1653295020000|2022-05-23 08:37:00|86.49|86.41|86.49|86.41|86.54|86.41|86.49|86.41|6
1653295030000|2022-05-23 08:37:10|86.54||86.49||86.54||86.49||0
1653295050000|2022-05-23 08:37:30|86.44|86.36|86.44|86.36|86.49|86.36|86.44|86.36|5
1653295060000|2022-05-23 08:37:40|86.49||86.44||86.49||86.44||20
1653295080000|2022-05-23 08:38:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|17
1653295090000|2022-05-23 08:38:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|3
1653295100000|2022-05-23 08:38:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.36|3
1653295110000|2022-05-23 08:38:30||86.36||86.36||86.41||86.36|1
1653295120000|2022-05-23 08:38:40||86.41||86.41||86.41||86.41|1
1653295130000|2022-05-23 08:38:50|86.54||86.54||86.54||86.54||0
1653295140000|2022-05-23 08:39:00|86.49|86.46|86.54|86.46|86.54|86.46|86.49|86.46|5
1653295150000|2022-05-23 08:39:10|86.49|86.41|86.49|86.41|86.54|86.41|86.49|86.41|0
1653295160000|2022-05-23 08:39:20|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.46|0
1653295170000|2022-05-23 08:39:30|86.49|86.41|86.54|86.41|86.54|86.41|86.49|86.41|32
1653295180000|2022-05-23 08:39:40|86.49|86.46|86.54|86.46|86.54|86.46|86.49|86.46|0
1653295190000|2022-05-23 08:39:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|558
1653295200000|2022-05-23 08:40:00|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|25
1653295210000|2022-05-23 08:40:10|86.54|86.46|86.54|86.46|86.54|86.46|86.49|86.46|0
1653295230000|2022-05-23 08:40:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|36
1653295250000|2022-05-23 08:40:50|86.54||86.54||86.54||86.54||51
1653295260000|2022-05-23 08:41:00|86.49||86.49||86.49||86.49||4
1653295270000|2022-05-23 08:41:10|86.54||86.54||86.54||86.54||0
1653295280000|2022-05-23 08:41:20|86.49|86.46|86.54|86.46|86.54|86.46|86.49|86.46|45
1653295320000|2022-05-23 08:42:00|||||||||5
1653295330000|2022-05-23 08:42:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|7
1653295360000|2022-05-23 08:42:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|7
1653295380000|2022-05-23 08:43:00|86.49|86.41|86.44|86.36|86.54|86.41|86.44|86.36|44
1653295390000|2022-05-23 08:43:10|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.41|0
1653295410000|2022-05-23 08:43:30|||||||||10
1653295420000|2022-05-23 08:43:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|0
1653295440000|2022-05-23 08:44:00||86.31||86.36||86.36||86.31|12
1653295450000|2022-05-23 08:44:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|30
1653295470000|2022-05-23 08:44:30|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.31|30
1653295480000|2022-05-23 08:44:40|86.39|86.31|86.39|86.31|86.44|86.31|86.39|86.31|6
1653295490000|2022-05-23 08:44:50|86.44||86.39||86.44||86.39||0
1653295500000|2022-05-23 08:45:00|86.44||86.39||86.44||86.39||9
1653295510000|2022-05-23 08:45:10|86.44||86.44||86.44||86.39||0
1653295520000|2022-05-23 08:45:20||86.36||86.36||86.36||86.31|0
1653295560000|2022-05-23 08:46:00|||||||||2
1653295570000|2022-05-23 08:46:10|||||||||1
1653295580000|2022-05-23 08:46:20|86.49|86.41|86.49|86.36|86.49|86.41|86.44|86.36|6
1653295590000|2022-05-23 08:46:30|86.44||86.44||86.49||86.44||0
1653295600000|2022-05-23 08:46:40|86.49||86.49||86.49||86.44||11
1653295610000|2022-05-23 08:46:50||86.41||86.41||86.41||86.36|0
1653295640000|2022-05-23 08:47:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|16
1653295650000|2022-05-23 08:47:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|2
1653295670000|2022-05-23 08:47:50|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.31|12
1653295680000|2022-05-23 08:48:00||86.31||86.31||86.36||86.31|13
1653295690000|2022-05-23 08:48:10|86.39|86.36|86.44|86.31|86.44|86.36|86.39|86.31|5
1653295700000|2022-05-23 08:48:20|86.39||86.39||86.44||86.39||0
1653295710000|2022-05-23 08:48:30|86.44||86.39||86.44||86.39||0
1653295720000|2022-05-23 08:48:40|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|0
1653295730000|2022-05-23 08:48:50|86.44||86.44||86.44||86.39||0
1653295740000|2022-05-23 08:49:00|86.39|86.36|86.44|86.31|86.44|86.36|86.39|86.31|12
1653295750000|2022-05-23 08:49:10|86.39||86.39||86.39||86.39||1
1653295760000|2022-05-23 08:49:20|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|19
1653295770000|2022-05-23 08:49:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|0
1653295780000|2022-05-23 08:49:40|86.39||86.34||86.39||86.34||1
1653295790000|2022-05-23 08:49:50|86.39||86.34||86.39||86.34||4
1653295810000|2022-05-23 08:50:10||86.21||86.26||86.26||86.21|14
1653295840000|2022-05-23 08:50:40||86.21||86.26||86.26||86.21|0
1653295850000|2022-05-23 08:50:50||86.21||86.21||86.21||86.21|0
1653295860000|2022-05-23 08:51:00|86.29|86.26|86.34|86.21|86.34|86.26|86.29|86.21|22
1653295870000|2022-05-23 08:51:10|86.29|86.26|86.29|86.21|86.29|86.26|86.29|86.21|0
1653295900000|2022-05-23 08:51:40|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|100
1653295910000|2022-05-23 08:51:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|23
1653295920000|2022-05-23 08:52:00|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|61
1653295930000|2022-05-23 08:52:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|52
1653295950000|2022-05-23 08:52:30|||||||||2
1653295970000|2022-05-23 08:52:50|||||||||1
1653296010000|2022-05-23 08:53:30|||||||||1
1653296020000|2022-05-23 08:53:40|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|9
1653296030000|2022-05-23 08:53:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|193
1653296040000|2022-05-23 08:54:00|86.34|86.26|86.34|86.26|86.34|86.26|86.29|86.21|176
1653296050000|2022-05-23 08:54:10|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|18
1653296070000|2022-05-23 08:54:30||86.26||86.26||86.31||86.26|6
1653296080000|2022-05-23 08:54:40|86.34||86.34||86.34||86.34||0
1653296100000|2022-05-23 08:55:00|86.39|86.31|86.39|86.26|86.39|86.31|86.34|86.26|7
1653296110000|2022-05-23 08:55:10|86.34|86.31|86.34|86.26|86.39|86.31|86.34|86.26|0
1653296120000|2022-05-23 08:55:20|86.39||86.34||86.39||86.34||0
1653296130000|2022-05-23 08:55:30|86.39|86.31|86.39|86.26|86.39|86.31|86.39|86.26|1
1653296140000|2022-05-23 08:55:40||86.31||86.31||86.31||86.31|0
1653296160000|2022-05-23 08:56:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|57
1653296170000|2022-05-23 08:56:10|||||||||454
1653296180000|2022-05-23 08:56:20|86.49|86.41|86.49|86.36|86.49|86.41|86.44|86.36|124
1653296190000|2022-05-23 08:56:30|86.44||86.44||86.44||86.44||0
1653296210000|2022-05-23 08:56:50||86.31||86.36||86.36||86.31|2
1653296220000|2022-05-23 08:57:00|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|4
1653296240000|2022-05-23 08:57:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|18
1653296250000|2022-05-23 08:57:30||86.36||86.36||86.36||86.36|1
1653296260000|2022-05-23 08:57:40||86.41||86.41||86.41||86.41|1
1653296280000|2022-05-23 08:58:00|86.44|86.36|86.49|86.36|86.49|86.36|86.44|86.36|6
1653296290000|2022-05-23 08:58:10|86.44||86.44||86.49||86.44||0
1653296310000|2022-05-23 08:58:30|86.49||86.49||86.49||86.49||40
1653296320000|2022-05-23 08:58:40|86.44||86.44||86.44||86.44||0
1653296340000|2022-05-23 08:59:00||86.31||86.36||86.36||86.31|7
1653296350000|2022-05-23 08:59:10|||||||||1
1653296360000|2022-05-23 08:59:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|4
1653296390000|2022-05-23 08:59:50||86.26||86.31||86.31||86.26|88
1653296400000|2022-05-23 09:00:00|||||||||1
1653296410000|2022-05-23 09:00:10|||||||||1
1653296420000|2022-05-23 09:00:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|29
1653296430000|2022-05-23 09:00:30|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|18
1653296440000|2022-05-23 09:00:40|86.34|86.26|86.34|86.26|86.34|86.26|86.29|86.26|5
1653296460000|2022-05-23 09:01:00|||||||||4
1653296490000|2022-05-23 09:01:30|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|236
1653296540000|2022-05-23 09:02:20|||||||||359
1653296550000|2022-05-23 09:02:30|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|358
1653296560000|2022-05-23 09:02:40|||||||||11
1653296570000|2022-05-23 09:02:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|13
1653296590000|2022-05-23 09:03:10|||||||||6
1653296600000|2022-05-23 09:03:20|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|44
1653296610000|2022-05-23 09:03:30|||||||||1
1653296620000|2022-05-23 09:03:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|3
1653296630000|2022-05-23 09:03:50||86.26||86.31||86.31||86.26|0
1653296670000|2022-05-23 09:04:30||86.26||86.31||86.31||86.26|201
1653296680000|2022-05-23 09:04:40|||||||||1
1653296690000|2022-05-23 09:04:50|||||||||358
1653296700000|2022-05-23 09:05:00|||||||||396
1653296710000|2022-05-23 09:05:10||86.26||86.31||86.31||86.26|66
1653296730000|2022-05-23 09:05:30|||||||||20
1653296760000|2022-05-23 09:06:00||86.26||86.31||86.31||86.26|31
1653296770000|2022-05-23 09:06:10|||||||||1
1653296800000|2022-05-23 09:06:40|||||||||4
1653296830000|2022-05-23 09:07:10||86.26||86.26||86.26||86.26|72
1653296840000|2022-05-23 09:07:20|86.34|86.31|86.39|86.26|86.39|86.31|86.34|86.26|189
1653296850000|2022-05-23 09:07:30|86.34||86.39||86.39||86.34||30
1653296860000|2022-05-23 09:07:40|86.34||86.39||86.39||86.34||3
1653296870000|2022-05-23 09:07:50||86.31||86.31||86.31||86.31|0
1653296880000|2022-05-23 09:08:00|86.44|86.36|86.44|86.31|86.44|86.36|86.44|86.31|68
1653296890000|2022-05-23 09:08:10|86.39||86.39||86.44||86.39||49
1653296900000|2022-05-23 09:08:20|86.44||86.44||86.44||86.39||2
1653296910000|2022-05-23 09:08:30|86.39||86.44||86.44||86.39||0
1653296920000|2022-05-23 09:08:40||86.36||86.36||86.36||86.36|6
1653296930000|2022-05-23 09:08:50|||||||||1
1653296940000|2022-05-23 09:09:00|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|15
1653296950000|2022-05-23 09:09:10|86.49|86.41|86.49|86.36|86.49|86.41|86.44|86.36|42
1653296960000|2022-05-23 09:09:20|86.44||86.44||86.49||86.44||13
1653296980000|2022-05-23 09:09:40||86.31||86.36||86.36||86.31|26
1653297020000|2022-05-23 09:10:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|17
1653297060000|2022-05-23 09:11:00|||||||||2
1653297110000|2022-05-23 09:11:50||86.36||86.41||86.41||86.36|37
1653297120000|2022-05-23 09:12:00||86.36||86.36||86.41||86.36|172
1653297130000|2022-05-23 09:12:10|86.44||86.44||86.44||86.44||18
1653297140000|2022-05-23 09:12:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|36
1653297150000|2022-05-23 09:12:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.41|26
1653297160000|2022-05-23 09:12:40||86.41||86.46||86.46||86.41|0
1653297200000|2022-05-23 09:13:20|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|59
1653297210000|2022-05-23 09:13:30|86.59||86.54||86.59||86.54||7
1653297220000|2022-05-23 09:13:40|86.49|86.41|86.54|86.41|86.54|86.41|86.49|86.41|29
1653297230000|2022-05-23 09:13:50||86.46||86.46||86.46||86.46|217
1653297240000|2022-05-23 09:14:00|||||||||3
1653297250000|2022-05-23 09:14:10|||||||||103
1653297260000|2022-05-23 09:14:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|30
1653297270000|2022-05-23 09:14:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|314
1653297280000|2022-05-23 09:14:40|||||||||246
1653297290000|2022-05-23 09:14:50|||||||||122
1653297300000|2022-05-23 09:15:00|||||||||43
1653297310000|2022-05-23 09:15:10|||||||||2
1653297320000|2022-05-23 09:15:20|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|9
1653297330000|2022-05-23 09:15:30|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|55
1653297340000|2022-05-23 09:15:40|||||||||1
1653297350000|2022-05-23 09:15:50|86.34|86.26|86.39|86.26|86.39|86.26|86.34|86.26|5
1653297360000|2022-05-23 09:16:00||86.31||86.31||86.31||86.31|0
1653297370000|2022-05-23 09:16:10|86.34|86.26|86.39|86.26|86.39|86.26|86.34|86.26|20
1653297380000|2022-05-23 09:16:20||86.31||86.31||86.31||86.26|0
1653297390000|2022-05-23 09:16:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.31|53
1653297410000|2022-05-23 09:16:50|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|26
1653297420000|2022-05-23 09:17:00|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.41|5
1653297450000|2022-05-23 09:17:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|1
1653297470000|2022-05-23 09:17:50|||||||||2
1653297490000|2022-05-23 09:18:10|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|218
1653297520000|2022-05-23 09:18:40|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|13
1653297550000|2022-05-23 09:19:10|86.39|86.31|86.44|86.31|86.44|86.31|86.39|86.31|16
1653297560000|2022-05-23 09:19:20||86.36||86.36||86.36||86.36|0
1653297570000|2022-05-23 09:19:30|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|0
1653297590000|2022-05-23 09:19:50|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|38
1653297610000|2022-05-23 09:20:10|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|58
1653297620000|2022-05-23 09:20:20|86.49||86.44||86.49||86.44||3
1653297650000|2022-05-23 09:20:50|||||||||1
1653297660000|2022-05-23 09:21:00|86.49||86.44||86.49||86.44||12
1653297670000|2022-05-23 09:21:10||86.31||86.36||86.36||86.31|8
1653297700000|2022-05-23 09:21:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|32
1653297710000|2022-05-23 09:21:50|86.44||86.44||86.44||86.39||4
1653297720000|2022-05-23 09:22:00||86.36||86.36||86.36||86.36|1
1653297750000|2022-05-23 09:22:30|||||||||1
1653297760000|2022-05-23 09:22:40|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|5
1653297800000|2022-05-23 09:23:20|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|35
1653297810000|2022-05-23 09:23:30||86.31||86.36||86.36||86.31|0
1653297870000|2022-05-23 09:24:30||86.31||86.36||86.36||86.31|5
1653297900000|2022-05-23 09:25:00|||||||||1
1653297920000|2022-05-23 09:25:20|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|170
1653297930000|2022-05-23 09:25:30||86.31||86.31||86.31||86.31|8
1653297940000|2022-05-23 09:25:40|86.39||86.44||86.44||86.39||0
1653297950000|2022-05-23 09:25:50|86.39||86.39||86.44||86.39||0
1653297960000|2022-05-23 09:26:00|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|9
1653297990000|2022-05-23 09:26:30|||||||||104
1653298000000|2022-05-23 09:26:40|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|7
1653298010000|2022-05-23 09:26:50||86.36||86.41||86.41||86.36|23
1653298040000|2022-05-23 09:27:20|86.44|86.36|86.49|86.36|86.49|86.36|86.44|86.36|4
1653298050000|2022-05-23 09:27:30|86.44|86.41|86.49|86.41|86.49|86.41|86.44|86.41|125
1653298060000|2022-05-23 09:27:40||86.36||86.36||86.36||86.36|0
1653298070000|2022-05-23 09:27:50||86.41||86.41||86.41||86.41|0
1653298080000|2022-05-23 09:28:00|||||||||1
1653298110000|2022-05-23 09:28:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|67
1653298120000|2022-05-23 09:28:40|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|137
1653298130000|2022-05-23 09:28:50||86.41||86.46||86.46||86.41|0
1653298140000|2022-05-23 09:29:00|||||||||4
1653298170000|2022-05-23 09:29:30|||||||||67
1653298260000|2022-05-23 09:31:00|||||||||132
1653298270000|2022-05-23 09:31:10|||||||||10
1653298280000|2022-05-23 09:31:20||86.41||86.46||86.46||86.41|64
1653298310000|2022-05-23 09:31:50||86.41||86.46||86.46||86.41|124
1653298350000|2022-05-23 09:32:30|||||||||1
1653298370000|2022-05-23 09:32:50|||||||||3
1653298380000|2022-05-23 09:33:00|||||||||1
1653298410000|2022-05-23 09:33:30|||||||||1
1653298440000|2022-05-23 09:34:00|||||||||334
1653298450000|2022-05-23 09:34:10|||||||||20
1653298480000|2022-05-23 09:34:40|||||||||3
1653298520000|2022-05-23 09:35:20|||||||||1307
1653298530000|2022-05-23 09:35:30|||||||||1206
1653298540000|2022-05-23 09:35:40|||||||||173
1653298550000|2022-05-23 09:35:50|||||||||1
1653298560000|2022-05-23 09:36:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|169
1653298570000|2022-05-23 09:36:10|||||||||20
1653298580000|2022-05-23 09:36:20|86.64|86.56|86.64|86.51|86.64|86.56|86.59|86.51|3
1653298590000|2022-05-23 09:36:30|86.59|86.56|86.59|86.51|86.64|86.56|86.59|86.51|7
1653298610000|2022-05-23 09:36:50|86.64|86.56|86.64|86.51|86.64|86.56|86.64|86.51|12
1653298620000|2022-05-23 09:37:00|86.59|86.56|86.64|86.51|86.64|86.56|86.59|86.51|14
1653298630000|2022-05-23 09:37:10|86.59|86.56|86.64|86.56|86.64|86.56|86.59|86.51|0
1653298640000|2022-05-23 09:37:20||86.51||86.56||86.56||86.51|0
1653298650000|2022-05-23 09:37:30||86.51||86.56||86.56||86.51|5
1653298660000|2022-05-23 09:37:40|86.69||86.64||86.69||86.64||37
1653298680000|2022-05-23 09:38:00|86.69|86.61|86.69|86.56|86.69|86.61|86.69|86.56|13
1653298690000|2022-05-23 09:38:10|86.64||86.64||86.64||86.64||0
1653298710000|2022-05-23 09:38:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|21
1653298720000|2022-05-23 09:38:40||86.46||86.51||86.51||86.46|0
1653298730000|2022-05-23 09:38:50||86.46||86.51||86.51||86.46|0
1653298760000|2022-05-23 09:39:20|86.64||86.64||86.64||86.64||7
1653298770000|2022-05-23 09:39:30|86.59||86.59||86.59||86.59||0
1653298790000|2022-05-23 09:39:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|0
1653298800000|2022-05-23 09:40:00|86.59|86.51|86.64|86.51|86.64|86.56|86.59|86.51|9
1653298810000|2022-05-23 09:40:10|86.59|86.56|86.64|86.51|86.64|86.56|86.59|86.51|5
1653298820000|2022-05-23 09:40:20|86.59||86.64||86.64||86.59||0
1653298830000|2022-05-23 09:40:30|86.59|86.56|86.64|86.51|86.64|86.56|86.59|86.51|1
1653298840000|2022-05-23 09:40:40||86.56||86.51||86.56||86.51|3
1653298850000|2022-05-23 09:40:50|86.59||86.64||86.64||86.59||0
1653298860000|2022-05-23 09:41:00||86.56||86.56||86.56||86.56|8
1653298870000|2022-05-23 09:41:10|||||||||1
1653298880000|2022-05-23 09:41:20||86.51||86.51||86.51||86.51|0
1653298890000|2022-05-23 09:41:30||86.56||86.56||86.56||86.56|0
1653298900000|2022-05-23 09:41:40||86.51||86.56||86.56||86.51|0
1653298910000|2022-05-23 09:41:50||86.51||86.56||86.56||86.51|0
1653298960000|2022-05-23 09:42:40|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|16
1653298980000|2022-05-23 09:43:00||86.51||86.56||86.56||86.51|6
1653299020000|2022-05-23 09:43:40|||||||||1
1653299030000|2022-05-23 09:43:50|||||||||1
1653299040000|2022-05-23 09:44:00||86.51||86.51||86.56||86.51|8
1653299060000|2022-05-23 09:44:20|86.59|86.56|86.59|86.51|86.59|86.56|86.59|86.51|125
1653299070000|2022-05-23 09:44:30||86.46||86.46||86.46||86.46|344
1653299080000|2022-05-23 09:44:40|86.54||86.54||86.59||86.54||5
1653299090000|2022-05-23 09:44:50|86.59||86.59||86.59||86.59||0
1653299100000|2022-05-23 09:45:00|86.54|86.51|86.59|86.51|86.59|86.51|86.54|86.51|4
1653299180000|2022-05-23 09:46:20|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|381
1653299190000|2022-05-23 09:46:30|||||||||174
1653299200000|2022-05-23 09:46:40|||||||||2
1653299220000|2022-05-23 09:47:00||86.51||86.51||86.51||86.51|32
1653299230000|2022-05-23 09:47:10|86.59||86.59||86.64||86.59||0
1653299240000|2022-05-23 09:47:20|86.64||86.59||86.64||86.59||0
1653299250000|2022-05-23 09:47:30|86.64||86.59||86.64||86.59||0
1653299270000|2022-05-23 09:47:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.51|0
1653299310000|2022-05-23 09:48:30|||||||||3
1653299320000|2022-05-23 09:48:40|86.69||86.69||86.69||86.69||26
1653299330000|2022-05-23 09:48:50|86.64||86.64||86.64||86.64||0
1653299340000|2022-05-23 09:49:00|||||||||7
1653299360000|2022-05-23 09:49:20|||||||||25
1653299380000|2022-05-23 09:49:40||86.51||86.56||86.56||86.51|7
1653299400000|2022-05-23 09:50:00|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.51|11
1653299410000|2022-05-23 09:50:10||86.56||86.51||86.56||86.51|0
1653299420000|2022-05-23 09:50:20|86.59||86.59||86.59||86.59||2
1653299490000|2022-05-23 09:51:30|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|11
1653299520000|2022-05-23 09:52:00||86.46||86.46||86.46||86.46|109
1653299530000|2022-05-23 09:52:10|86.54||86.59||86.59||86.54||7
1653299540000|2022-05-23 09:52:20|86.54||86.59||86.59||86.54||0
1653299550000|2022-05-23 09:52:30||86.51||86.51||86.51||86.51|0
1653299560000|2022-05-23 09:52:40|||||||||1
1653299570000|2022-05-23 09:52:50||86.46||86.46||86.46||86.46|0
1653299580000|2022-05-23 09:53:00||86.51||86.51||86.51||86.51|0
1653299590000|2022-05-23 09:53:10|86.54|86.46|86.54|86.46|86.59|86.46|86.54|86.46|6
1653299620000|2022-05-23 09:53:40||86.41||86.41||86.41||86.41|130
1653299630000|2022-05-23 09:53:50||86.46||86.46||86.46||86.46|0
1653299670000|2022-05-23 09:54:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|54
1653299680000|2022-05-23 09:54:40|86.54|86.46|86.54|86.46|86.59|86.46|86.54|86.46|132
1653299720000|2022-05-23 09:55:20||86.41||86.41||86.41||86.41|11
1653299730000|2022-05-23 09:55:30||86.46||86.46||86.46||86.46|0
1653299780000|2022-05-23 09:56:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|14
1653299790000|2022-05-23 09:56:30|||||||||4
1653299800000|2022-05-23 09:56:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.41|0
1653299810000|2022-05-23 09:56:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|6
1653299860000|2022-05-23 09:57:40|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|25
1653299870000|2022-05-23 09:57:50|86.54||86.54||86.54||86.54||1
1653299880000|2022-05-23 09:58:00||86.46||86.46||86.46||86.46|1
1653299910000|2022-05-23 09:58:30|||||||||7
1653299930000|2022-05-23 09:58:50|||||||||1
1653299940000|2022-05-23 09:59:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|6
1653299980000|2022-05-23 09:59:40||86.46||86.51||86.51||86.46|4
1653299990000|2022-05-23 09:59:50||86.46||86.46||86.51||86.46|0
1653300000000|2022-05-23 10:00:00||86.51||86.51||86.51||86.51|0
1653300060000|2022-05-23 10:01:00|||||||||3
1653300080000|2022-05-23 10:01:20|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|27
1653300100000|2022-05-23 10:01:40|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|125
1653300150000|2022-05-23 10:02:30|||||||||332
1653300180000|2022-05-23 10:03:00|||||||||11
1653300190000|2022-05-23 10:03:10|||||||||4
1653300210000|2022-05-23 10:03:30|||||||||46
1653300220000|2022-05-23 10:03:40|||||||||30
1653300230000|2022-05-23 10:03:50|||||||||25
1653300250000|2022-05-23 10:04:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|40
1653300270000|2022-05-23 10:04:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|4
1653300280000|2022-05-23 10:04:40|||||||||1
1653300320000|2022-05-23 10:05:20|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|20
1653300360000|2022-05-23 10:06:00|||||||||1
1653300370000|2022-05-23 10:06:10|86.64||86.64||86.64||86.64||22
1653300380000|2022-05-23 10:06:20|86.59|86.56|86.59|86.51|86.59|86.56|86.59|86.51|4
1653300400000|2022-05-23 10:06:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|1
1653300420000|2022-05-23 10:07:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|300
1653300440000|2022-05-23 10:07:20|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|42
1653300500000|2022-05-23 10:08:20||86.51||86.56||86.56||86.51|50
1653300510000|2022-05-23 10:08:30|||||||||8000
1653300550000|2022-05-23 10:09:10|||||||||2
1653300560000|2022-05-23 10:09:20||86.51||86.51||86.51||86.51|26
1653300570000|2022-05-23 10:09:30|86.59||86.59||86.59||86.59||0
1653300600000|2022-05-23 10:10:00|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|44
1653300620000|2022-05-23 10:10:20|86.64||86.59||86.64||86.59||3
1653300630000|2022-05-23 10:10:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|0
1653300670000|2022-05-23 10:11:10|||||||||133
1653300700000|2022-05-23 10:11:40|||||||||25
1653300720000|2022-05-23 10:12:00|||||||||6
1653300740000|2022-05-23 10:12:20|||||||||312
1653300750000|2022-05-23 10:12:30|||||||||50
1653300760000|2022-05-23 10:12:40|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|146
1653300770000|2022-05-23 10:12:50|||||||||3
1653300780000|2022-05-23 10:13:00|||||||||261
1653300800000|2022-05-23 10:13:20|||||||||164
1653300810000|2022-05-23 10:13:30|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|403
1653300820000|2022-05-23 10:13:40|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|511
1653300840000|2022-05-23 10:14:00|||||||||578
1653300870000|2022-05-23 10:14:30|||||||||189
1653300880000|2022-05-23 10:14:40|||||||||1
1653300890000|2022-05-23 10:14:50|||||||||2
1653300920000|2022-05-23 10:15:20|||||||||59
1653300940000|2022-05-23 10:15:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|60
1653300960000|2022-05-23 10:16:00|||||||||50
1653300970000|2022-05-23 10:16:10|||||||||1
1653301000000|2022-05-23 10:16:40|||||||||3
1653301010000|2022-05-23 10:16:50|||||||||3
1653301040000|2022-05-23 10:17:20|86.69|86.61|86.69|86.61|86.74|86.61|86.69|86.61|109
1653301070000|2022-05-23 10:17:50|||||||||8
1653301080000|2022-05-23 10:18:00|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.61|4
1653301090000|2022-05-23 10:18:10|86.74||86.69||86.74||86.69||6
1653301110000|2022-05-23 10:18:30|||||||||14
1653301150000|2022-05-23 10:19:10|||||||||3
1653301160000|2022-05-23 10:19:20|||||||||110
1653301180000|2022-05-23 10:19:40|||||||||89
1653301190000|2022-05-23 10:19:50|||||||||46
1653301200000|2022-05-23 10:20:00|||||||||90
1653301220000|2022-05-23 10:20:20|||||||||111
1653301240000|2022-05-23 10:20:40|||||||||122
1653301250000|2022-05-23 10:20:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|11
1653301270000|2022-05-23 10:21:10|||||||||102
1653301290000|2022-05-23 10:21:30|||||||||113
1653301300000|2022-05-23 10:21:40|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|85
1653301310000|2022-05-23 10:21:50|||||||||82
1653301330000|2022-05-23 10:22:10|86.74||86.74||86.74||86.74||119
1653301340000|2022-05-23 10:22:20|86.69||86.69||86.69||86.69||4
1653301350000|2022-05-23 10:22:30|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|102
1653301360000|2022-05-23 10:22:40|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|2
1653301380000|2022-05-23 10:23:00|||||||||34
1653301470000|2022-05-23 10:24:30|||||||||3
1653301480000|2022-05-23 10:24:40|||||||||22
1653301490000|2022-05-23 10:24:50|||||||||2
1653301530000|2022-05-23 10:25:30|||||||||13
1653301560000|2022-05-23 10:26:00|||||||||2
1653301590000|2022-05-23 10:26:30|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.61|152
1653301610000|2022-05-23 10:26:50|86.74||86.69||86.74||86.69||10
1653301620000|2022-05-23 10:27:00|86.74|86.66|86.74|86.61|86.74|86.66|86.74|86.61|41
1653301630000|2022-05-23 10:27:10|86.69||86.69||86.69||86.69||0
1653301660000|2022-05-23 10:27:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|11
1653301670000|2022-05-23 10:27:50||86.61||86.61||86.61||86.61|33
1653301680000|2022-05-23 10:28:00||86.66||86.66||86.66||86.66|0
1653301790000|2022-05-23 10:29:50|||||||||1
1653301810000|2022-05-23 10:30:10|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|59
1653301820000|2022-05-23 10:30:20|86.74||86.74||86.74||86.74||41
1653301830000|2022-05-23 10:30:30||86.66||86.66||86.66||86.66|0
1653301860000|2022-05-23 10:31:00|||||||||3
1653301900000|2022-05-23 10:31:40|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|48
1653301910000|2022-05-23 10:31:50|86.74||86.74||86.74||86.74||39
1653301920000|2022-05-23 10:32:00|86.69||86.69||86.69||86.69||4
1653302010000|2022-05-23 10:33:30|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|77
1653302030000|2022-05-23 10:33:50|||||||||176
1653302070000|2022-05-23 10:34:30|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|59
1653302090000|2022-05-23 10:34:50|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|43
1653302110000|2022-05-23 10:35:10|||||||||40
1653302120000|2022-05-23 10:35:20|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|186
1653302130000|2022-05-23 10:35:30|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|82
1653302160000|2022-05-23 10:36:00|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|65
1653302210000|2022-05-23 10:36:50|||||||||50
1653302220000|2022-05-23 10:37:00|86.74||86.74||86.74||86.74||14
1653302230000|2022-05-23 10:37:10||86.66||86.66||86.66||86.66|0
1653302240000|2022-05-23 10:37:20|||||||||80
1653302270000|2022-05-23 10:37:50|||||||||2
1653302310000|2022-05-23 10:38:30|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|97
1653302350000|2022-05-23 10:39:10|||||||||3
1653302360000|2022-05-23 10:39:20|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|24
1653302370000|2022-05-23 10:39:30|||||||||3
1653302380000|2022-05-23 10:39:40|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|36
1653302410000|2022-05-23 10:40:10|||||||||92
1653302420000|2022-05-23 10:40:20|||||||||82
1653302440000|2022-05-23 10:40:40|||||||||2345
1653302450000|2022-05-23 10:40:50|||||||||28
1653302460000|2022-05-23 10:41:00||86.66||86.66||86.66||86.66|9
1653302470000|2022-05-23 10:41:10|86.74|86.71|86.79|86.71|86.79|86.71|86.74|86.71|5
1653302510000|2022-05-23 10:41:50|||||||||50
1653302520000|2022-05-23 10:42:00|||||||||425
1653302550000|2022-05-23 10:42:30|||||||||73
1653302570000|2022-05-23 10:42:50|||||||||25
1653302580000|2022-05-23 10:43:00|||||||||5
1653302590000|2022-05-23 10:43:10|||||||||89
1653302620000|2022-05-23 10:43:40|||||||||1
1653302630000|2022-05-23 10:43:50|||||||||21
1653302640000|2022-05-23 10:44:00|||||||||3
1653302650000|2022-05-23 10:44:10|||||||||241
1653302690000|2022-05-23 10:44:50|||||||||11
1653302700000|2022-05-23 10:45:00|86.84|86.76|86.79|86.71|86.84|86.76|86.79|86.71|139
1653302710000|2022-05-23 10:45:10|86.84|86.76|86.84|86.76|86.84|86.76|86.79|86.76|10
1653302730000|2022-05-23 10:45:30|||||||||450
1653302780000|2022-05-23 10:46:20||86.71||86.71||86.71||86.71|57
1653302790000|2022-05-23 10:46:30|86.79||86.79||86.84||86.79||15
1653302810000|2022-05-23 10:46:50|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|8
1653302860000|2022-05-23 10:47:40|86.89|86.81|86.89|86.81|86.89|86.81|86.84|86.81|505
1653302870000|2022-05-23 10:47:50|||||||||40
1653302880000|2022-05-23 10:48:00|||||||||78
1653302890000|2022-05-23 10:48:10|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|4
1653302910000|2022-05-23 10:48:30|||||||||3
1653302920000|2022-05-23 10:48:40|86.99|86.91|86.94|86.86|86.99|86.91|86.94|86.86|73
1653302930000|2022-05-23 10:48:50|86.99|86.91|86.94|86.86|86.99|86.91|86.94|86.86|112
1653302940000|2022-05-23 10:49:00|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|8
1653302950000|2022-05-23 10:49:10|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.86|88
1653302960000|2022-05-23 10:49:20|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.86|488
1653302980000|2022-05-23 10:49:40||86.86||86.86||86.86||86.86|46
1653302990000|2022-05-23 10:49:50||86.91||86.91||86.91||86.86|35
1653303010000|2022-05-23 10:50:10|||||||||563
1653303030000|2022-05-23 10:50:30|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|45
1653303040000|2022-05-23 10:50:40|||||||||9
1653303060000|2022-05-23 10:51:00|||||||||3
1653303080000|2022-05-23 10:51:20|86.99|86.91|86.94|86.86|86.99|86.91|86.94|86.86|12
1653303100000|2022-05-23 10:51:40|||||||||1
1653303110000|2022-05-23 10:51:50||86.81||86.86||86.86||86.81|2
1653303160000|2022-05-23 10:52:40|86.99||86.99||86.99||86.99||36
1653303170000|2022-05-23 10:52:50|86.94|86.91|86.99|86.91|86.99|86.91|86.94|86.86|60
1653303190000|2022-05-23 10:53:10|||||||||160
1653303220000|2022-05-23 10:53:40|||||||||1
1653303250000|2022-05-23 10:54:10|||||||||2
1653303310000|2022-05-23 10:55:10|87.04||86.99||87.04||86.99||74
1653303320000|2022-05-23 10:55:20|||||||||2
1653303340000|2022-05-23 10:55:40|87.04|86.96|86.99|86.91|87.04|86.96|86.99|86.91|18
1653303350000|2022-05-23 10:55:50|||||||||3
1653303360000|2022-05-23 10:56:00|87.04||86.99||87.04||86.99||16
1653303370000|2022-05-23 10:56:10|||||||||1
1653303380000|2022-05-23 10:56:20|||||||||5
1653303390000|2022-05-23 10:56:30|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|543
1653303400000|2022-05-23 10:56:40|||||||||2
1653303410000|2022-05-23 10:56:50|||||||||3
1653303420000|2022-05-23 10:57:00|||||||||1
1653303430000|2022-05-23 10:57:10|87.09|87.01|87.09|87.01|87.09|87.01|87.09|86.96|277
1653303440000|2022-05-23 10:57:20|||||||||56
1653303450000|2022-05-23 10:57:30|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|95
1653303460000|2022-05-23 10:57:40|||||||||18
1653303470000|2022-05-23 10:57:50|||||||||2
1653303500000|2022-05-23 10:58:20|87.09|87.01|87.04|86.96|87.09|87.01|87.04|86.96|25
1653303510000|2022-05-23 10:58:30|||||||||7
1653303520000|2022-05-23 10:58:40|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|32
1653303530000|2022-05-23 10:58:50|||||||||3
1653303540000|2022-05-23 10:59:00|||||||||63
1653303590000|2022-05-23 10:59:50|||||||||1
1653303600000|2022-05-23 11:00:00|87.14||87.09||87.14||87.09||195
1653303640000|2022-05-23 11:00:40|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|73
1653303650000|2022-05-23 11:00:50|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|108
1653303660000|2022-05-23 11:01:00|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|18
1653303680000|2022-05-23 11:01:20|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|72
1653303690000|2022-05-23 11:01:30|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|52
1653303740000|2022-05-23 11:02:20|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|174
1653303750000|2022-05-23 11:02:30|87.04|86.96|86.99|86.91|87.04|86.96|86.99|86.91|58
1653303760000|2022-05-23 11:02:40|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|17
1653303770000|2022-05-23 11:02:50|||||||||1
1653303790000|2022-05-23 11:03:10|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|49
1653303870000|2022-05-23 11:04:30|||||||||40
1653303890000|2022-05-23 11:04:50|||||||||3
1653303900000|2022-05-23 11:05:00|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|69
1653303940000|2022-05-23 11:05:40|86.99|86.91|87.04|86.91|87.04|86.91|86.99|86.91|75
1653303950000|2022-05-23 11:05:50||86.96||86.96||86.96||86.96|0
1653304000000|2022-05-23 11:06:40|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|17
1653304030000|2022-05-23 11:07:10|||||||||56
1653304080000|2022-05-23 11:08:00|||||||||50
1653304120000|2022-05-23 11:08:40|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|73
1653304130000|2022-05-23 11:08:50|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|41
1653304210000|2022-05-23 11:10:10|||||||||49
1653304220000|2022-05-23 11:10:20|||||||||51
1653304240000|2022-05-23 11:10:40|||||||||1
1653304270000|2022-05-23 11:11:10|||||||||105
1653304280000|2022-05-23 11:11:20|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|49
1653304300000|2022-05-23 11:11:40|||||||||3
1653304330000|2022-05-23 11:12:10|||||||||329
1653304340000|2022-05-23 11:12:20|87.09|87.01|87.09|87.01|87.09|87.01|87.09|86.96|51
1653304350000|2022-05-23 11:12:30|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|14
1653304360000|2022-05-23 11:12:40|||||||||3
1653304370000|2022-05-23 11:12:50||86.91||86.91||86.91||86.91|30
1653304380000|2022-05-23 11:13:00||86.96||86.96||86.96||86.96|0
1653304420000|2022-05-23 11:13:40|||||||||4
1653304440000|2022-05-23 11:14:00|||||||||2
1653304450000|2022-05-23 11:14:10|||||||||3
1653304480000|2022-05-23 11:14:40|||||||||3
1653304560000|2022-05-23 11:16:00|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|42
1653304600000|2022-05-23 11:16:40|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|41
1653304610000|2022-05-23 11:16:50|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|15
1653304630000|2022-05-23 11:17:10|||||||||24
1653304640000|2022-05-23 11:17:20||86.86||86.86||86.86||86.86|42
1653304650000|2022-05-23 11:17:30||86.91||86.91||86.91||86.91|0
1653304690000|2022-05-23 11:18:10||86.86||86.91||86.91||86.86|82
1653304700000|2022-05-23 11:18:20||86.86||86.86||86.86||86.86|44
1653304710000|2022-05-23 11:18:30||86.91||86.91||86.91||86.91|40
1653304720000|2022-05-23 11:18:40|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|39
1653304730000|2022-05-23 11:18:50|||||||||13
1653304770000|2022-05-23 11:19:30|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|820
1653304780000|2022-05-23 11:19:40|86.94|86.86|86.89|86.81|86.94|86.86|86.89|86.81|382
1653304790000|2022-05-23 11:19:50|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.81|63
1653304860000|2022-05-23 11:21:00|||||||||100
1653304890000|2022-05-23 11:21:30|||||||||28
1653304910000|2022-05-23 11:21:50||86.81||86.86||86.86||86.81|19
1653304960000|2022-05-23 11:22:40|||||||||2
1653304980000|2022-05-23 11:23:00|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|11
1653305000000|2022-05-23 11:23:20|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|50
1653305020000|2022-05-23 11:23:40|||||||||89
1653305040000|2022-05-23 11:24:00|||||||||161
1653305090000|2022-05-23 11:24:50|||||||||3
1653305100000|2022-05-23 11:25:00|||||||||206
1653305150000|2022-05-23 11:25:50|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|180
1653305160000|2022-05-23 11:26:00|86.94||86.94||86.94||86.94||57
1653305170000|2022-05-23 11:26:10|86.89|86.86|86.94|86.86|86.94|86.86|86.89|86.86|7
1653305180000|2022-05-23 11:26:20|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|17
1653305190000|2022-05-23 11:26:30|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|1
1653305240000|2022-05-23 11:27:20|||||||||3
1653305250000|2022-05-23 11:27:30|86.89|86.81|86.94|86.86|86.94|86.86|86.89|86.81|6
1653305260000|2022-05-23 11:27:40|||||||||25
1653305270000|2022-05-23 11:27:50|||||||||1
1653305290000|2022-05-23 11:28:10|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|21
1653305300000|2022-05-23 11:28:20||86.86||86.86||86.86||86.86|5
1653305310000|2022-05-23 11:28:30|86.94||86.94||86.94||86.94||5
1653305340000|2022-05-23 11:29:00|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|15
1653305350000|2022-05-23 11:29:10||86.86||86.86||86.86||86.86|7
1653305360000|2022-05-23 11:29:20|86.94||86.94||86.94||86.94||0
1653305370000|2022-05-23 11:29:30|86.99||86.94||86.99||86.94||1
1653305380000|2022-05-23 11:29:40|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|5
1653305420000|2022-05-23 11:30:20|86.94|86.86|86.94|86.86|86.99|86.86|86.94|86.86|20
1653305460000|2022-05-23 11:31:00|||||||||3
1653305500000|2022-05-23 11:31:40|||||||||3
1653305520000|2022-05-23 11:32:00||86.81||86.86||86.86||86.81|20
1653305550000|2022-05-23 11:32:30|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|19
1653305590000|2022-05-23 11:33:10|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|8
1653305620000|2022-05-23 11:33:40|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|73
1653305640000|2022-05-23 11:34:00|||||||||6
1653305650000|2022-05-23 11:34:10|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|22
1653305760000|2022-05-23 11:36:00|||||||||2
1653305840000|2022-05-23 11:37:20|||||||||3
1653305900000|2022-05-23 11:38:20|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|59
1653305940000|2022-05-23 11:39:00|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|30
1653306000000|2022-05-23 11:40:00|86.99|86.91|86.94|86.86|86.99|86.91|86.94|86.86|47
1653306030000|2022-05-23 11:40:30|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|9
1653306060000|2022-05-23 11:41:00|||||||||3
1653306110000|2022-05-23 11:41:50|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|9
1653306120000|2022-05-23 11:42:00|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|30
1653306130000|2022-05-23 11:42:10|87.04||86.99||87.04||86.99||3
1653306140000|2022-05-23 11:42:20|87.04||86.99||87.04||86.99||5
1653306170000|2022-05-23 11:42:50|||||||||6
1653306200000|2022-05-23 11:43:20|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.86|271
1653306210000|2022-05-23 11:43:30|||||||||11
1653306230000|2022-05-23 11:43:50|||||||||2
1653306240000|2022-05-23 11:44:00|||||||||39
1653306250000|2022-05-23 11:44:10|||||||||6
1653306260000|2022-05-23 11:44:20|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|73
1653306280000|2022-05-23 11:44:40|86.99|86.91|86.99|86.86|86.99|86.91|86.99|86.86|52
1653306300000|2022-05-23 11:45:00|86.94|86.91|86.94|86.86|86.94|86.91|86.94|86.86|47
1653306370000|2022-05-23 11:46:10|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|183
1653306430000|2022-05-23 11:47:10|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|73
1653306480000|2022-05-23 11:48:00|||||||||3
1653306510000|2022-05-23 11:48:30|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|23
1653306530000|2022-05-23 11:48:50|86.94|86.86|86.94|86.86|86.99|86.86|86.94|86.86|37
1653306540000|2022-05-23 11:49:00|86.99||86.99||86.99||86.99||4
1653306550000|2022-05-23 11:49:10||86.91||86.91||86.91||86.91|0
1653306610000|2022-05-23 11:50:10|||||||||3
1653306630000|2022-05-23 11:50:30|87.04||86.99||87.04||86.99||11
1653306640000|2022-05-23 11:50:40|87.04|86.96|86.99|86.91|87.04|86.96|86.99|86.91|2
1653306660000|2022-05-23 11:51:00|87.04||87.04||87.04||87.04||4
1653306670000|2022-05-23 11:51:10|86.99||87.04||87.04||86.99||0
1653306680000|2022-05-23 11:51:20|86.99||87.04||87.04||86.99||0
1653306690000|2022-05-23 11:51:30|86.99|86.96|87.04|86.96|87.04|86.96|86.99|86.96|3
1653306810000|2022-05-23 11:53:30|||||||||20
1653306820000|2022-05-23 11:53:40|86.99|86.91|87.04|86.91|87.04|86.91|86.99|86.91|7
1653306830000|2022-05-23 11:53:50||86.96||86.96||86.96||86.91|1
1653306840000|2022-05-23 11:54:00|||||||||26
1653306860000|2022-05-23 11:54:20||86.91||86.91||86.91||86.91|5
1653306870000|2022-05-23 11:54:30||86.96||86.96||86.96||86.96|0
1653306880000|2022-05-23 11:54:40|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|1
1653306960000|2022-05-23 11:56:00|87.04|86.96|87.04|86.91|87.04|86.96|87.04|86.91|32
1653306970000|2022-05-23 11:56:10||86.96||86.96||86.96||86.96|0
1653307000000|2022-05-23 11:56:40|||||||||1
1653307040000|2022-05-23 11:57:20|||||||||3
1653307080000|2022-05-23 11:58:00|||||||||6
1653307090000|2022-05-23 11:58:10|86.99|86.91|87.04|86.96|87.04|86.96|86.99|86.91|716
1653307100000|2022-05-23 11:58:20|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|15
1653307110000|2022-05-23 11:58:30|||||||||2
1653307130000|2022-05-23 11:58:50|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|2
1653307140000|2022-05-23 11:59:00|||||||||15
1653307150000|2022-05-23 11:59:10|||||||||4
1653307160000|2022-05-23 11:59:20||86.91||86.91||86.91||86.91|23
1653307200000|2022-05-23 12:00:00||86.96||86.96||86.96||86.96|6
1653307230000|2022-05-23 12:00:30|||||||||2220
1653307240000|2022-05-23 12:00:40|86.99|86.91|86.99|86.91|86.99|86.91|86.99|86.91|58
1653307300000|2022-05-23 12:01:40|87.04|86.96|87.04|86.96|87.04|86.96|87.04|86.96|49
1653307330000|2022-05-23 12:02:10|87.09||87.09||87.09||87.09||19
1653307340000|2022-05-23 12:02:20|87.04|87.01|87.09|87.01|87.09|87.01|87.04|87.01|44
1653307370000|2022-05-23 12:02:50|||||||||8
1653307380000|2022-05-23 12:03:00|||||||||1
1653307410000|2022-05-23 12:03:30|||||||||3
1653307420000|2022-05-23 12:03:40|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|1160
1653307430000|2022-05-23 12:03:50|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|195
1653307450000|2022-05-23 12:04:10|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|25
1653307460000|2022-05-23 12:04:20|87.19|87.11|87.19|87.11|87.19|87.11|87.14|87.06|182
1653307470000|2022-05-23 12:04:30|||||||||1197
1653307480000|2022-05-23 12:04:40|||||||||2
1653307490000|2022-05-23 12:04:50|||||||||1
1653307500000|2022-05-23 12:05:00|87.24||87.19||87.24||87.19||44
1653307510000|2022-05-23 12:05:10|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|27
1653307520000|2022-05-23 12:05:20|||||||||2
1653307530000|2022-05-23 12:05:30|||||||||1
1653307540000|2022-05-23 12:05:40|||||||||1
1653307550000|2022-05-23 12:05:50|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|174
1653307570000|2022-05-23 12:06:10|||||||||10
1653307600000|2022-05-23 12:06:40|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|529
1653307610000|2022-05-23 12:06:50|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|468
1653307640000|2022-05-23 12:07:20|||||||||5
1653307660000|2022-05-23 12:07:40|87.34|87.26|87.29|87.21|87.34|87.26|87.29|87.21|496
1653307670000|2022-05-23 12:07:50||87.16||87.16||87.16||87.16|521
1653307680000|2022-05-23 12:08:00||87.21||87.21||87.21||87.21|3
1653307690000|2022-05-23 12:08:10|||||||||1
1653307740000|2022-05-23 12:09:00|||||||||146
1653307790000|2022-05-23 12:09:50|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|554
1653307810000|2022-05-23 12:10:10|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|624
1653307820000|2022-05-23 12:10:20|87.24|87.16|87.29|87.16|87.29|87.16|87.24|87.16|22
1653307830000|2022-05-23 12:10:30|87.24||87.24||87.24||87.24||0
1653307850000|2022-05-23 12:10:50|||||||||125
1653307860000|2022-05-23 12:11:00|87.29|87.21|87.24|87.16|87.29|87.21|87.24|87.16|25
1653307920000|2022-05-23 12:12:00|||||||||3
1653307930000|2022-05-23 12:12:10|||||||||1
1653307940000|2022-05-23 12:12:20|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|94
1653307960000|2022-05-23 12:12:40|||||||||300
1653307970000|2022-05-23 12:12:50|87.34|87.26|87.34|87.26|87.34|87.26|87.29|87.26|186
1653307980000|2022-05-23 12:13:00|||||||||432
1653307990000|2022-05-23 12:13:10|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|106
1653308040000|2022-05-23 12:14:00|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|277
1653308080000|2022-05-23 12:14:40|||||||||2
1653308100000|2022-05-23 12:15:00|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|17
1653308110000|2022-05-23 12:15:10|87.34||87.34||87.34||87.34||126
1653308120000|2022-05-23 12:15:20|87.29||87.29||87.29||87.29||1
1653308150000|2022-05-23 12:15:50|||||||||2
1653308160000|2022-05-23 12:16:00|||||||||5
1653308200000|2022-05-23 12:16:40|||||||||3
1653308220000|2022-05-23 12:17:00|87.34||87.34||87.34||87.34||12
1653308230000|2022-05-23 12:17:10||87.26||87.26||87.26||87.26|0
1653308300000|2022-05-23 12:18:20|||||||||80
1653308330000|2022-05-23 12:18:50|||||||||82
1653308360000|2022-05-23 12:19:20|||||||||1219
1653308370000|2022-05-23 12:19:30|||||||||1020
1653308410000|2022-05-23 12:20:10|||||||||65
1653308420000|2022-05-23 12:20:20|||||||||2
1653308460000|2022-05-23 12:21:00|||||||||1
1653308470000|2022-05-23 12:21:10|||||||||42
1653308490000|2022-05-23 12:21:30|||||||||223
1653308530000|2022-05-23 12:22:10|||||||||101
1653308540000|2022-05-23 12:22:20|||||||||2
1653308560000|2022-05-23 12:22:40|||||||||276
1653308620000|2022-05-23 12:23:40|||||||||3
1653308660000|2022-05-23 12:24:20|||||||||159
1653308670000|2022-05-23 12:24:30|||||||||1
1653308710000|2022-05-23 12:25:10|||||||||80
1653308730000|2022-05-23 12:25:30|87.29|87.21|87.34|87.21|87.34|87.21|87.29|87.21|66
1653308750000|2022-05-23 12:25:50|87.29||87.29||87.34||87.29||0
1653308760000|2022-05-23 12:26:00|87.34||87.34||87.34||87.29||4
1653308780000|2022-05-23 12:26:20||87.26||87.26||87.26||87.26|6
1653308800000|2022-05-23 12:26:40|||||||||7
1653308820000|2022-05-23 12:27:00|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|83
1653308830000|2022-05-23 12:27:10|87.34||87.34||87.34||87.34||0
1653308840000|2022-05-23 12:27:20|87.29||87.34||87.34||87.29||0
1653308850000|2022-05-23 12:27:30||87.26||87.26||87.26||87.26|1
1653308880000|2022-05-23 12:28:00||87.21||87.26||87.26||87.21|95
1653308930000|2022-05-23 12:28:50|||||||||1
1653308940000|2022-05-23 12:29:00|||||||||5
1653308950000|2022-05-23 12:29:10|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|1072
1653308960000|2022-05-23 12:29:20|||||||||198
1653308970000|2022-05-23 12:29:30|87.44||87.39||87.44||87.39||163
1653308980000|2022-05-23 12:29:40||87.26||87.26||87.26||87.26|3
1653309000000|2022-05-23 12:30:00|||||||||7
1653309010000|2022-05-23 12:30:10|87.34||87.39||87.39||87.34||1
1653309020000|2022-05-23 12:30:20|87.34||87.34||87.34||87.34||0
1653309030000|2022-05-23 12:30:30|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|40
1653309040000|2022-05-23 12:30:40|||||||||23
1653309060000|2022-05-23 12:31:00||87.16||87.21||87.21||87.16|10
1653309070000|2022-05-23 12:31:10|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|6041
1653309080000|2022-05-23 12:31:20|87.29||87.29||87.29||87.29||2
1653309090000|2022-05-23 12:31:30||87.21||87.21||87.21||87.21|0
1653309110000|2022-05-23 12:31:50||87.16||87.16||87.16||87.16|2
1653309120000|2022-05-23 12:32:00||87.21||87.21||87.21||87.21|0
1653309130000|2022-05-23 12:32:10|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|11
1653309140000|2022-05-23 12:32:20|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|504
1653309150000|2022-05-23 12:32:30|||||||||2
1653309160000|2022-05-23 12:32:40|87.24|87.16|87.29|87.21|87.29|87.21|87.24|87.16|500
1653309170000|2022-05-23 12:32:50|||||||||5
1653309180000|2022-05-23 12:33:00|||||||||1
1653309190000|2022-05-23 12:33:10|87.34||87.34||87.34||87.34||856
1653309200000|2022-05-23 12:33:20|87.29||87.29||87.29||87.29||5
1653309210000|2022-05-23 12:33:30|87.34||87.29||87.34||87.29||3
1653309220000|2022-05-23 12:33:40|||||||||1
1653309240000|2022-05-23 12:34:00|87.34||87.34||87.34||87.34||17
1653309250000|2022-05-23 12:34:10||87.26||87.26||87.26||87.26|61
1653309260000|2022-05-23 12:34:20|87.29|87.21|87.34|87.21|87.34|87.21|87.29|87.21|13
1653309270000|2022-05-23 12:34:30|87.29||87.29||87.29||87.29||0
1653309280000|2022-05-23 12:34:40|||||||||1
1653309310000|2022-05-23 12:35:10|||||||||6
1653309320000|2022-05-23 12:35:20|87.34||87.34||87.34||87.34||17
1653309340000|2022-05-23 12:35:40||87.26||87.26||87.26||87.26|0
1653309360000|2022-05-23 12:36:00|||||||||2
1653309400000|2022-05-23 12:36:40|||||||||7
1653309410000|2022-05-23 12:36:50|||||||||80
1653309480000|2022-05-23 12:38:00|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|61
1653309540000|2022-05-23 12:39:00|87.24|87.16|87.29|87.16|87.29|87.16|87.24|87.16|676
1653309550000|2022-05-23 12:39:10||87.21||87.21||87.21||87.21|0
1653309650000|2022-05-23 12:40:50|||||||||137
1653309660000|2022-05-23 12:41:00|||||||||19
1653309670000|2022-05-23 12:41:10|||||||||1
1653309680000|2022-05-23 12:41:20|||||||||130
1653309740000|2022-05-23 12:42:20|||||||||14
1653309780000|2022-05-23 12:43:00|||||||||1
1653309820000|2022-05-23 12:43:40|||||||||3
1653309890000|2022-05-23 12:44:50|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|98
1653309910000|2022-05-23 12:45:10|||||||||1
1653309920000|2022-05-23 12:45:20|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|455
1653309930000|2022-05-23 12:45:30|||||||||262
1653309940000|2022-05-23 12:45:40|||||||||3
1653309960000|2022-05-23 12:46:00|||||||||2
1653309970000|2022-05-23 12:46:10|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|134
1653309980000|2022-05-23 12:46:20|||||||||2
1653310010000|2022-05-23 12:46:50|87.19|87.11|87.19|87.11|87.24|87.11|87.19|87.11|213
1653310020000|2022-05-23 12:47:00|||||||||225
1653310030000|2022-05-23 12:47:10|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|52
1653310040000|2022-05-23 12:47:20|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|10
1653310070000|2022-05-23 12:47:50|||||||||150
1653310110000|2022-05-23 12:48:30||87.16||87.16||87.16||87.16|79
1653310120000|2022-05-23 12:48:40||87.21||87.21||87.21||87.21|0
1653310130000|2022-05-23 12:48:50||87.16||87.16||87.16||87.16|59
1653310140000|2022-05-23 12:49:00|87.24|87.21|87.24|87.16|87.24|87.21|87.24|87.16|62
1653310200000|2022-05-23 12:50:00|87.29||87.29||87.29||87.29||18
1653310240000|2022-05-23 12:50:40|87.24||87.24||87.24||87.24||0
1653310250000|2022-05-23 12:50:50|87.29||87.29||87.29||87.29||17
1653310260000|2022-05-23 12:51:00||87.21||87.21||87.21||87.21|0
1653310270000|2022-05-23 12:51:10|||||||||6
1653310280000|2022-05-23 12:51:20|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|63
1653310320000|2022-05-23 12:52:00|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|40
1653310340000|2022-05-23 12:52:20|||||||||19
1653310390000|2022-05-23 12:53:10|||||||||72
1653310420000|2022-05-23 12:53:40|||||||||3
1653310440000|2022-05-23 12:54:00|87.44||87.44||87.44||87.44||64
1653310450000|2022-05-23 12:54:10|87.39||87.39||87.39||87.39||48
1653310460000|2022-05-23 12:54:20|||||||||77
1653310490000|2022-05-23 12:54:50|87.34|87.26|87.34|87.26|87.39|87.26|87.34|87.26|4005
1653310500000|2022-05-23 12:55:00|87.39|87.31|87.39|87.31|87.44|87.31|87.39|87.31|677
1653310510000|2022-05-23 12:55:10|||||||||205
1653310530000|2022-05-23 12:55:30|||||||||9
1653310540000|2022-05-23 12:55:40|||||||||2
1653310560000|2022-05-23 12:56:00|87.44|87.36|87.39|87.31|87.44|87.36|87.39|87.31|650
1653310570000|2022-05-23 12:56:10|87.44||87.39||87.44||87.39||40
1653310580000|2022-05-23 12:56:20|||||||||1
1653310600000|2022-05-23 12:56:40|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|374
1653310620000|2022-05-23 12:57:00|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|166
1653310690000|2022-05-23 12:58:10||87.26||87.26||87.26||87.26|43
1653310710000|2022-05-23 12:58:30|87.34||87.34||87.34||87.34||1
1653310720000|2022-05-23 12:58:40|87.39|87.31|87.34|87.26|87.39|87.31|87.34|87.26|229
1653310810000|2022-05-23 13:00:10|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|10
1653310830000|2022-05-23 13:00:30|||||||||2
1653310870000|2022-05-23 13:01:10|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|31
1653310930000|2022-05-23 13:02:10|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|202
1653310940000|2022-05-23 13:02:20|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|68
1653310960000|2022-05-23 13:02:40|||||||||267
1653310980000|2022-05-23 13:03:00|||||||||10
1653311000000|2022-05-23 13:03:20|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|24
1653311070000|2022-05-23 13:04:30|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|30
1653311080000|2022-05-23 13:04:40|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|50
1653311110000|2022-05-23 13:05:10|||||||||4
1653311130000|2022-05-23 13:05:30|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|26
1653311180000|2022-05-23 13:06:20|||||||||50
1653311190000|2022-05-23 13:06:30|||||||||5
1653311220000|2022-05-23 13:07:00|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|122
1653311240000|2022-05-23 13:07:20|||||||||3
1653311290000|2022-05-23 13:08:10|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|164
1653311330000|2022-05-23 13:08:50|||||||||11
1653311340000|2022-05-23 13:09:00|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|93
1653311350000|2022-05-23 13:09:10|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|96
1653311410000|2022-05-23 13:10:10|87.59||87.54||87.59||87.54||148
1653311420000|2022-05-23 13:10:20|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|66
1653311430000|2022-05-23 13:10:30|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|274
1653311440000|2022-05-23 13:10:40|||||||||5
1653311450000|2022-05-23 13:10:50|||||||||4
1653311460000|2022-05-23 13:11:00|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|128
1653311470000|2022-05-23 13:11:10|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|136
1653311560000|2022-05-23 13:12:40|||||||||502
1653311570000|2022-05-23 13:12:50|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|1218
1653311580000|2022-05-23 13:13:00|||||||||39
1653311590000|2022-05-23 13:13:10|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|917
1653311600000|2022-05-23 13:13:20|87.69||87.69||87.69||87.69||256
1653311610000|2022-05-23 13:13:30|87.64||87.64||87.64||87.64||66
1653311620000|2022-05-23 13:13:40|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|726
1653311630000|2022-05-23 13:13:50|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|1072
1653311640000|2022-05-23 13:14:00|||||||||132
1653311650000|2022-05-23 13:14:10|||||||||2
1653311660000|2022-05-23 13:14:20|||||||||43
1653311670000|2022-05-23 13:14:30|||||||||12
1653311680000|2022-05-23 13:14:40|||||||||3
1653311690000|2022-05-23 13:14:50|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|257
1653311710000|2022-05-23 13:15:10|||||||||27
1653311720000|2022-05-23 13:15:20|87.64|87.56|87.69|87.61|87.69|87.61|87.64|87.56|138
1653311730000|2022-05-23 13:15:30|87.64|87.56|87.69|87.61|87.69|87.61|87.64|87.56|224
1653311740000|2022-05-23 13:15:40|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|174
1653311750000|2022-05-23 13:15:50|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|492
1653311760000|2022-05-23 13:16:00|87.64|87.56|87.69|87.61|87.69|87.61|87.64|87.56|66
1653311790000|2022-05-23 13:16:30|||||||||100
1653311820000|2022-05-23 13:17:00|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|61
1653311840000|2022-05-23 13:17:20|||||||||2
1653311850000|2022-05-23 13:17:30|||||||||6
1653311860000|2022-05-23 13:17:40|||||||||11
1653311870000|2022-05-23 13:17:50|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|17
1653311880000|2022-05-23 13:18:00|||||||||6
1653311890000|2022-05-23 13:18:10|||||||||2
1653311900000|2022-05-23 13:18:20|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|13
1653311910000|2022-05-23 13:18:30|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|8
1653311950000|2022-05-23 13:19:10|||||||||10
1653311970000|2022-05-23 13:19:30|87.64|87.56|87.64|87.51|87.64|87.56|87.64|87.51|27
1653311980000|2022-05-23 13:19:40|87.59||87.59||87.59||87.59||0
1653312000000|2022-05-23 13:20:00|||||||||28
1653312010000|2022-05-23 13:20:10|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|7
1653312020000|2022-05-23 13:20:20|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|25
1653312030000|2022-05-23 13:20:30|||||||||4
1653312060000|2022-05-23 13:21:00|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|14
1653312070000|2022-05-23 13:21:10|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|12
1653312100000|2022-05-23 13:21:40|||||||||1
1653312140000|2022-05-23 13:22:20|||||||||1
1653312180000|2022-05-23 13:23:00|||||||||1
1653312190000|2022-05-23 13:23:10|||||||||145
1653312200000|2022-05-23 13:23:20|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|3
1653312220000|2022-05-23 13:23:40|||||||||1
1653312240000|2022-05-23 13:24:00|||||||||39
1653312250000|2022-05-23 13:24:10|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|21
1653312280000|2022-05-23 13:24:40|||||||||6
1653312290000|2022-05-23 13:24:50|87.74||87.74||87.74||87.69||24
1653312300000|2022-05-23 13:25:00|87.69|87.66|87.69|87.61|87.69|87.66|87.69|87.61|9
1653312310000|2022-05-23 13:25:10|||||||||45
1653312330000|2022-05-23 13:25:30|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|42
1653312350000|2022-05-23 13:25:50|87.69||87.69||87.69||87.69||8
1653312360000|2022-05-23 13:26:00||87.61||87.61||87.61||87.56|11
1653312370000|2022-05-23 13:26:10|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|5
1653312400000|2022-05-23 13:26:40|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|9
1653312420000|2022-05-23 13:27:00|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|7
1653312430000|2022-05-23 13:27:10|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|51
1653312440000|2022-05-23 13:27:20|87.54|87.46|87.59|87.51|87.59|87.51|87.54|87.46|80
1653312460000|2022-05-23 13:27:40||87.46||87.51||87.51||87.46|6
1653312470000|2022-05-23 13:27:50||87.46||87.51||87.51||87.46|1
1653312490000|2022-05-23 13:28:10|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|15
1653312510000|2022-05-23 13:28:30|87.49|87.41|87.54|87.41|87.54|87.41|87.49|87.41|51
1653312520000|2022-05-23 13:28:40||87.46||87.46||87.46||87.46|36
1653312530000|2022-05-23 13:28:50|||||||||13
1653312560000|2022-05-23 13:29:20|87.59||87.59||87.59||87.59||9
1653312570000|2022-05-23 13:29:30||87.51||87.51||87.51||87.51|0
1653312580000|2022-05-23 13:29:40|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|14
1653312600000|2022-05-23 13:30:00|87.59|87.51|87.54|87.46|87.59|87.51|87.54|87.46|230
1653312610000|2022-05-23 13:30:10|87.59|87.51|87.59|87.51|87.64|87.56|87.59|87.51|47
1653312620000|2022-05-23 13:30:20|87.64|87.56|87.59|87.51|87.64|87.56|87.59|87.51|13
1653312630000|2022-05-23 13:30:30|87.54|87.46|87.54|87.46|87.59|87.51|87.54|87.46|17
1653312650000|2022-05-23 13:30:50||87.41||87.46||87.46||87.41|75
1653312660000|2022-05-23 13:31:00|87.49|87.41|87.49|87.36|87.49|87.41|87.49|87.36|169
1653312670000|2022-05-23 13:31:10||87.41||87.41||87.41||87.41|2
1653312680000|2022-05-23 13:31:20|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|6
1653312700000|2022-05-23 13:31:40|87.39|87.31|87.44|87.36|87.44|87.36|87.39|87.31|443
1653312710000|2022-05-23 13:31:50|87.39|87.31|87.44|87.36|87.44|87.36|87.39|87.31|251
1653312720000|2022-05-23 13:32:00|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|24
1653312730000|2022-05-23 13:32:10|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|5
1653312740000|2022-05-23 13:32:20|87.59|87.51|87.54|87.46|87.59|87.51|87.54|87.46|68
1653312750000|2022-05-23 13:32:30|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|8
1653312760000|2022-05-23 13:32:40|87.44|87.36|87.44|87.36|87.49|87.41|87.44|87.36|323
1653312770000|2022-05-23 13:32:50|87.49||87.44||87.49||87.44||57
1653312780000|2022-05-23 13:33:00|87.49|87.41|87.44|87.36|87.49|87.41|87.44|87.36|57
1653312790000|2022-05-23 13:33:10|87.49|87.41|87.44|87.36|87.49|87.41|87.44|87.36|61
1653312800000|2022-05-23 13:33:20|87.49|87.41|87.49|87.36|87.49|87.41|87.44|87.36|172
1653312810000|2022-05-23 13:33:30|87.54|87.41|87.54|87.46|87.54|87.46|87.54|87.36|68
1653312820000|2022-05-23 13:33:40|87.49|87.41|87.54|87.41|87.54|87.46|87.49|87.41|53
1653312830000|2022-05-23 13:33:50|87.49||87.54||87.54||87.49||0
1653312840000|2022-05-23 13:34:00|87.49|87.36|87.44|87.36|87.49|87.41|87.44|87.36|217
1653312860000|2022-05-23 13:34:20||87.31||87.36||87.36||87.31|16
1653312870000|2022-05-23 13:34:30|87.39|87.31|87.44|87.36|87.44|87.36|87.39|87.31|132
1653312880000|2022-05-23 13:34:40||87.31||87.36||87.36||87.31|2
1653312890000|2022-05-23 13:34:50|87.49|87.41|87.54|87.46|87.54|87.46|87.49|87.41|9
1653312900000|2022-05-23 13:35:00|87.49|87.41|87.54|87.41|87.54|87.41|87.49|87.41|14
1653312910000|2022-05-23 13:35:10|87.49|87.36|87.49|87.36|87.49|87.36|87.49|87.36|13
1653312920000|2022-05-23 13:35:20|87.44||87.44||87.44||87.44||2
1653312930000|2022-05-23 13:35:30|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|6
1653312940000|2022-05-23 13:35:40||87.36||87.41||87.41||87.36|0
1653312950000|2022-05-23 13:35:50|87.54||87.54||87.54||87.49||0
1653312960000|2022-05-23 13:36:00|87.49|87.46|87.54|87.46|87.54|87.46|87.49|87.46|0
1653312970000|2022-05-23 13:36:10|87.49|87.41|87.54|87.41|87.54|87.41|87.49|87.41|16
1653312980000|2022-05-23 13:36:20|87.49||87.49||87.49||87.49||2
1653312990000|2022-05-23 13:36:30||87.36||87.36||87.41||87.36|18
1653313000000|2022-05-23 13:36:40|87.44|87.31|87.44|87.36|87.44|87.36|87.44|87.31|1
1653313010000|2022-05-23 13:36:50|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.36|61
1653313020000|2022-05-23 13:37:00|87.44|87.36|87.49|87.36|87.49|87.36|87.44|87.36|31
1653313030000|2022-05-23 13:37:10|87.44||87.44||87.44||87.44||0
1653313050000|2022-05-23 13:37:30|87.49|87.41|87.49|87.36|87.49|87.41|87.44|87.36|23
1653313060000|2022-05-23 13:37:40||87.41||87.41||87.41||87.41|0
1653313070000|2022-05-23 13:37:50|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|9
1653313080000|2022-05-23 13:38:00|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.36|15
1653313090000|2022-05-23 13:38:10|87.44|87.36|87.44|87.36|87.49|87.41|87.44|87.36|7
1653313100000|2022-05-23 13:38:20|87.39|87.31|87.44|87.31|87.44|87.31|87.39|87.31|8
1653313110000|2022-05-23 13:38:30||87.36||87.31||87.36||87.31|3
1653313120000|2022-05-23 13:38:40|87.39||87.39||87.39||87.39||2
1653313130000|2022-05-23 13:38:50|87.34|87.26|87.39|87.26|87.39|87.26|87.34|87.26|8
1653313140000|2022-05-23 13:39:00|87.34|87.31|87.34|87.21|87.39|87.31|87.34|87.21|16
1653313150000|2022-05-23 13:39:10|87.29||87.29||87.29||87.29||0
1653313170000|2022-05-23 13:39:30|||||||||6
1653313180000|2022-05-23 13:39:40|87.34||87.34||87.34||87.34||8
1653313190000|2022-05-23 13:39:50||87.26||87.26||87.26||87.26|56
1653313200000|2022-05-23 13:40:00|87.29|87.21|87.29|87.21|87.34|87.21|87.29|87.21|23
1653313210000|2022-05-23 13:40:10|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|2
1653313220000|2022-05-23 13:40:20|87.29|87.21|87.34|87.26|87.34|87.26|87.24|87.21|84
1653313230000|2022-05-23 13:40:30|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|9
1653313240000|2022-05-23 13:40:40|87.34|87.26|87.39|87.31|87.39|87.31|87.34|87.26|3
1653313270000|2022-05-23 13:41:10|||||||||14
1653313280000|2022-05-23 13:41:20|87.44|87.36|87.44|87.31|87.44|87.36|87.44|87.31|15
1653313290000|2022-05-23 13:41:30|87.49|87.36|87.49|87.36|87.49|87.36|87.44|87.36|10
1653313300000|2022-05-23 13:41:40|87.44|87.41|87.44|87.36|87.49|87.41|87.44|87.36|2
1653313310000|2022-05-23 13:41:50|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|0
1653313320000|2022-05-23 13:42:00|87.54|87.46|87.49|87.41|87.54|87.46|87.49|87.41|20
1653313330000|2022-05-23 13:42:10||87.36||87.41||87.41||87.36|2
1653313340000|2022-05-23 13:42:20|87.44|87.36|87.49|87.41|87.49|87.41|87.44|87.36|3
1653313350000|2022-05-23 13:42:30|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|5
1653313360000|2022-05-23 13:42:40|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|35
1653313380000|2022-05-23 13:43:00|87.54|87.46|87.54|87.46|87.54|87.46|87.49|87.46|24
1653313400000|2022-05-23 13:43:20|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|3
1653313410000|2022-05-23 13:43:30|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|1
1653313420000|2022-05-23 13:43:40|||||||||144
1653313430000|2022-05-23 13:43:50|||||||||50
1653313450000|2022-05-23 13:44:10|||||||||3
1653313460000|2022-05-23 13:44:20|||||||||36
1653313470000|2022-05-23 13:44:30|||||||||100
1653313480000|2022-05-23 13:44:40|||||||||89
1653313490000|2022-05-23 13:44:50|||||||||54
1653313500000|2022-05-23 13:45:00|||||||||1
1653313510000|2022-05-23 13:45:10||87.41||87.46||87.46||87.41|13
1653313520000|2022-05-23 13:45:20|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|3
1653313540000|2022-05-23 13:45:40|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|1
1653313550000|2022-05-23 13:45:50|87.59||87.54||87.59||87.54||397
1653313560000|2022-05-23 13:46:00|87.49|87.41|87.54|87.41|87.54|87.41|87.49|87.41|85
1653313570000|2022-05-23 13:46:10||87.46||87.46||87.46||87.46|0
1653313580000|2022-05-23 13:46:20|87.49|87.41|87.54|87.41|87.54|87.41|87.49|87.41|10
1653313590000|2022-05-23 13:46:30|87.49||87.54||87.54||87.49||5
1653313600000|2022-05-23 13:46:40|87.49|87.46|87.54|87.46|87.54|87.46|87.49|87.46|0
1653313620000|2022-05-23 13:47:00|||||||||109
1653313630000|2022-05-23 13:47:10|||||||||103
1653313640000|2022-05-23 13:47:20|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|247
1653313650000|2022-05-23 13:47:30|87.64|87.56|87.64|87.56|87.64|87.56|87.59|87.51|19
1653313660000|2022-05-23 13:47:40|||||||||70
1653313670000|2022-05-23 13:47:50|87.69|87.61|87.69|87.56|87.69|87.61|87.64|87.56|72
1653313680000|2022-05-23 13:48:00||87.61||87.61||87.61||87.56|32
1653313700000|2022-05-23 13:48:20|||||||||71
1653313710000|2022-05-23 13:48:30|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|65
1653313730000|2022-05-23 13:48:50|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|60
1653313740000|2022-05-23 13:49:00|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|59
1653313760000|2022-05-23 13:49:20|87.69|87.61|87.64|87.56|87.69|87.61|87.64|87.56|24
1653313790000|2022-05-23 13:49:50|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|4
1653313800000|2022-05-23 13:50:00|87.64|87.56|87.69|87.56|87.69|87.56|87.64|87.56|97
1653313810000|2022-05-23 13:50:10||87.61||87.61||87.61||87.61|0
1653313840000|2022-05-23 13:50:40|||||||||128
1653313870000|2022-05-23 13:51:10|||||||||1
1653313890000|2022-05-23 13:51:30|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|202
1653313900000|2022-05-23 13:51:40|87.69|87.61|87.69|87.61|87.69|87.66|87.69|87.61|93
1653313910000|2022-05-23 13:51:50|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|2
1653313920000|2022-05-23 13:52:00|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.66|187
1653313930000|2022-05-23 13:52:10|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|23
1653313940000|2022-05-23 13:52:20|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|6
1653313950000|2022-05-23 13:52:30|||||||||9
1653313960000|2022-05-23 13:52:40|||||||||2
1653313970000|2022-05-23 13:52:50|||||||||2
1653313980000|2022-05-23 13:53:00|87.84|87.76|87.79|87.71|87.84|87.76|87.79|87.71|132
1653313990000|2022-05-23 13:53:10||87.66||87.66||87.71||87.66|79
1653314000000|2022-05-23 13:53:20|87.74|87.71|87.79|87.66|87.79|87.71|87.74|87.66|5
1653314010000|2022-05-23 13:53:30|87.74|87.71|87.74|87.66|87.74|87.71|87.74|87.66|204
1653314030000|2022-05-23 13:53:50||87.61||87.61||87.61||87.61|16
1653314040000|2022-05-23 13:54:00|87.69|87.66|87.69|87.61|87.74|87.66|87.69|87.61|112
1653314050000|2022-05-23 13:54:10|||||||||3
1653314060000|2022-05-23 13:54:20|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|7
1653314070000|2022-05-23 13:54:30|87.59|87.51|87.64|87.56|87.64|87.56|87.59|87.51|91
1653314080000|2022-05-23 13:54:40|87.59|87.51|87.64|87.51|87.64|87.51|87.59|87.51|12
1653314090000|2022-05-23 13:54:50|87.59|87.46|87.59|87.51|87.59|87.51|87.59|87.46|9
1653314100000|2022-05-23 13:55:00|87.64||87.59||87.64||87.59||10
1653314110000|2022-05-23 13:55:10||87.46||87.51||87.51||87.46|11
1653314140000|2022-05-23 13:55:40|||||||||171
1653314170000|2022-05-23 13:56:10|87.54|87.46|87.59|87.51|87.59|87.51|87.54|87.46|67
1653314180000|2022-05-23 13:56:20|87.54|87.46|87.59|87.51|87.59|87.51|87.54|87.46|63
1653314190000|2022-05-23 13:56:30|||||||||555
1653314200000|2022-05-23 13:56:40||87.46||87.46||87.46||87.46|32
1653314210000|2022-05-23 13:56:50||87.51||87.51||87.51||87.51|3
1653314220000|2022-05-23 13:57:00|87.54|87.46|87.54|87.46|87.59|87.51|87.54|87.46|39
1653314230000|2022-05-23 13:57:10|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|7
1653314240000|2022-05-23 13:57:20||87.46||87.46||87.46||87.46|6
1653314250000|2022-05-23 13:57:30|87.54|87.41|87.49|87.41|87.54|87.41|87.49|87.41|5
1653314260000|2022-05-23 13:57:40|87.54|87.46|87.54|87.46|87.54|87.46|87.49|87.46|44
1653314280000|2022-05-23 13:58:00||87.41||87.46||87.46||87.41|10
1653314310000|2022-05-23 13:58:30|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|10
1653314320000|2022-05-23 13:58:40|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|30
1653314360000|2022-05-23 13:59:20|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|27
1653314370000|2022-05-23 13:59:30|87.54|87.46|87.59|87.51|87.59|87.51|87.54|87.46|61
1653314380000|2022-05-23 13:59:40|87.54|87.46|87.54|87.46|87.59|87.46|87.54|87.46|31
1653314390000|2022-05-23 13:59:50|87.59||87.54||87.59||87.54||17
1653314400000|2022-05-23 14:00:00|||||||||227
1653314410000|2022-05-23 14:00:10|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|5
1653314420000|2022-05-23 14:00:20|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|10
1653314430000|2022-05-23 14:00:30|87.49|87.41|87.44|87.36|87.49|87.41|87.44|87.36|31
1653314440000|2022-05-23 14:00:40|||||||||1
1653314450000|2022-05-23 14:00:50|87.39|87.31|87.34|87.26|87.39|87.31|87.34|87.26|512
1653314460000|2022-05-23 14:01:00|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|48
1653314470000|2022-05-23 14:01:10|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|23
1653314480000|2022-05-23 14:01:20|87.39|87.31|87.34|87.26|87.39|87.31|87.34|87.26|138
1653314490000|2022-05-23 14:01:30|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|4
1653314500000|2022-05-23 14:01:40|87.34|87.26|87.29|87.21|87.34|87.26|87.29|87.21|22
1653314510000|2022-05-23 14:01:50|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|3
1653314520000|2022-05-23 14:02:00|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|9
1653314540000|2022-05-23 14:02:20|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|6
1653314550000|2022-05-23 14:02:30||87.21||87.21||87.21||87.21|8
1653314560000|2022-05-23 14:02:40||87.26||87.21||87.26||87.21|2
1653314570000|2022-05-23 14:02:50|87.29||87.29||87.29||87.29||405
1653314580000|2022-05-23 14:03:00|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|12
1653314600000|2022-05-23 14:03:20|87.29||87.24||87.29||87.24||6
1653314610000|2022-05-23 14:03:30|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|3
1653314620000|2022-05-23 14:03:40|87.24|87.16|87.29|87.21|87.29|87.21|87.24|87.16|510
1653314630000|2022-05-23 14:03:50||87.16||87.21||87.21||87.16|2
1653314640000|2022-05-23 14:04:00|87.24|87.16|87.29|87.21|87.29|87.21|87.24|87.16|72
1653314670000|2022-05-23 14:04:30|87.24|87.16|87.24|87.16|87.29|87.21|87.24|87.16|266
1653314680000|2022-05-23 14:04:40|87.29|87.21|87.34|87.26|87.34|87.26|87.29|87.21|168
1653314700000|2022-05-23 14:05:00||87.21||87.21||87.21||87.21|12
1653314710000|2022-05-23 14:05:10|87.29||87.29||87.34||87.29||3
1653314720000|2022-05-23 14:05:20|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|8
1653314730000|2022-05-23 14:05:30|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|9
1653314750000|2022-05-23 14:05:50|87.44||87.44||87.44||87.44||4
1653314760000|2022-05-23 14:06:00|87.39|87.36|87.44|87.31|87.44|87.36|87.39|87.31|13
1653314770000|2022-05-23 14:06:10|87.49|87.36|87.44|87.36|87.49|87.36|87.44|87.36|3
1653314780000|2022-05-23 14:06:20|87.49||87.44||87.49||87.44||0
1653314790000|2022-05-23 14:06:30||87.31||87.31||87.31||87.31|3
1653314800000|2022-05-23 14:06:40|87.39|87.36|87.44|87.36|87.44|87.36|87.39|87.31|108
1653314810000|2022-05-23 14:06:50|87.39|87.31|87.44|87.31|87.44|87.31|87.39|87.31|7
1653314820000|2022-05-23 14:07:00|87.39|87.36|87.39|87.31|87.39|87.36|87.39|87.31|8
1653314840000|2022-05-23 14:07:20|87.44||87.44||87.44||87.44||10
1653314850000|2022-05-23 14:07:30||87.36||87.31||87.36||87.31|1
1653314860000|2022-05-23 14:07:40|87.39|87.26|87.34|87.26|87.39|87.26|87.34|87.26|504
1653314870000|2022-05-23 14:07:50||87.21||87.21||87.26||87.21|19
1653314880000|2022-05-23 14:08:00|87.29|87.16|87.29|87.16|87.29|87.16|87.29|87.16|11
1653314890000|2022-05-23 14:08:10|87.24|87.21|87.29|87.16|87.29|87.21|87.24|87.16|2
1653314900000|2022-05-23 14:08:20||87.21||87.21||87.21||87.21|0
1653314910000|2022-05-23 14:08:30|87.34|87.26|87.39|87.26|87.39|87.26|87.34|87.26|900
1653314920000|2022-05-23 14:08:40|87.34||87.34||87.34||87.34||0
1653314930000|2022-05-23 14:08:50|87.39||87.34||87.39||87.34||8
1653314950000|2022-05-23 14:09:10|87.29|87.21|87.34|87.26|87.34|87.26|87.29|87.21|151
1653314960000|2022-05-23 14:09:20|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|7
1653314970000|2022-05-23 14:09:30|87.34|87.26|87.39|87.31|87.39|87.31|87.34|87.26|79
1653315000000|2022-05-23 14:10:00|87.44|87.36|87.44|87.36|87.44|87.36|87.39|87.36|56
1653315020000|2022-05-23 14:10:20||87.31||87.31||87.31||87.31|17
1653315030000|2022-05-23 14:10:30|87.39|87.36|87.44|87.36|87.44|87.36|87.39|87.36|2
1653315080000|2022-05-23 14:11:20|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|112
1653315090000|2022-05-23 14:11:30|||||||||1
1653315100000|2022-05-23 14:11:40|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|36
1653315130000|2022-05-23 14:12:10|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|36
1653315140000|2022-05-23 14:12:20|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|13
1653315150000|2022-05-23 14:12:30|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|53
1653315170000|2022-05-23 14:12:50|||||||||40
1653315180000|2022-05-23 14:13:00|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|58
1653315190000|2022-05-23 14:13:10|||||||||3
1653315200000|2022-05-23 14:13:20|87.49|87.41|87.54|87.41|87.54|87.46|87.49|87.41|67
1653315210000|2022-05-23 14:13:30||87.46||87.46||87.46||87.41|2
1653315220000|2022-05-23 14:13:40||87.41||87.46||87.46||87.41|5
1653315230000|2022-05-23 14:13:50|||||||||2
1653315240000|2022-05-23 14:14:00|87.49|87.41|87.54|87.41|87.54|87.41|87.49|87.41|11
1653315250000|2022-05-23 14:14:10|87.49|87.46|87.54|87.46|87.54|87.46|87.49|87.46|0
1653315260000|2022-05-23 14:14:20|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|6
1653315270000|2022-05-23 14:14:30|||||||||2
1653315280000|2022-05-23 14:14:40||87.36||87.41||87.41||87.36|8
1653315290000|2022-05-23 14:14:50||87.36||87.41||87.41||87.36|2
1653315330000|2022-05-23 14:15:30|||||||||30
1653315370000|2022-05-23 14:16:10|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.41|294
1653315390000|2022-05-23 14:16:30|87.59|87.51|87.59|87.46|87.59|87.51|87.59|87.46|32
1653315400000|2022-05-23 14:16:40|87.54|87.41|87.49|87.41|87.54|87.41|87.49|87.41|38
1653315410000|2022-05-23 14:16:50||87.36||87.41||87.41||87.36|4
1653315430000|2022-05-23 14:17:10|||||||||25
1653315440000|2022-05-23 14:17:20|87.54|87.46|87.59|87.51|87.59|87.51|87.54|87.46|165
1653315450000|2022-05-23 14:17:30|87.54|87.46|87.59|87.51|87.59|87.51|87.54|87.46|47
1653315460000|2022-05-23 14:17:40|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|40
1653315480000|2022-05-23 14:18:00|87.59|87.51|87.59|87.51|87.64|87.56|87.59|87.51|13
1653315490000|2022-05-23 14:18:10|87.64||87.59||87.64||87.59||103
1653315500000|2022-05-23 14:18:20|||||||||2
1653315510000|2022-05-23 14:18:30|87.64||87.59||87.64||87.59||53
1653315520000|2022-05-23 14:18:40|87.64||87.64||87.64||87.59||18
1653315530000|2022-05-23 14:18:50|87.59||87.59||87.59||87.59||2
1653315540000|2022-05-23 14:19:00|||||||||7
1653315550000|2022-05-23 14:19:10|87.64|87.56|87.59|87.51|87.64|87.56|87.59|87.51|36
1653315560000|2022-05-23 14:19:20|||||||||13
1653315570000|2022-05-23 14:19:30|87.64|87.56|87.59|87.51|87.64|87.56|87.59|87.51|48
1653315590000|2022-05-23 14:19:50|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|36
1653315600000|2022-05-23 14:20:00|87.59|87.51|87.54|87.46|87.59|87.56|87.54|87.46|126
1653315610000|2022-05-23 14:20:10|87.59|87.51|87.59|87.46|87.59|87.51|87.59|87.46|48
1653315620000|2022-05-23 14:20:20||87.51||87.51||87.51||87.51|0
1653315630000|2022-05-23 14:20:30||87.46||87.46||87.46||87.46|3
1653315640000|2022-05-23 14:20:40|87.54||87.54||87.54||87.54||10
1653315650000|2022-05-23 14:20:50|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.46|19
1653315660000|2022-05-23 14:21:00|87.54|87.46|87.54|87.46|87.59|87.46|87.54|87.46|18
1653315700000|2022-05-23 14:21:40||87.41||87.41||87.46||87.41|49
1653315710000|2022-05-23 14:21:50|87.49||87.49||87.49||87.49||54
1653315720000|2022-05-23 14:22:00|87.54|87.46|87.54|87.46|87.59|87.46|87.49|87.41|218
1653315730000|2022-05-23 14:22:10|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.46|14
1653315740000|2022-05-23 14:22:20||87.46||87.51||87.51||87.46|8
1653315750000|2022-05-23 14:22:30|87.64||87.64||87.64||87.59||11
1653315760000|2022-05-23 14:22:40|87.59||87.59||87.64||87.59||0
1653315800000|2022-05-23 14:23:20|87.54|87.46|87.54|87.46|87.59|87.46|87.54|87.46|114
1653315840000|2022-05-23 14:24:00|87.59|87.51|87.54|87.46|87.59|87.51|87.54|87.46|210
1653315870000|2022-05-23 14:24:30|||||||||5900
1653315880000|2022-05-23 14:24:40|||||||||2
1653315910000|2022-05-23 14:25:10|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|134
1653315950000|2022-05-23 14:25:50|87.44|87.36|87.49|87.41|87.49|87.41|87.44|87.36|66
1653315960000|2022-05-23 14:26:00|||||||||2
1653315970000|2022-05-23 14:26:10|87.54|87.46|87.54|87.41|87.54|87.46|87.49|87.41|355
1653315980000|2022-05-23 14:26:20||87.46||87.46||87.46||87.46|0
1653315990000|2022-05-23 14:26:30|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|157
1653316010000|2022-05-23 14:26:50|87.54|87.46|87.59|87.51|87.59|87.51|87.54|87.46|48
1653316020000|2022-05-23 14:27:00||87.46||87.46||87.51||87.46|14
1653316030000|2022-05-23 14:27:10||87.51||87.51||87.51||87.51|0
1653316040000|2022-05-23 14:27:20|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|1
1653316060000|2022-05-23 14:27:40|87.49|87.41|87.49|87.36|87.49|87.41|87.49|87.36|242
1653316070000|2022-05-23 14:27:50||87.41||87.41||87.41||87.41|0
1653316080000|2022-05-23 14:28:00||87.36||87.36||87.36||87.36|49
1653316090000|2022-05-23 14:28:10|87.44|87.41|87.44|87.36|87.44|87.41|87.44|87.36|25
1653316100000|2022-05-23 14:28:20|||||||||50
1653316110000|2022-05-23 14:28:30|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|110
1653316120000|2022-05-23 14:28:40||87.36||87.41||87.41||87.36|45
1653316130000|2022-05-23 14:28:50||87.36||87.41||87.41||87.36|148
1653316140000|2022-05-23 14:29:00||87.36||87.36||87.36||87.36|65
1653316150000|2022-05-23 14:29:10|87.54|87.41|87.54|87.46|87.54|87.46|87.49|87.41|114
1653316160000|2022-05-23 14:29:20|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|3
1653316180000|2022-05-23 14:29:40|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|10
1653316190000|2022-05-23 14:29:50|87.69||87.69||87.69||87.69||130
1653316200000|2022-05-23 14:30:00|87.74|87.61|87.69|87.61|87.74|87.66|87.69|87.61|127
1653316210000|2022-05-23 14:30:10|87.64|87.56|87.69|87.61|87.69|87.61|87.64|87.56|76
1653316220000|2022-05-23 14:30:20||87.56||87.56||87.61||87.56|49
1653316230000|2022-05-23 14:30:30|87.74|87.61|87.74|87.61|87.74|87.61|87.74|87.61|26
1653316240000|2022-05-23 14:30:40||87.66||87.66||87.66||87.66|133
1653316250000|2022-05-23 14:30:50|||||||||104
1653316260000|2022-05-23 14:31:00|||||||||104
1653316270000|2022-05-23 14:31:10|||||||||333
1653316290000|2022-05-23 14:31:30|87.79|87.71|87.74|87.66|87.79|87.71|87.74|87.66|186
1653316300000|2022-05-23 14:31:40|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|115
1653316310000|2022-05-23 14:31:50||87.66||87.71||87.71||87.66|318
1653316320000|2022-05-23 14:32:00|||||||||432
1653316330000|2022-05-23 14:32:10|||||||||1
1653316340000|2022-05-23 14:32:20|||||||||131
1653316350000|2022-05-23 14:32:30|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|165
1653316360000|2022-05-23 14:32:40||87.71||87.76||87.76||87.71|179
1653316370000|2022-05-23 14:32:50|87.89|87.81|87.84|87.76|87.89|87.81|87.84|87.76|605
1653316390000|2022-05-23 14:33:10|||||||||80
1653316400000|2022-05-23 14:33:20|87.89|87.81|87.84|87.76|87.89|87.81|87.84|87.76|269
1653316420000|2022-05-23 14:33:40|||||||||3
1653316430000|2022-05-23 14:33:50|87.79|87.71|87.84|87.76|87.84|87.76|87.79|87.71|239
1653316440000|2022-05-23 14:34:00||87.71||87.76||87.76||87.71|56
1653316450000|2022-05-23 14:34:10|87.79|87.71|87.84|87.76|87.84|87.76|87.79|87.71|100
1653316460000|2022-05-23 14:34:20||87.71||87.71||87.71||87.71|72
1653316470000|2022-05-23 14:34:30||87.76||87.76||87.76||87.76|0
1653316480000|2022-05-23 14:34:40||87.71||87.76||87.76||87.71|7
1653316510000|2022-05-23 14:35:10|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|130
1653316520000|2022-05-23 14:35:20|87.84||87.79||87.84||87.79||8
1653316530000|2022-05-23 14:35:30|87.84|87.76|87.84|87.71|87.84|87.76|87.79|87.71|87
1653316550000|2022-05-23 14:35:50||87.76||87.76||87.76||87.76|0
1653316560000|2022-05-23 14:36:00|87.89|87.81|87.84|87.76|87.89|87.81|87.84|87.76|94
1653316570000|2022-05-23 14:36:10||87.71||87.76||87.76||87.71|9
1653316590000|2022-05-23 14:36:30||87.71||87.71||87.76||87.71|18
1653316600000|2022-05-23 14:36:40||87.76||87.76||87.76||87.76|0
1653316620000|2022-05-23 14:37:00|||||||||2
1653316630000|2022-05-23 14:37:10|||||||||1
1653316640000|2022-05-23 14:37:20|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|727
1653316660000|2022-05-23 14:37:40|||||||||82
1653316670000|2022-05-23 14:37:50|||||||||57
1653316690000|2022-05-23 14:38:10|||||||||74
1653316720000|2022-05-23 14:38:40|||||||||47
1653316730000|2022-05-23 14:38:50|||||||||4
1653316780000|2022-05-23 14:39:40|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|258
1653316790000|2022-05-23 14:39:50|87.79|87.71|87.84|87.76|87.84|87.76|87.79|87.71|297
1653316800000|2022-05-23 14:40:00|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|28
1653316810000|2022-05-23 14:40:10|87.84||87.79||87.84||87.79||5
1653316820000|2022-05-23 14:40:20|87.84||87.84||87.84||87.84||2
1653316830000|2022-05-23 14:40:30||87.76||87.76||87.76||87.76|0
1653316840000|2022-05-23 14:40:40|||||||||7
1653316870000|2022-05-23 14:41:10|||||||||1081
1653316890000|2022-05-23 14:41:30|87.89||87.84||87.89||87.84||16
1653316900000|2022-05-23 14:41:40|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|84
1653316910000|2022-05-23 14:41:50|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|33
1653316920000|2022-05-23 14:42:00|87.79|87.71|87.79|87.66|87.79|87.71|87.79|87.66|12
1653316930000|2022-05-23 14:42:10|87.74|87.71|87.79|87.71|87.79|87.71|87.74|87.71|2
1653316940000|2022-05-23 14:42:20|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|13
1653316950000|2022-05-23 14:42:30|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|97
1653316960000|2022-05-23 14:42:40|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|17
1653316970000|2022-05-23 14:42:50|87.89||87.89||87.89||87.89||477
1653316980000|2022-05-23 14:43:00||87.81||87.81||87.81||87.76|34
1653316990000|2022-05-23 14:43:10|87.84|87.76|87.89|87.76|87.89|87.76|87.84|87.76|37
1653317000000|2022-05-23 14:43:20|87.84||87.84||87.84||87.84||12
1653317010000|2022-05-23 14:43:30|87.89||87.89||87.89||87.89||20
1653317020000|2022-05-23 14:43:40||87.81||87.76||87.81||87.76|150
1653317030000|2022-05-23 14:43:50|87.84|87.81|87.89|87.81|87.89|87.81|87.84|87.81|63
1653317040000|2022-05-23 14:44:00|||||||||13
1653317050000|2022-05-23 14:44:10|||||||||2
1653317070000|2022-05-23 14:44:30|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|81
1653317080000|2022-05-23 14:44:40|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|34
1653317100000|2022-05-23 14:45:00|||||||||9
1653317130000|2022-05-23 14:45:30|||||||||52
1653317150000|2022-05-23 14:45:50|||||||||3
1653317160000|2022-05-23 14:46:00|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|54
1653317170000|2022-05-23 14:46:10|||||||||9
1653317180000|2022-05-23 14:46:20|87.89|87.81|87.94|87.86|87.94|87.86|87.89|87.81|220
1653317190000|2022-05-23 14:46:30|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|88
1653317200000|2022-05-23 14:46:40|||||||||2
1653317230000|2022-05-23 14:47:10|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|77
1653317240000|2022-05-23 14:47:20|87.89|87.81|87.94|87.81|87.94|87.81|87.89|87.81|65
1653317250000|2022-05-23 14:47:30||87.86||87.86||87.86||87.86|44
1653317260000|2022-05-23 14:47:40|||||||||23
1653317270000|2022-05-23 14:47:50|||||||||213
1653317280000|2022-05-23 14:48:00|||||||||48
1653317290000|2022-05-23 14:48:10|||||||||1
1653317300000|2022-05-23 14:48:20|||||||||98
1653317310000|2022-05-23 14:48:30|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|214
1653317320000|2022-05-23 14:48:40|||||||||3
1653317330000|2022-05-23 14:48:50|88.04|87.96|87.99|87.91|88.04|87.96|87.99|87.91|163
1653317340000|2022-05-23 14:49:00|||||||||162
1653317360000|2022-05-23 14:49:20|87.94|87.86|87.99|87.91|87.99|87.91|87.94|87.86|258
1653317370000|2022-05-23 14:49:30|87.94|87.86|87.99|87.86|87.99|87.91|87.94|87.86|169
1653317380000|2022-05-23 14:49:40|87.94||87.99||87.99||87.94||1
1653317390000|2022-05-23 14:49:50|87.94|87.91|87.94|87.86|87.99|87.91|87.94|87.86|29
1653317400000|2022-05-23 14:50:00|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.76|268
1653317410000|2022-05-23 14:50:10|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|17
1653317420000|2022-05-23 14:50:20|87.89|87.81|87.94|87.86|87.94|87.86|87.89|87.81|125
1653317430000|2022-05-23 14:50:30|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|18
1653317450000|2022-05-23 14:50:50|||||||||4
1653317470000|2022-05-23 14:51:10|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|74
1653317480000|2022-05-23 14:51:20|87.89||87.84||87.89||87.84||107
1653317490000|2022-05-23 14:51:30|87.89|87.81|87.84|87.76|87.89|87.81|87.84|87.76|148
1653317500000|2022-05-23 14:51:40||87.71||87.76||87.76||87.71|471
1653317510000|2022-05-23 14:51:50|87.89|87.81|87.84|87.76|87.89|87.81|87.84|87.76|90
1653317520000|2022-05-23 14:52:00|87.89||87.89||87.89||87.89||7
1653317530000|2022-05-23 14:52:10|87.84||87.84||87.84||87.84||4
1653317540000|2022-05-23 14:52:20|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|21
1653317550000|2022-05-23 14:52:30|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|73
1653317560000|2022-05-23 14:52:40|87.89|87.81|87.84|87.76|87.89|87.81|87.84|87.76|59
1653317570000|2022-05-23 14:52:50|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|27
1653317580000|2022-05-23 14:53:00||87.66||87.71||87.71||87.66|42
1653317590000|2022-05-23 14:53:10|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|73
1653317600000|2022-05-23 14:53:20|87.79|87.71|87.79|87.71|87.84|87.71|87.79|87.71|71
1653317610000|2022-05-23 14:53:30|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|61
1653317630000|2022-05-23 14:53:50|||||||||16
1653317650000|2022-05-23 14:54:10|||||||||134
1653317660000|2022-05-23 14:54:20|||||||||55
1653317680000|2022-05-23 14:54:40|||||||||228
1653317710000|2022-05-23 14:55:10|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|72
1653317730000|2022-05-23 14:55:30|87.84|87.76|87.84|87.76|87.89|87.76|87.84|87.76|337
1653317740000|2022-05-23 14:55:40|87.89||87.84||87.89||87.84||0
1653317750000|2022-05-23 14:55:50|87.89||87.89||87.89||87.84||0
1653317760000|2022-05-23 14:56:00||87.81||87.81||87.81||87.81|4
1653317780000|2022-05-23 14:56:20|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|1081
1653317790000|2022-05-23 14:56:30|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|18
1653317800000|2022-05-23 14:56:40|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|84
1653317820000|2022-05-23 14:57:00|||||||||102
1653317840000|2022-05-23 14:57:20|||||||||4
1653317850000|2022-05-23 14:57:30|||||||||314
1653317860000|2022-05-23 14:57:40|||||||||58
1653317870000|2022-05-23 14:57:50|87.89|87.81|87.94|87.86|87.94|87.86|87.89|87.81|58
1653317880000|2022-05-23 14:58:00|||||||||3
1653317890000|2022-05-23 14:58:10|||||||||30
1653317900000|2022-05-23 14:58:20|||||||||1
1653317910000|2022-05-23 14:58:30|||||||||35
1653317920000|2022-05-23 14:58:40|||||||||7
1653317940000|2022-05-23 14:59:00|||||||||52
1653317950000|2022-05-23 14:59:10|||||||||34
1653317960000|2022-05-23 14:59:20|||||||||9
1653317970000|2022-05-23 14:59:30|||||||||63
1653317980000|2022-05-23 14:59:40|||||||||100
1653317990000|2022-05-23 14:59:50|||||||||126
1653318000000|2022-05-23 15:00:00|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|581
1653318010000|2022-05-23 15:00:10||87.86||87.91||87.91||87.86|310
1653318020000|2022-05-23 15:00:20|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|44
1653318030000|2022-05-23 15:00:30|87.99|87.91|87.99|87.86|87.99|87.91|87.94|87.86|737
1653318040000|2022-05-23 15:00:40||87.91||87.91||87.91||87.91|8
1653318050000|2022-05-23 15:00:50|||||||||12
1653318070000|2022-05-23 15:01:10|||||||||25
1653318090000|2022-05-23 15:01:30|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|30
1653318100000|2022-05-23 15:01:40|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|1088
1653318110000|2022-05-23 15:01:50|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|81
1653318130000|2022-05-23 15:02:10|||||||||1
1653318140000|2022-05-23 15:02:20|||||||||257
1653318160000|2022-05-23 15:02:40|||||||||17
1653318170000|2022-05-23 15:02:50|||||||||50
1653318190000|2022-05-23 15:03:10|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|114
1653318200000|2022-05-23 15:03:20|||||||||10
1653318210000|2022-05-23 15:03:30|||||||||256
1653318220000|2022-05-23 15:03:40|||||||||96
1653318230000|2022-05-23 15:03:50|||||||||138
1653318240000|2022-05-23 15:04:00|88.14|88.06|88.09|88.01|88.14|88.06|88.09|88.01|81
1653318250000|2022-05-23 15:04:10|88.14|88.06|88.09|88.01|88.14|88.06|88.09|88.01|547
1653318260000|2022-05-23 15:04:20|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|8
1653318270000|2022-05-23 15:04:30|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|267
1653318280000|2022-05-23 15:04:40|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|95
1653318290000|2022-05-23 15:04:50|88.09|88.01|88.09|88.01|88.14|88.01|88.09|88.01|5
1653318300000|2022-05-23 15:05:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|85
1653318310000|2022-05-23 15:05:10||88.01||88.01||88.01||88.01|36
1653318320000|2022-05-23 15:05:20|88.09||88.09||88.14||88.09||238
1653318330000|2022-05-23 15:05:30|88.14||88.14||88.14||88.14||8
1653318340000|2022-05-23 15:05:40|88.09||88.09||88.09||88.09||14
1653318350000|2022-05-23 15:05:50|88.14||88.09||88.14||88.09||36
1653318360000|2022-05-23 15:06:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|16
1653318370000|2022-05-23 15:06:10|||||||||21
1653318390000|2022-05-23 15:06:30|||||||||14
1653318410000|2022-05-23 15:06:50|88.09|88.01|88.09|88.01|88.14|88.01|88.09|88.01|124
1653318420000|2022-05-23 15:07:00|||||||||50
1653318430000|2022-05-23 15:07:10|88.14|88.06|88.14|88.01|88.14|88.06|88.14|88.01|34
1653318440000|2022-05-23 15:07:20|88.09||88.09||88.09||88.09||0
1653318460000|2022-05-23 15:07:40|||||||||13
1653318480000|2022-05-23 15:08:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|24
1653318490000|2022-05-23 15:08:10|||||||||6
1653318510000|2022-05-23 15:08:30|88.19|88.11|88.14|88.06|88.19|88.11|88.14|88.06|301
1653318520000|2022-05-23 15:08:40|||||||||3
1653318530000|2022-05-23 15:08:50|88.19|88.11|88.14|88.06|88.19|88.11|88.14|88.06|87
1653318540000|2022-05-23 15:09:00|88.19||88.19||88.19||88.19||19
1653318560000|2022-05-23 15:09:20|88.14||88.14||88.14||88.14||10
1653318570000|2022-05-23 15:09:30|||||||||107
1653318590000|2022-05-23 15:09:50|||||||||12
1653318600000|2022-05-23 15:10:00|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|203
1653318610000|2022-05-23 15:10:10|||||||||20
1653318620000|2022-05-23 15:10:20|||||||||268
1653318640000|2022-05-23 15:10:40||87.96||88.01||88.01||87.96|61
1653318650000|2022-05-23 15:10:50|||||||||18
1653318670000|2022-05-23 15:11:10|88.14|88.06|88.14|88.01|88.14|88.06|88.09|88.01|68
1653318680000|2022-05-23 15:11:20|88.09||88.09||88.09||88.09||16
1653318690000|2022-05-23 15:11:30|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|130
1653318700000|2022-05-23 15:11:40||88.01||88.06||88.06||88.01|22
1653318710000|2022-05-23 15:11:50|88.19|88.11|88.14|88.06|88.19|88.11|88.14|88.06|189
1653318720000|2022-05-23 15:12:00||88.01||88.06||88.06||88.01|21
1653318740000|2022-05-23 15:12:20||88.01||88.06||88.06||88.01|25
1653318760000|2022-05-23 15:12:40|||||||||5
1653318770000|2022-05-23 15:12:50|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|22
1653318780000|2022-05-23 15:13:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|41
1653318790000|2022-05-23 15:13:10|||||||||1
1653318800000|2022-05-23 15:13:20|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|8
1653318820000|2022-05-23 15:13:40|||||||||18
1653318850000|2022-05-23 15:14:10|||||||||26
1653318860000|2022-05-23 15:14:20|||||||||50
1653318870000|2022-05-23 15:14:30|||||||||336
1653318880000|2022-05-23 15:14:40|||||||||14
1653318890000|2022-05-23 15:14:50|88.24|88.16|88.24|88.16|88.24|88.16|88.19|88.16|355
1653318900000|2022-05-23 15:15:00|||||||||343
1653318910000|2022-05-23 15:15:10|88.19|88.11|88.19|88.11|88.24|88.11|88.19|88.11|171
1653318920000|2022-05-23 15:15:20|88.24||88.19||88.24||88.19||458
1653318930000|2022-05-23 15:15:30|||||||||1
1653318950000|2022-05-23 15:15:50|||||||||17
1653318960000|2022-05-23 15:16:00|||||||||11
1653318970000|2022-05-23 15:16:10|||||||||262
1653318980000|2022-05-23 15:16:20|||||||||200
1653318990000|2022-05-23 15:16:30|||||||||237
1653319000000|2022-05-23 15:16:40|||||||||620
1653319010000|2022-05-23 15:16:50|||||||||725
1653319030000|2022-05-23 15:17:10|||||||||102
1653319040000|2022-05-23 15:17:20||88.06||88.11||88.11||88.06|158
1653319050000|2022-05-23 15:17:30|||||||||36
1653319070000|2022-05-23 15:17:50|||||||||69
1653319080000|2022-05-23 15:18:00|||||||||39
1653319090000|2022-05-23 15:18:10|||||||||53
1653319100000|2022-05-23 15:18:20|||||||||184
1653319110000|2022-05-23 15:18:30|||||||||21
1653319120000|2022-05-23 15:18:40|||||||||104
1653319130000|2022-05-23 15:18:50|||||||||300
1653319140000|2022-05-23 15:19:00|||||||||4
1653319150000|2022-05-23 15:19:10|||||||||140
1653319160000|2022-05-23 15:19:20|||||||||16
1653319180000|2022-05-23 15:19:40|||||||||16
1653319190000|2022-05-23 15:19:50|||||||||9
1653319200000|2022-05-23 15:20:00|||||||||200
1653319210000|2022-05-23 15:20:10|||||||||39
1653319240000|2022-05-23 15:20:40|||||||||20
1653319250000|2022-05-23 15:20:50|||||||||313
1653319260000|2022-05-23 15:21:00|||||||||216
1653319270000|2022-05-23 15:21:10|88.24|88.16|88.19|88.11|88.24|88.16|88.19|88.11|444
1653319280000|2022-05-23 15:21:20|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|254
1653319300000|2022-05-23 15:21:40|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|42
1653319310000|2022-05-23 15:21:50|||||||||62
1653319330000|2022-05-23 15:22:10|||||||||19
1653319340000|2022-05-23 15:22:20|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|153
1653319350000|2022-05-23 15:22:30|88.29|88.21|88.34|88.21|88.34|88.21|88.29|88.21|181
1653319360000|2022-05-23 15:22:40||88.26||88.26||88.26||88.26|0
1653319370000|2022-05-23 15:22:50|||||||||47
1653319380000|2022-05-23 15:23:00|88.29|88.21|88.29|88.21|88.34|88.21|88.29|88.21|270
1653319390000|2022-05-23 15:23:10|||||||||3
1653319400000|2022-05-23 15:23:20|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|210
1653319410000|2022-05-23 15:23:30|||||||||2
1653319420000|2022-05-23 15:23:40|||||||||16
1653319430000|2022-05-23 15:23:50|||||||||102
1653319440000|2022-05-23 15:24:00|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|372
1653319450000|2022-05-23 15:24:10|||||||||124
1653319470000|2022-05-23 15:24:30|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|442
1653319480000|2022-05-23 15:24:40|||||||||39
1653319490000|2022-05-23 15:24:50||88.21||88.21||88.21||88.21|142
1653319500000|2022-05-23 15:25:00|88.39|88.26|88.39|88.31|88.39|88.31|88.39|88.26|366
1653319510000|2022-05-23 15:25:10||88.26||88.26||88.26||88.26|114
1653319530000|2022-05-23 15:25:30||88.31||88.31||88.31||88.31|6
1653319540000|2022-05-23 15:25:40|||||||||19
1653319550000|2022-05-23 15:25:50|88.44|88.36|88.39|88.31|88.44|88.36|88.39|88.31|140
1653319560000|2022-05-23 15:26:00|||||||||122
1653319570000|2022-05-23 15:26:10|||||||||7
1653319580000|2022-05-23 15:26:20|||||||||68
1653319590000|2022-05-23 15:26:30|||||||||136
1653319600000|2022-05-23 15:26:40|||||||||73
1653319610000|2022-05-23 15:26:50|||||||||154
1653319620000|2022-05-23 15:27:00|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|270
1653319630000|2022-05-23 15:27:10||88.31||88.36||88.36||88.31|149
1653319640000|2022-05-23 15:27:20|||||||||138
1653319650000|2022-05-23 15:27:30|||||||||116
1653319660000|2022-05-23 15:27:40|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|254
1653319670000|2022-05-23 15:27:50|||||||||222
1653319680000|2022-05-23 15:28:00|||||||||145
1653319690000|2022-05-23 15:28:10|||||||||85
1653319700000|2022-05-23 15:28:20|||||||||200
1653319710000|2022-05-23 15:28:30||88.26||88.26||88.26||88.26|203
1653319720000|2022-05-23 15:28:40|88.34|88.31|88.34|88.26|88.34|88.31|88.34|88.26|230
1653319730000|2022-05-23 15:28:50|||||||||198
1653319740000|2022-05-23 15:29:00|||||||||122
1653319750000|2022-05-23 15:29:10|88.29|88.21|88.34|88.26|88.34|88.26|88.29|88.21|333
1653319760000|2022-05-23 15:29:20|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|542
1653319770000|2022-05-23 15:29:30|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|524
1653319780000|2022-05-23 15:29:40|||||||||417
1653319790000|2022-05-23 15:29:50|||||||||199
1653319800000|2022-05-23 15:30:00|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|243
1653319810000|2022-05-23 15:30:10|88.44|88.36|88.39|88.31|88.44|88.36|88.39|88.31|38
1653319820000|2022-05-23 15:30:20|||||||||112
1653319830000|2022-05-23 15:30:30|||||||||133
1653319840000|2022-05-23 15:30:40|||||||||252
1653319850000|2022-05-23 15:30:50|||||||||316
1653319860000|2022-05-23 15:31:00|||||||||204
1653319870000|2022-05-23 15:31:10|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|305
1653319880000|2022-05-23 15:31:20|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|21
1653319890000|2022-05-23 15:31:30|||||||||88
1653319900000|2022-05-23 15:31:40|88.44|88.26|88.44|88.36|88.44|88.36|88.39|88.26|1090
1653319910000|2022-05-23 15:31:50|88.39|88.31|88.39|88.31|88.39|88.36|88.39|88.31|95
1653319920000|2022-05-23 15:32:00|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|123
1653319930000|2022-05-23 15:32:10|88.39|88.31|88.44|88.31|88.44|88.36|88.39|88.31|291
1653319940000|2022-05-23 15:32:20|88.39|88.36|88.44|88.36|88.44|88.36|88.39|88.36|274
1653319950000|2022-05-23 15:32:30|||||||||340
1653319960000|2022-05-23 15:32:40||88.31||88.31||88.36||88.31|206
1653319970000|2022-05-23 15:32:50|88.39|88.36|88.44|88.36|88.44|88.36|88.39|88.36|282
1653319980000|2022-05-23 15:33:00|88.49||88.49||88.49||88.49||96
1653319990000|2022-05-23 15:33:10|88.44|88.41|88.44|88.36|88.44|88.41|88.44|88.36|176
1653320000000|2022-05-23 15:33:20|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|281
1653320010000|2022-05-23 15:33:30||88.36||88.36||88.36||88.36|98
1653320020000|2022-05-23 15:33:40||88.41||88.41||88.41||88.41|478
1653320030000|2022-05-23 15:33:50|||||||||80
1653320040000|2022-05-23 15:34:00|88.54|88.46|88.59|88.46|88.59|88.46|88.54|88.46|333
1653320050000|2022-05-23 15:34:10|88.54||88.54||88.54||88.54||407
1653320060000|2022-05-23 15:34:20|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|220
1653320070000|2022-05-23 15:34:30|||||||||110
1653320080000|2022-05-23 15:34:40|88.54|88.46|88.59|88.51|88.59|88.51|88.54|88.46|390
1653320090000|2022-05-23 15:34:50|88.64|88.56|88.64|88.51|88.64|88.56|88.59|88.51|520
1653320100000|2022-05-23 15:35:00|88.59|88.56|88.69|88.56|88.69|88.56|88.59|88.51|653
1653320110000|2022-05-23 15:35:10|88.64|88.51|88.59|88.51|88.69|88.56|88.59|88.51|505
1653320120000|2022-05-23 15:35:20||88.46||88.51||88.51||88.46|502
1653320130000|2022-05-23 15:35:30|88.64||88.59||88.64||88.59||628
1653320140000|2022-05-23 15:35:40|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|34
1653320150000|2022-05-23 15:35:50|||||||||63
1653320160000|2022-05-23 15:36:00|||||||||153
1653320170000|2022-05-23 15:36:10|||||||||61
1653320180000|2022-05-23 15:36:20|||||||||313
1653320190000|2022-05-23 15:36:30|||||||||755
1653320200000|2022-05-23 15:36:40|||||||||89
1653320210000|2022-05-23 15:36:50|||||||||321
1653320220000|2022-05-23 15:37:00|||||||||60
1653320230000|2022-05-23 15:37:10|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|80
1653320240000|2022-05-23 15:37:20|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|58
1653320250000|2022-05-23 15:37:30||88.51||88.51||88.56||88.51|341
1653320260000|2022-05-23 15:37:40|88.59|88.46|88.59|88.46|88.59|88.46|88.59|88.46|362
1653320270000|2022-05-23 15:37:50|88.54|88.41|88.49|88.41|88.54|88.41|88.49|88.36|763
1653320280000|2022-05-23 15:38:00|||||||||196
1653320290000|2022-05-23 15:38:10|88.54|88.46|88.54|88.41|88.54|88.46|88.54|88.41|931
1653320300000|2022-05-23 15:38:20|88.49|88.46|88.49|88.36|88.49|88.46|88.49|88.36|155
1653320310000|2022-05-23 15:38:30||88.41||88.41||88.41||88.41|541
1653320320000|2022-05-23 15:38:40||88.36||88.36||88.36||88.36|353
1653320330000|2022-05-23 15:38:50||88.41||88.36||88.41||88.36|201
1653320340000|2022-05-23 15:39:00||88.41||88.36||88.41||88.36|249
1653320350000|2022-05-23 15:39:10|||||||||222
1653320360000|2022-05-23 15:39:20|||||||||220
1653320370000|2022-05-23 15:39:30|88.44|88.31|88.44|88.36|88.44|88.36|88.44|88.31|301
1653320380000|2022-05-23 15:39:40||88.31||88.31||88.36||88.31|208
1653320390000|2022-05-23 15:39:50||88.36||88.36||88.36||88.36|263
1653320400000|2022-05-23 15:40:00|88.49|88.41|88.54|88.41|88.54|88.41|88.44|88.36|572
1653320410000|2022-05-23 15:40:10|88.49||88.54||88.54||88.49||25
1653320420000|2022-05-23 15:40:20|88.49||88.49||88.49||88.49||0
1653320450000|2022-05-23 15:40:50|88.44|88.36|88.49|88.36|88.49|88.36|88.44|88.36|21
1653320460000|2022-05-23 15:41:00||88.41||88.41||88.41||88.41|25
1653320470000|2022-05-23 15:41:10|88.54||88.54||88.54||88.54||1
1653320490000|2022-05-23 15:41:30|88.49||88.49||88.49||88.49||0
1653320500000|2022-05-23 15:41:40||88.36||88.36||88.36||88.36|232
1653320510000|2022-05-23 15:41:50||88.41||88.41||88.41||88.41|11
1653320520000|2022-05-23 15:42:00|88.54||88.54||88.54||88.54||398
1653320540000|2022-05-23 15:42:20||88.46||88.41||88.46||88.41|79
1653320550000|2022-05-23 15:42:30|88.59|88.46|88.59|88.46|88.59|88.46|88.59|88.46|348
1653320560000|2022-05-23 15:42:40|88.54||88.54||88.54||88.54||0
1653320570000|2022-05-23 15:42:50|88.59||88.59||88.59||88.59||0
1653320580000|2022-05-23 15:43:00||88.51||88.51||88.51||88.51|25
1653320590000|2022-05-23 15:43:10|88.64||88.64||88.64||88.64||40
1653320630000|2022-05-23 15:43:50|88.59||88.64||88.64||88.59||0
1653320640000|2022-05-23 15:44:00|88.59||88.59||88.64||88.59||47
1653320650000|2022-05-23 15:44:10||88.46||88.46||88.46||88.46|98
1653320660000|2022-05-23 15:44:20|88.54||88.54||88.54||88.54||84
1653320670000|2022-05-23 15:44:30|88.59||88.59||88.59||88.59||605
1653320680000|2022-05-23 15:44:40|88.54|88.51|88.54|88.46|88.59|88.51|88.54|88.46|313
1653320690000|2022-05-23 15:44:50|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|351
1653320700000|2022-05-23 15:45:00|||||||||100
1653320720000|2022-05-23 15:45:20|||||||||100
1653320750000|2022-05-23 15:45:50||88.46||88.46||88.46||88.46|17
1653320760000|2022-05-23 15:46:00|88.54|88.51|88.54|88.46|88.54|88.51|88.54|88.46|3
1653320770000|2022-05-23 15:46:10|||||||||1
1653320780000|2022-05-23 15:46:20||88.41||88.41||88.41||88.41|50
1653320810000|2022-05-23 15:46:50|88.49||88.49||88.54||88.49||0
1653320820000|2022-05-23 15:47:00|88.54||88.49||88.54||88.49||3
1653320830000|2022-05-23 15:47:10|88.54||88.49||88.54||88.49||0
1653320840000|2022-05-23 15:47:20|88.54||88.54||88.54||88.54||0
1653320850000|2022-05-23 15:47:30|88.49||88.49||88.49||88.49||300
1653320860000|2022-05-23 15:47:40|88.54||88.49||88.54||88.49||5
1653320880000|2022-05-23 15:48:00||88.36||88.36||88.36||88.36|84
1653320900000|2022-05-23 15:48:20|88.44|88.31|88.44|88.31|88.44|88.31|88.44|88.31|15
1653320910000|2022-05-23 15:48:30||88.36||88.36||88.36||88.36|20
1653320930000|2022-05-23 15:48:50|88.49||88.44||88.49||88.44||785
1653320940000|2022-05-23 15:49:00|88.49||88.49||88.49||88.49||55
1653320960000|2022-05-23 15:49:20|88.44||88.49||88.49||88.44||16
1653320970000|2022-05-23 15:49:30|88.44||88.49||88.49||88.44||6
1653320980000|2022-05-23 15:49:40||88.41||88.41||88.41||88.41|0
1653320990000|2022-05-23 15:49:50||88.36||88.36||88.36||88.36|71
1653321000000|2022-05-23 15:50:00||88.41||88.41||88.41||88.41|0
1653321020000|2022-05-23 15:50:20|||||||||700
1653321050000|2022-05-23 15:50:50|||||||||2800
1653321080000|2022-05-23 15:51:20|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|252
1653321090000|2022-05-23 15:51:30|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|248
1653321110000|2022-05-23 15:51:50|88.54|88.46|88.54|88.41|88.54|88.46|88.54|88.41|427
1653321120000|2022-05-23 15:52:00||88.46||88.46||88.46||88.46|0
1653321140000|2022-05-23 15:52:20|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|33
1653321150000|2022-05-23 15:52:30|88.54||88.54||88.54||88.54||67
1653321160000|2022-05-23 15:52:40|88.49|88.46|88.49|88.41|88.49|88.46|88.49|88.41|31
1653321170000|2022-05-23 15:52:50|88.54|88.46|88.49|88.41|88.54|88.46|88.49|88.41|20
1653321180000|2022-05-23 15:53:00|88.54|88.46|88.59|88.46|88.59|88.46|88.54|88.46|49
1653321190000|2022-05-23 15:53:10|88.54||88.54||88.54||88.54||450
1653321200000|2022-05-23 15:53:20|88.59||88.59||88.59||88.54||50
1653321210000|2022-05-23 15:53:30|88.54||88.54||88.54||88.54||0
1653321220000|2022-05-23 15:53:40|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|1
1653321240000|2022-05-23 15:54:00|88.64||88.64||88.64||88.64||556
1653321250000|2022-05-23 15:54:10|88.59||88.59||88.59||88.59||0
1653321270000|2022-05-23 15:54:30|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|118
1653321330000|2022-05-23 15:55:30|||||||||110
1653321390000|2022-05-23 15:56:30|||||||||11
1653321410000|2022-05-23 15:56:50|88.59|88.51|88.64|88.51|88.64|88.51|88.59|88.51|44
1653321420000|2022-05-23 15:57:00|88.59||88.59||88.64||88.59||0
1653321430000|2022-05-23 15:57:10|88.64||88.64||88.64||88.59||1
1653321440000|2022-05-23 15:57:20|88.59||88.64||88.64||88.59||0
1653321450000|2022-05-23 15:57:30|88.59||88.59||88.64||88.59||0
1653321460000|2022-05-23 15:57:40|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|0
1653321470000|2022-05-23 15:57:50|88.59|88.51|88.59|88.51|88.64|88.51|88.59|88.51|3
1653321480000|2022-05-23 15:58:00|88.64||88.64||88.64||88.64||4
1653321490000|2022-05-23 15:58:10||88.56||88.56||88.56||88.56|56
1653321560000|2022-05-23 15:59:20|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|31
1653321580000|2022-05-23 15:59:40|||||||||109
1653321600000|2022-05-23 16:00:00|||||||||8
1653321610000|2022-05-23 16:00:10|88.54|88.46|88.54|88.46|88.59|88.46|88.54|88.46|34
1653321620000|2022-05-23 16:00:20|88.59||88.59||88.59||88.59||55
1653321630000|2022-05-23 16:00:30|88.54||88.54||88.54||88.54||15
1653321700000|2022-05-23 16:01:40|||||||||33
1653321760000|2022-05-23 16:02:40|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|240
1653321770000|2022-05-23 16:02:50|||||||||19
1653321780000|2022-05-23 16:03:00||88.46||88.46||88.46||88.46|31
1653321790000|2022-05-23 16:03:10||88.51||88.51||88.51||88.51|0
1653321890000|2022-05-23 16:04:50|||||||||10
1653321900000|2022-05-23 16:05:00|||||||||15
1653321940000|2022-05-23 16:05:40|||||||||10
1653321950000|2022-05-23 16:05:50|||||||||10
1653321970000|2022-05-23 16:06:10|||||||||15
1653321980000|2022-05-23 16:06:20|88.64||88.64||88.64||88.64||0
1653322000000|2022-05-23 16:06:40||88.56||88.56||88.56||88.56|0
1653322010000|2022-05-23 16:06:50|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|265
1653322020000|2022-05-23 16:07:00|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|97
1653322030000|2022-05-23 16:07:10|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|153
1653322130000|2022-05-23 16:08:50|||||||||9
1653322190000|2022-05-23 16:09:50|||||||||6
1653322200000|2022-05-23 16:10:00|||||||||3
1653322230000|2022-05-23 16:10:30|||||||||208
1653322240000|2022-05-23 16:10:40|88.64|88.56|88.69|88.56|88.69|88.56|88.64|88.56|84
1653322250000|2022-05-23 16:10:50|88.64||88.64||88.64||88.64||0
1653322280000|2022-05-23 16:11:20|||||||||204
1653322330000|2022-05-23 16:12:10|||||||||7
1653322350000|2022-05-23 16:12:30|||||||||13
1653322390000|2022-05-23 16:13:10|||||||||7
1653322410000|2022-05-23 16:13:30|||||||||13
1653322470000|2022-05-23 16:14:30||88.51||88.51||88.51||88.51|100
1653322490000|2022-05-23 16:14:50||88.56||88.56||88.56||88.56|0
1653322530000|2022-05-23 16:15:30|||||||||3
1653322580000|2022-05-23 16:16:20|||||||||3
1653322590000|2022-05-23 16:16:30|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|17
1653322600000|2022-05-23 16:16:40|88.64||88.64||88.64||88.59||0
1653322610000|2022-05-23 16:16:50|88.59||88.64||88.64||88.59||0
1653322620000|2022-05-23 16:17:00|88.59|88.56|88.59|88.51|88.64|88.56|88.59|88.51|5
1653322630000|2022-05-23 16:17:10|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|200
1653322700000|2022-05-23 16:18:20|||||||||4
1653322710000|2022-05-23 16:18:30|||||||||23
1653322760000|2022-05-23 16:19:20|||||||||9
1653322770000|2022-05-23 16:19:30|||||||||13
1653322820000|2022-05-23 16:20:20|||||||||10
1653322860000|2022-05-23 16:21:00|88.59|88.51|88.59|88.51|88.64|88.51|88.59|88.51|155
1653322870000|2022-05-23 16:21:10|88.64|88.56|88.59|88.51|88.64|88.56|88.59|88.51|8
1653322890000|2022-05-23 16:21:30|88.64|88.56|88.59|88.51|88.64|88.56|88.59|88.51|11
1653322900000|2022-05-23 16:21:40|88.64||88.64||88.64||88.64||0
1653322910000|2022-05-23 16:21:50||88.56||88.56||88.56||88.56|0
1653322920000|2022-05-23 16:22:00|88.59|88.51|88.64|88.56|88.64|88.56|88.59|88.51|17
1653322940000|2022-05-23 16:22:20||88.51||88.51||88.51||88.51|12
1653322950000|2022-05-23 16:22:30|88.59||88.64||88.64||88.59||0
1653322960000|2022-05-23 16:22:40|88.59||88.64||88.64||88.59||0
1653322980000|2022-05-23 16:23:00|88.59||88.59||88.64||88.59||0
1653322990000|2022-05-23 16:23:10|88.64||88.64||88.64||88.64||3
1653323010000|2022-05-23 16:23:30||88.56||88.56||88.56||88.56|0
1653323020000|2022-05-23 16:23:40|||||||||1
1653323060000|2022-05-23 16:24:20|||||||||7
1653323120000|2022-05-23 16:25:20|||||||||7
1653323140000|2022-05-23 16:25:40|88.59|88.51|88.59|88.51|88.64|88.51|88.59|88.51|10
1653323150000|2022-05-23 16:25:50|88.64||88.64||88.64||88.59||0
1653323160000|2022-05-23 16:26:00|88.59||88.64||88.64||88.59||0
1653323170000|2022-05-23 16:26:10||88.56||88.56||88.56||88.56|0
1653323220000|2022-05-23 16:27:00|||||||||4
1653323250000|2022-05-23 16:27:30|||||||||20
1653323280000|2022-05-23 16:28:00|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|506
1653323320000|2022-05-23 16:28:40|88.54|88.46|88.59|88.46|88.59|88.46|88.54|88.46|61
1653323350000|2022-05-23 16:29:10|88.54||88.59||88.59||88.54||40
1653323370000|2022-05-23 16:29:30|||||||||4
1653323380000|2022-05-23 16:29:40|88.54||88.54||88.54||88.54||42
1653323390000|2022-05-23 16:29:50|||||||||4
1653323410000|2022-05-23 16:30:10|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|22
1653323420000|2022-05-23 16:30:20|88.54|88.46|88.49|88.41|88.54|88.46|88.49|88.41|58
1653323440000|2022-05-23 16:30:40|88.54||88.49||88.54||88.49||4
1653323540000|2022-05-23 16:32:20|||||||||15
1653323550000|2022-05-23 16:32:30|||||||||4
1653323560000|2022-05-23 16:32:40|88.54||88.54||88.54||88.54||4
1653323600000|2022-05-23 16:33:20|88.49||88.54||88.54||88.49||0
1653323620000|2022-05-23 16:33:40|88.49||88.54||88.54||88.49||1
1653323640000|2022-05-23 16:34:00|||||||||30
1653323650000|2022-05-23 16:34:10|88.49|88.36|88.44|88.36|88.49|88.36|88.44|88.36|112
1653323660000|2022-05-23 16:34:20|88.49||88.49||88.49||88.49||14
1653323670000|2022-05-23 16:34:30|88.44||88.44||88.44||88.44||0
1653323700000|2022-05-23 16:35:00|88.49||88.49||88.49||88.49||301
1653323710000|2022-05-23 16:35:10|88.44||88.49||88.49||88.44||0
1653323720000|2022-05-23 16:35:20||88.41||88.41||88.41||88.41|0
1653323730000|2022-05-23 16:35:30|88.44|88.36|88.44|88.36|88.49|88.36|88.44|88.36|8
1653323740000|2022-05-23 16:35:40|88.49||88.44||88.49||88.44||0
1653323750000|2022-05-23 16:35:50|88.49||88.49||88.49||88.44||0
1653323770000|2022-05-23 16:36:10||88.41||88.41||88.41||88.41|11
1653323790000|2022-05-23 16:36:30|||||||||10
1653323810000|2022-05-23 16:36:50||88.36||88.36||88.36||88.36|15
1653323820000|2022-05-23 16:37:00|88.44||88.49||88.49||88.44||0
1653323840000|2022-05-23 16:37:20|88.44||88.49||88.49||88.44||0
1653323860000|2022-05-23 16:37:40||88.41||88.41||88.41||88.41|0
1653323910000|2022-05-23 16:38:30|||||||||9
1653323920000|2022-05-23 16:38:40|||||||||11
1653323960000|2022-05-23 16:39:20|||||||||10
1653324010000|2022-05-23 16:40:10|||||||||54
1653324040000|2022-05-23 16:40:40|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|26
1653324100000|2022-05-23 16:41:40|||||||||2
1653324140000|2022-05-23 16:42:20|||||||||11
1653324170000|2022-05-23 16:42:50|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|23
1653324180000|2022-05-23 16:43:00|||||||||4
1653324220000|2022-05-23 16:43:40|88.44||88.44||88.44||88.44||9
1653324230000|2022-05-23 16:43:50|88.39||88.44||88.44||88.39||22
1653324250000|2022-05-23 16:44:10|88.39||88.44||88.44||88.39||0
1653324260000|2022-05-23 16:44:20|88.39||88.39||88.39||88.39||11
1653324270000|2022-05-23 16:44:30|88.44||88.39||88.44||88.39||0
1653324280000|2022-05-23 16:44:40|88.44||88.39||88.44||88.39||0
1653324290000|2022-05-23 16:44:50|88.44||88.44||88.44||88.39||0
1653324320000|2022-05-23 16:45:20|88.39||88.39||88.39||88.39||17
1653324340000|2022-05-23 16:45:40|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|447
1653324360000|2022-05-23 16:46:00|||||||||19
1653324370000|2022-05-23 16:46:10||88.21||88.21||88.21||88.21|69
1653324380000|2022-05-23 16:46:20|88.29||88.34||88.34||88.29||0
1653324390000|2022-05-23 16:46:30|88.29||88.29||88.29||88.29||13
1653324400000|2022-05-23 16:46:40|88.34|88.26|88.34|88.21|88.34|88.26|88.34|88.21|55
1653324460000|2022-05-23 16:47:40|88.29||88.34||88.34||88.29||0
1653324470000|2022-05-23 16:47:50|88.29|88.26|88.29|88.21|88.29|88.26|88.29|88.21|15
1653324500000|2022-05-23 16:48:20|88.24|88.16|88.29|88.16|88.29|88.16|88.24|88.16|145
1653324510000|2022-05-23 16:48:30|88.24||88.29||88.29||88.24||50
1653324520000|2022-05-23 16:48:40|88.24||88.24||88.29||88.24||0
1653324530000|2022-05-23 16:48:50|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|0
1653324540000|2022-05-23 16:49:00|88.19|88.16|88.19|88.11|88.19|88.16|88.19|88.11|777
1653324550000|2022-05-23 16:49:10|||||||||60
1653324610000|2022-05-23 16:50:10|88.24||88.24||88.24||88.24||336
1653324630000|2022-05-23 16:50:30|88.19||88.19||88.24||88.19||3
1653324640000|2022-05-23 16:50:40|||||||||19
1653324650000|2022-05-23 16:50:50|88.24||88.24||88.24||88.24||54
1653324690000|2022-05-23 16:51:30|88.19||88.24||88.24||88.19||0
1653324700000|2022-05-23 16:51:40|88.19||88.19||88.19||88.19||18
1653324740000|2022-05-23 16:52:20|88.24||88.24||88.24||88.24||0
1653324750000|2022-05-23 16:52:30|88.19||88.24||88.24||88.19||0
1653324760000|2022-05-23 16:52:40|88.19||88.24||88.24||88.19||27
1653324790000|2022-05-23 16:53:10|88.19||88.24||88.24||88.19||0
1653324830000|2022-05-23 16:53:50||88.16||88.16||88.16||88.16|38
1653324860000|2022-05-23 16:54:20|||||||||5
1653324870000|2022-05-23 16:54:30|||||||||19
1653324900000|2022-05-23 16:55:00|||||||||5
1653324930000|2022-05-23 16:55:30|||||||||19
1653324940000|2022-05-23 16:55:40|||||||||5
1653324990000|2022-05-23 16:56:30|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|54
1653325000000|2022-05-23 16:56:40|88.34||88.29||88.34||88.29||5
1653325030000|2022-05-23 16:57:10|||||||||2
1653325040000|2022-05-23 16:57:20||88.16||88.16||88.16||88.16|25
1653325060000|2022-05-23 16:57:40||88.21||88.21||88.21||88.21|0
1653325090000|2022-05-23 16:58:10|||||||||12
1653325120000|2022-05-23 16:58:40|88.34||88.34||88.34||88.34||21
1653325130000|2022-05-23 16:58:50||88.26||88.26||88.26||88.26|12
1653325140000|2022-05-23 16:59:00|88.39||88.39||88.39||88.39||8
1653325160000|2022-05-23 16:59:20||88.31||88.31||88.31||88.31|0
1653325180000|2022-05-23 16:59:40|||||||||12
1653325210000|2022-05-23 17:00:10|88.34|88.26|88.34|88.21|88.34|88.26|88.34|88.21|38
1653325220000|2022-05-23 17:00:20||88.26||88.26||88.26||88.26|0
1653325230000|2022-05-23 17:00:30|||||||||200
1653325240000|2022-05-23 17:00:40|||||||||150
1653325260000|2022-05-23 17:01:00|||||||||7
1653325280000|2022-05-23 17:01:20|||||||||11
1653325300000|2022-05-23 17:01:40|||||||||3
1653325310000|2022-05-23 17:01:50|||||||||4
1653325320000|2022-05-23 17:02:00|||||||||3
1653325340000|2022-05-23 17:02:20|||||||||7
1653325350000|2022-05-23 17:02:30|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|55
1653325370000|2022-05-23 17:02:50|||||||||1
1653325390000|2022-05-23 17:03:10|||||||||1
1653325410000|2022-05-23 17:03:30|||||||||1
1653325420000|2022-05-23 17:03:40||88.26||88.26||88.26||88.26|15
1653325430000|2022-05-23 17:03:50|88.34||88.34||88.34||88.34||5
1653325450000|2022-05-23 17:04:10|||||||||4
1653325460000|2022-05-23 17:04:20|||||||||1
1653325470000|2022-05-23 17:04:30|||||||||4
1653325500000|2022-05-23 17:05:00|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|10
1653325510000|2022-05-23 17:05:10|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|0
1653325520000|2022-05-23 17:05:20||88.21||88.21||88.21||88.21|6
1653325530000|2022-05-23 17:05:30|88.29||88.34||88.34||88.29||0
1653325550000|2022-05-23 17:05:50|88.29||88.29||88.29||88.29||0
1653325580000|2022-05-23 17:06:20|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|8
1653325590000|2022-05-23 17:06:30|||||||||2
1653325600000|2022-05-23 17:06:40|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|6
1653325650000|2022-05-23 17:07:30|88.34||88.29||88.34||88.29||0
1653325680000|2022-05-23 17:08:00|||||||||4
1653325710000|2022-05-23 17:08:30|||||||||1
1653325720000|2022-05-23 17:08:40|||||||||4
1653325740000|2022-05-23 17:09:00|||||||||3
1653325750000|2022-05-23 17:09:10|88.34||88.34||88.34||88.34||6
1653325760000|2022-05-23 17:09:20|||||||||4
1653325780000|2022-05-23 17:09:40||88.26||88.26||88.26||88.26|0
1653325790000|2022-05-23 17:09:50|||||||||4
1653325800000|2022-05-23 17:10:00|88.29|88.21|88.34|88.21|88.34|88.21|88.29|88.21|7
1653325810000|2022-05-23 17:10:10|88.29||88.34||88.34||88.29||0
1653325820000|2022-05-23 17:10:20|88.29||88.34||88.34||88.29||0
1653325840000|2022-05-23 17:10:40|88.29||88.29||88.29||88.29||0
1653325850000|2022-05-23 17:10:50|||||||||4
1653325860000|2022-05-23 17:11:00|||||||||1
1653325890000|2022-05-23 17:11:30|||||||||4
1653325920000|2022-05-23 17:12:00|||||||||1
1653325930000|2022-05-23 17:12:10|||||||||7
1653325940000|2022-05-23 17:12:20|88.34||88.34||88.34||88.34||1
1653325960000|2022-05-23 17:12:40|||||||||4
1653325970000|2022-05-23 17:12:50||88.26||88.26||88.26||88.26|3
1653325980000|2022-05-23 17:13:00|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|3
1653326000000|2022-05-23 17:13:20|||||||||4
1653326010000|2022-05-23 17:13:30|88.34||88.34||88.34||88.34||206
1653326020000|2022-05-23 17:13:40||88.26||88.26||88.26||88.26|0
1653326030000|2022-05-23 17:13:50|88.39||88.39||88.39||88.39||4
1653326060000|2022-05-23 17:14:20||88.31||88.26||88.31||88.26|4
1653326080000|2022-05-23 17:14:40|88.34||88.39||88.39||88.34||4
1653326100000|2022-05-23 17:15:00|88.34||88.34||88.34||88.34||4
1653326130000|2022-05-23 17:15:30|88.39|88.31|88.39|88.31|88.39|88.31|88.34|88.31|4
1653326140000|2022-05-23 17:15:40|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|5
1653326150000|2022-05-23 17:15:50|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|7
1653326180000|2022-05-23 17:16:20|88.24|88.16|88.24|88.16|88.29|88.16|88.24|88.16|10
1653326190000|2022-05-23 17:16:30|88.29||88.29||88.29||88.29||0
1653326200000|2022-05-23 17:16:40||88.21||88.21||88.21||88.21|0
1653326220000|2022-05-23 17:17:00|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|8
1653326280000|2022-05-23 17:18:00|||||||||4
1653326300000|2022-05-23 17:18:20|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|6
1653326350000|2022-05-23 17:19:10|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|34
1653326360000|2022-05-23 17:19:20|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|66
1653326420000|2022-05-23 17:20:20|||||||||4
1653326450000|2022-05-23 17:20:50|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|15
1653326470000|2022-05-23 17:21:10|88.09|88.01|88.09|88.01|88.14|88.01|88.09|88.01|3
1653326480000|2022-05-23 17:21:20|88.14||88.14||88.14||88.14||4
1653326510000|2022-05-23 17:21:50||88.06||88.06||88.06||88.01|2
1653326540000|2022-05-23 17:22:20|||||||||2
1653326550000|2022-05-23 17:22:30|88.19||88.19||88.19||88.19||4
1653326560000|2022-05-23 17:22:40||88.11||88.11||88.11||88.11|0
1653326620000|2022-05-23 17:23:40|||||||||4
1653326640000|2022-05-23 17:24:00||88.06||88.06||88.06||88.06|50
1653326650000|2022-05-23 17:24:10||88.11||88.11||88.11||88.11|0
1653326660000|2022-05-23 17:24:20|88.24||88.24||88.24||88.24||0
1653326670000|2022-05-23 17:24:30|88.19||88.24||88.24||88.19||50
1653326680000|2022-05-23 17:24:40||88.16||88.11||88.16||88.11|14
1653326690000|2022-05-23 17:24:50|88.19||88.24||88.24||88.19||50
1653326710000|2022-05-23 17:25:10|88.19||88.24||88.24||88.19||50
1653326730000|2022-05-23 17:25:30||88.16||88.11||88.16||88.11|0
1653326740000|2022-05-23 17:25:40||88.16||88.16||88.16||88.16|0
1653326760000|2022-05-23 17:26:00||88.11||88.11||88.11||88.11|50
1653326780000|2022-05-23 17:26:20|88.19|88.16|88.24|88.11|88.24|88.16|88.19|88.11|50
1653326800000|2022-05-23 17:26:40|88.19||88.19||88.19||88.19||0
1653326810000|2022-05-23 17:26:50|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|54
1653326870000|2022-05-23 17:27:50|||||||||7
1653326880000|2022-05-23 17:28:00||88.11||88.11||88.11||88.11|50
1653326900000|2022-05-23 17:28:20||88.16||88.16||88.16||88.11|0
1653326980000|2022-05-23 17:29:40|||||||||7
1653327000000|2022-05-23 17:30:00||88.11||88.11||88.11||88.11|8
1653327060000|2022-05-23 17:31:00|88.19|88.16|88.19|88.11|88.24|88.16|88.19|88.11|8
1653327070000|2022-05-23 17:31:10|88.24||88.24||88.24||88.24||0
1653327090000|2022-05-23 17:31:30||88.16||88.16||88.16||88.16|0
1653327130000|2022-05-23 17:32:10|88.29|88.21|88.34|88.21|88.34|88.21|88.29|88.21|53
1653327140000|2022-05-23 17:32:20|88.29|88.26|88.34|88.26|88.34|88.26|88.29|88.26|222
1653327150000|2022-05-23 17:32:30|88.29|88.21|88.34|88.21|88.34|88.21|88.29|88.21|191
1653327160000|2022-05-23 17:32:40|88.29|88.26|88.29|88.21|88.29|88.26|88.29|88.21|12
1653327170000|2022-05-23 17:32:50|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|41
1653327180000|2022-05-23 17:33:00|88.39|88.31|88.39|88.26|88.39|88.31|88.39|88.26|23
1653327190000|2022-05-23 17:33:10|88.44|88.31|88.39|88.31|88.44|88.31|88.39|88.26|0
1653327200000|2022-05-23 17:33:20|||||||||11
1653327210000|2022-05-23 17:33:30|||||||||100
1653327230000|2022-05-23 17:33:50|88.44|88.36|88.44|88.31|88.44|88.36|88.44|88.31|31
1653327260000|2022-05-23 17:34:20|88.39||88.44||88.44||88.39||0
1653327280000|2022-05-23 17:34:40|88.39||88.39||88.39||88.39||0
1653327300000|2022-05-23 17:35:00||88.26||88.26||88.26||88.26|1
1653327310000|2022-05-23 17:35:10|88.34||88.34||88.34||88.34||0
1653327350000|2022-05-23 17:35:50|||||||||14
1653327360000|2022-05-23 17:36:00|88.39|88.31|88.39|88.26|88.39|88.31|88.39|88.26|9
1653327380000|2022-05-23 17:36:20||88.31||88.26||88.31||88.26|0
1653327390000|2022-05-23 17:36:30||88.31||88.26||88.31||88.26|0
1653327400000|2022-05-23 17:36:40||88.31||88.31||88.31||88.31|0
1653327420000|2022-05-23 17:37:00||88.26||88.26||88.26||88.26|3
1653327440000|2022-05-23 17:37:20||88.31||88.31||88.31||88.31|0
1653327470000|2022-05-23 17:37:50||88.26||88.26||88.26||88.26|10
1653327490000|2022-05-23 17:38:10||88.31||88.31||88.31||88.31|0
1653327500000|2022-05-23 17:38:20||88.26||88.26||88.26||88.26|2
1653327520000|2022-05-23 17:38:40||88.31||88.31||88.31||88.26|0
1653327560000|2022-05-23 17:39:20||88.26||88.26||88.26||88.26|1
1653327570000|2022-05-23 17:39:30||88.31||88.26||88.31||88.26|1
1653327600000|2022-05-23 17:40:00|88.34||88.34||88.34||88.34||0
1653327680000|2022-05-23 17:41:20||88.21||88.21||88.21||88.21|1
1653327690000|2022-05-23 17:41:30||88.26||88.21||88.26||88.21|0
1653327700000|2022-05-23 17:41:40||88.26||88.26||88.26||88.26|0
1653327780000|2022-05-23 17:43:00||88.21||88.21||88.21||88.21|1
1653327790000|2022-05-23 17:43:10|88.29||88.34||88.34||88.29||0
1653327800000|2022-05-23 17:43:20||88.26||88.26||88.26||88.21|0
1653327890000|2022-05-23 17:44:50|||||||||4
1653327980000|2022-05-23 17:46:20|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|7
1653327990000|2022-05-23 17:46:30||88.26||88.26||88.26||88.26|1
1653328000000|2022-05-23 17:46:40|88.34||88.34||88.34||88.34||0
1653328010000|2022-05-23 17:46:50|88.39||88.39||88.39||88.39||0
1653328020000|2022-05-23 17:47:00||88.31||88.26||88.31||88.26|0
1653328030000|2022-05-23 17:47:10||88.31||88.26||88.31||88.26|0
1653328050000|2022-05-23 17:47:30||88.31||88.31||88.31||88.31|0
1653328070000|2022-05-23 17:47:50|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|0
1653328080000|2022-05-23 17:48:00||88.31||88.31||88.31||88.31|3
1653328090000|2022-05-23 17:48:10||88.36||88.31||88.36||88.31|0
1653328100000|2022-05-23 17:48:20||88.36||88.36||88.36||88.36|1
1653328140000|2022-05-23 17:49:00|88.49||88.44||88.49||88.44||1
1653328200000|2022-05-23 17:50:00||88.31||88.31||88.31||88.31|1
1653328210000|2022-05-23 17:50:10||88.36||88.36||88.36||88.36|0
1653328220000|2022-05-23 17:50:20|88.39|88.31|88.44|88.31|88.44|88.31|88.39|88.31|2
1653328230000|2022-05-23 17:50:30|88.39||88.44||88.44||88.39||0
1653328240000|2022-05-23 17:50:40|88.39||88.39||88.39||88.39||0
1653328330000|2022-05-23 17:52:10|88.44||88.44||88.44||88.44||0
1653328380000|2022-05-23 17:53:00|88.39||88.44||88.44||88.39||0
1653328390000|2022-05-23 17:53:10|88.39||88.39||88.39||88.39||0
1653328400000|2022-05-23 17:53:20|88.44||88.44||88.44||88.44||0
1653328410000|2022-05-23 17:53:30|88.39||88.39||88.39||88.39||0
1653328450000|2022-05-23 17:54:10||88.26||88.26||88.26||88.26|1
1653328500000|2022-05-23 17:55:00||88.31||88.31||88.31||88.26|0
1653328660000|2022-05-23 17:57:40|||||||||1
1653328710000|2022-05-23 17:58:30|88.44||88.44||88.44||88.44||4
1653328720000|2022-05-23 17:58:40||88.36||88.36||88.36||88.36|0
1653328800000|2022-05-23 18:00:00|88.49|88.41|88.54|88.41|88.54|88.41|88.49|88.41|19
1653328810000|2022-05-23 18:00:10||88.46||88.46||88.46||88.46|0
1653328820000|2022-05-23 18:00:20||88.41||88.41||88.41||88.41|6
1653328830000|2022-05-23 18:00:30|88.49|88.36|88.44|88.36|88.49|88.36|88.44|88.36|1
1653328840000|2022-05-23 18:00:40|88.49||88.44||88.49||88.44||0
1653328850000|2022-05-23 18:00:50||88.31||88.31||88.31||88.31|3
1653328910000|2022-05-23 18:01:50|88.39||88.44||88.44||88.39||0
1653328920000|2022-05-23 18:02:00|88.39|88.26|88.39|88.31|88.44|88.31|88.39|88.26|0
1653328950000|2022-05-23 18:02:30||88.26||88.26||88.26||88.26|1
1653328960000|2022-05-23 18:02:40||88.31||88.26||88.31||88.26|0
1653328970000|2022-05-23 18:02:50||88.31||88.26||88.31||88.26|0
1653328980000|2022-05-23 18:03:00||88.31||88.26||88.31||88.26|0
1653328990000|2022-05-23 18:03:10||88.31||88.26||88.31||88.26|0
1653329010000|2022-05-23 18:03:30|88.34||88.39||88.39||88.34||0
1653329020000|2022-05-23 18:03:40|88.34||88.39||88.39||88.34||0
1653329030000|2022-05-23 18:03:50|88.34||88.34||88.39||88.34||0
1653329080000|2022-05-23 18:04:40|88.39|88.31|88.39|88.26|88.39|88.31|88.39|88.26|4
1653329100000|2022-05-23 18:05:00||88.31||88.26||88.31||88.26|0
1653329120000|2022-05-23 18:05:20|88.34|88.21|88.34|88.21|88.34|88.21|88.34|88.21|14
1653329180000|2022-05-23 18:06:20||88.26||88.26||88.26||88.21|0
1653329190000|2022-05-23 18:06:30||88.21||88.21||88.26||88.21|0
1653329200000|2022-05-23 18:06:40||88.26||88.26||88.26||88.26|0
1653329240000|2022-05-23 18:07:20||88.21||88.21||88.26||88.21|0
1653329280000|2022-05-23 18:08:00||88.26||88.21||88.26||88.21|0
1653329290000|2022-05-23 18:08:10||88.26||88.26||88.26||88.21|200
1653329310000|2022-05-23 18:08:30|||||||||21
1653329360000|2022-05-23 18:09:20|||||||||5
1653329440000|2022-05-23 18:10:40|88.44|88.31|88.44|88.36|88.44|88.36|88.44|88.31|243
1653329500000|2022-05-23 18:11:40|||||||||24
1653329550000|2022-05-23 18:12:30|88.39|88.31|88.44|88.31|88.44|88.31|88.39|88.31|30
1653329560000|2022-05-23 18:12:40|88.39||88.44||88.44||88.39||0
1653329570000|2022-05-23 18:12:50||88.36||88.36||88.36||88.36|0
1653329580000|2022-05-23 18:13:00|88.39|88.31|88.44|88.31|88.44|88.31|88.39|88.31|1
1653329610000|2022-05-23 18:13:30|88.39|88.36|88.44|88.31|88.44|88.36|88.39|88.31|1
1653329620000|2022-05-23 18:13:40||88.36||88.36||88.36||88.31|0
1653329640000|2022-05-23 18:14:00|88.39|88.31|88.39|88.31|88.44|88.31|88.39|88.31|1
1653329650000|2022-05-23 18:14:10|88.44||88.44||88.44||88.39||0
1653329660000|2022-05-23 18:14:20||88.36||88.36||88.36||88.31|0
1653329670000|2022-05-23 18:14:30||88.31||88.31||88.31||88.31|0
1653329710000|2022-05-23 18:15:10||88.36||88.31||88.36||88.31|5
1653329720000|2022-05-23 18:15:20|88.39||88.39||88.39||88.39||1
1653329750000|2022-05-23 18:15:50||88.26||88.26||88.26||88.26|5
1653329790000|2022-05-23 18:16:30||88.31||88.31||88.31||88.31|5
1653329920000|2022-05-23 18:18:40||88.26||88.26||88.26||88.26|6
1653329940000|2022-05-23 18:19:00||88.31||88.31||88.31||88.31|0
1653329970000|2022-05-23 18:19:30|||||||||2
1653329980000|2022-05-23 18:19:40|||||||||4
1653329990000|2022-05-23 18:19:50|||||||||6
1653330000000|2022-05-23 18:20:00|||||||||7
1653330010000|2022-05-23 18:20:10|||||||||8
1653330020000|2022-05-23 18:20:20|||||||||17
1653330030000|2022-05-23 18:20:30|||||||||10
1653330040000|2022-05-23 18:20:40|||||||||9
1653330050000|2022-05-23 18:20:50|||||||||7
1653330060000|2022-05-23 18:21:00|||||||||6
1653330070000|2022-05-23 18:21:10|||||||||8
1653330080000|2022-05-23 18:21:20|||||||||8
1653330090000|2022-05-23 18:21:30|||||||||19
1653330100000|2022-05-23 18:21:40|||||||||2
1653330110000|2022-05-23 18:21:50|||||||||10
1653330120000|2022-05-23 18:22:00|||||||||7
1653330130000|2022-05-23 18:22:10|||||||||11
1653330140000|2022-05-23 18:22:20|||||||||9
1653330150000|2022-05-23 18:22:30|||||||||12
1653330160000|2022-05-23 18:22:40|||||||||16
1653330170000|2022-05-23 18:22:50||88.26||88.26||88.26||88.26|64
1653330180000|2022-05-23 18:23:00|88.34||88.34||88.39||88.34||13
1653330190000|2022-05-23 18:23:10|||||||||9
1653330200000|2022-05-23 18:23:20||88.21||88.21||88.21||88.21|200
1653330210000|2022-05-23 18:23:30|||||||||3
1653330220000|2022-05-23 18:23:40|||||||||9
1653330230000|2022-05-23 18:23:50|||||||||10
1653330240000|2022-05-23 18:24:00||88.26||88.26||88.26||88.21|4
1653330250000|2022-05-23 18:24:10|||||||||16
1653330260000|2022-05-23 18:24:20|||||||||7
1653330270000|2022-05-23 18:24:30|||||||||34
1653330280000|2022-05-23 18:24:40|88.29|88.21|88.34|88.21|88.34|88.21|88.29|88.21|13
1653330290000|2022-05-23 18:24:50|88.29|88.26|88.29|88.21|88.29|88.26|88.29|88.21|8
1653330300000|2022-05-23 18:25:00|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|70
1653330310000|2022-05-23 18:25:10||88.21||88.26||88.26||88.21|7
1653330320000|2022-05-23 18:25:20||88.21||88.21||88.21||88.21|7
1653330330000|2022-05-23 18:25:30|||||||||5
1653330350000|2022-05-23 18:25:50||88.26||88.26||88.26||88.26|7
1653330360000|2022-05-23 18:26:00|||||||||29
1653330370000|2022-05-23 18:26:10|||||||||6
1653330390000|2022-05-23 18:26:30|||||||||8
1653330400000|2022-05-23 18:26:40|||||||||19
1653330430000|2022-05-23 18:27:10||88.21||88.21||88.21||88.21|22
1653330450000|2022-05-23 18:27:30|||||||||7
1653330460000|2022-05-23 18:27:40|||||||||6
1653330470000|2022-05-23 18:27:50||88.26||88.26||88.26||88.26|2
1653330480000|2022-05-23 18:28:00||88.21||88.21||88.21||88.21|5
1653330490000|2022-05-23 18:28:10|||||||||6
1653330500000|2022-05-23 18:28:20|||||||||6
1653330510000|2022-05-23 18:28:30||88.26||88.26||88.26||88.21|0
1653330520000|2022-05-23 18:28:40||88.21||88.21||88.21||88.21|8
1653330530000|2022-05-23 18:28:50|||||||||7
1653330540000|2022-05-23 18:29:00|88.29||88.29||88.29||88.29||0
1653330550000|2022-05-23 18:29:10|||||||||7
1653330560000|2022-05-23 18:29:20|||||||||20
1653330570000|2022-05-23 18:29:30|||||||||8
1653330580000|2022-05-23 18:29:40|||||||||18
1653330590000|2022-05-23 18:29:50|||||||||7
1653330610000|2022-05-23 18:30:10||88.16||88.16||88.16||88.16|106
1653330620000|2022-05-23 18:30:20||88.21||88.21||88.21||88.16|0
1653330630000|2022-05-23 18:30:30|||||||||9
1653330650000|2022-05-23 18:30:50||88.16||88.16||88.16||88.16|8
1653330660000|2022-05-23 18:31:00||88.21||88.21||88.21||88.21|7
1653330670000|2022-05-23 18:31:10||88.16||88.21||88.21||88.16|4
1653330680000|2022-05-23 18:31:20||88.16||88.21||88.21||88.16|8
1653330690000|2022-05-23 18:31:30|||||||||7
1653330710000|2022-05-23 18:31:50||88.16||88.21||88.21||88.16|7
1653330720000|2022-05-23 18:32:00|||||||||9
1653330740000|2022-05-23 18:32:20|||||||||6
1653330750000|2022-05-23 18:32:30|||||||||8
1653330760000|2022-05-23 18:32:40|||||||||7
1653330770000|2022-05-23 18:32:50|||||||||8
1653330780000|2022-05-23 18:33:00|||||||||1
1653330790000|2022-05-23 18:33:10|||||||||9
1653330800000|2022-05-23 18:33:20|||||||||3
1653330810000|2022-05-23 18:33:30|||||||||10
1653330820000|2022-05-23 18:33:40|||||||||8
1653330830000|2022-05-23 18:33:50|||||||||5
1653330840000|2022-05-23 18:34:00|||||||||2
1653330850000|2022-05-23 18:34:10|88.24|88.16|88.29|88.16|88.29|88.16|88.24|88.16|9
1653330860000|2022-05-23 18:34:20|88.24||88.24||88.24||88.24||7
1653330870000|2022-05-23 18:34:30|||||||||6
1653330880000|2022-05-23 18:34:40|||||||||3
1653330890000|2022-05-23 18:34:50|||||||||9
1653330900000|2022-05-23 18:35:00|||||||||7
1653330910000|2022-05-23 18:35:10|||||||||6
1653330920000|2022-05-23 18:35:20|||||||||318
1653330930000|2022-05-23 18:35:30|88.34|88.21|88.39|88.26|88.39|88.26|88.34|88.21|54
1653330940000|2022-05-23 18:35:40|88.34||88.34||88.39||88.34||0
1653330950000|2022-05-23 18:35:50|88.39||88.34||88.39||88.34||0
1653330960000|2022-05-23 18:36:00|88.39||88.39||88.39||88.34||0
1653330980000|2022-05-23 18:36:20|88.34||88.39||88.39||88.34||0
1653331060000|2022-05-23 18:37:40|88.44|88.31|88.44|88.31|88.44|88.31|88.44|88.31|43
1653331080000|2022-05-23 18:38:00||88.36||88.36||88.36||88.36|0
1653331090000|2022-05-23 18:38:10|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|11
1653331180000|2022-05-23 18:39:40||88.26||88.26||88.26||88.26|1
1653331200000|2022-05-23 18:40:00||88.31||88.31||88.31||88.31|0
1653331270000|2022-05-23 18:41:10||88.26||88.26||88.26||88.26|2
1653331290000|2022-05-23 18:41:30|88.34||88.34||88.39||88.34||0
1653331320000|2022-05-23 18:42:00||88.21||88.21||88.21||88.21|1
1653331330000|2022-05-23 18:42:10||88.26||88.21||88.26||88.21|0
1653331340000|2022-05-23 18:42:20||88.26||88.26||88.26||88.21|0
1653331480000|2022-05-23 18:44:40|88.44|88.31|88.44|88.31|88.44|88.31|88.44|88.31|288
1653331490000|2022-05-23 18:44:50||88.36||88.36||88.36||88.36|0
1653331540000|2022-05-23 18:45:40|||||||||31
1653331600000|2022-05-23 18:46:40|||||||||14
1653331640000|2022-05-23 18:47:20||88.31||88.31||88.31||88.31|28
1653331650000|2022-05-23 18:47:30|88.39||88.44||88.44||88.39||0
1653331690000|2022-05-23 18:48:10|88.39||88.44||88.44||88.39||0
1653331710000|2022-05-23 18:48:30|88.39|88.26|88.39|88.26|88.44|88.26|88.39|88.26|1
1653331720000|2022-05-23 18:48:40|88.34||88.34||88.34||88.34||0
1653331730000|2022-05-23 18:48:50||88.21||88.21||88.21||88.21|2
1653331740000|2022-05-23 18:49:00|88.29|88.16|88.29|88.16|88.29|88.16|88.29|88.16|4
1653331750000|2022-05-23 18:49:10||88.21||88.16||88.21||88.16|1
1653331760000|2022-05-23 18:49:20||88.21||88.21||88.21||88.21|0
1653331770000|2022-05-23 18:49:30|||||||||20
1653331820000|2022-05-23 18:50:20|88.39|88.26|88.39|88.26|88.39|88.26|88.39|88.26|281
1653331870000|2022-05-23 18:51:10|88.34||88.34||88.34||88.34||11
1653331900000|2022-05-23 18:51:40||88.21||88.21||88.21||88.21|7
1653331910000|2022-05-23 18:51:50|88.29||88.29||88.34||88.29||0
1653331920000|2022-05-23 18:52:00||88.16||88.16||88.16||88.16|1
1653331950000|2022-05-23 18:52:30||88.21||88.21||88.21||88.21|21
1653331960000|2022-05-23 18:52:40||88.16||88.16||88.16||88.16|12
1653331980000|2022-05-23 18:53:00|88.24||88.24||88.24||88.24||0
1653332040000|2022-05-23 18:54:00|||||||||79
1653332070000|2022-05-23 18:54:30|||||||||20
1653332220000|2022-05-23 18:57:00|88.19|88.11|88.24|88.16|88.24|88.16|88.19|88.11|241
1653332230000|2022-05-23 18:57:10||88.11||88.11||88.11||88.11|33
1653332240000|2022-05-23 18:57:20|88.19||88.24||88.24||88.19||0
1653332250000|2022-05-23 18:57:30|88.19||88.24||88.24||88.19||0
1653332260000|2022-05-23 18:57:40|88.19||88.19||88.19||88.19||0
1653332280000|2022-05-23 18:58:00|||||||||5
1653332300000|2022-05-23 18:58:20|||||||||7
1653332310000|2022-05-23 18:58:30|||||||||2
1653332320000|2022-05-23 18:58:40|||||||||10
1653332330000|2022-05-23 18:58:50||88.06||88.11||88.11||88.06|10
1653332340000|2022-05-23 18:59:00||88.06||88.06||88.11||88.06|3
1653332350000|2022-05-23 18:59:10||88.11||88.11||88.11||88.06|44
1653332360000|2022-05-23 18:59:20||88.06||88.06||88.06||88.06|9
1653332370000|2022-05-23 18:59:30||88.11||88.11||88.11||88.11|48
1653332380000|2022-05-23 18:59:40|||||||||27
1653332390000|2022-05-23 18:59:50||88.06||88.06||88.06||88.06|49
1653332400000|2022-05-23 19:00:00|88.24|88.11|88.24|88.11|88.24|88.11|88.24|88.11|52
1653332410000|2022-05-23 19:00:10|88.29|88.16|88.29|88.21|88.29|88.21|88.29|88.16|3
1653332440000|2022-05-23 19:00:40|||||||||9
1653332470000|2022-05-23 19:01:10|88.34||88.34||88.34||88.34||7
1653332490000|2022-05-23 19:01:30|88.39|88.26|88.39|88.26|88.39|88.26|88.39|88.26|0
1653332540000|2022-05-23 19:02:20|88.34||88.34||88.39||88.34||0
1653332550000|2022-05-23 19:02:30|88.39||88.39||88.39||88.34||0
1653332580000|2022-05-23 19:03:00|88.34||88.34||88.39||88.34||0
1653332590000|2022-05-23 19:03:10|88.39||88.39||88.39||88.39||0
1653332600000|2022-05-23 19:03:20|88.34||88.39||88.39||88.34||0
1653332620000|2022-05-23 19:03:40|88.34||88.39||88.39||88.34||0
1653332630000|2022-05-23 19:03:50|88.34||88.39||88.39||88.34||0
1653332700000|2022-05-23 19:05:00||88.31||88.31||88.31||88.31|0
1653332720000|2022-05-23 19:05:20|||||||||15
1653332730000|2022-05-23 19:05:30|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|9
1653332810000|2022-05-23 19:06:50|||||||||2
1653332920000|2022-05-23 19:08:40|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|4
1653333080000|2022-05-23 19:11:20|88.34|88.26|88.39|88.26|88.39|88.26|88.34|88.26|5
1653333090000|2022-05-23 19:11:30||88.31||88.31||88.31||88.31|0
1653333100000|2022-05-23 19:11:40|88.34|88.26|88.39|88.26|88.39|88.26|88.34|88.26|2
1653333110000|2022-05-23 19:11:50|88.34||88.34||88.39||88.34||0
1653333150000|2022-05-23 19:12:30|88.29|88.21|88.24|88.16|88.29|88.21|88.24|88.16|8
1653333160000|2022-05-23 19:12:40|88.29||88.24||88.29||88.24||0
1653333180000|2022-05-23 19:13:00|88.29||88.29||88.29||88.29||4
1653333220000|2022-05-23 19:13:40||88.21||88.21||88.21||88.21|0
1653333230000|2022-05-23 19:13:50||88.16||88.16||88.16||88.16|3
1653333250000|2022-05-23 19:14:10|88.24||88.29||88.29||88.24||0
1653333260000|2022-05-23 19:14:20||88.21||88.21||88.21||88.21|0
1653333320000|2022-05-23 19:15:20||88.16||88.16||88.16||88.16|1
1653333330000|2022-05-23 19:15:30||88.21||88.21||88.21||88.21|0
1653333360000|2022-05-23 19:16:00|88.34||88.34||88.34||88.34||2
1653333370000|2022-05-23 19:16:10||88.26||88.21||88.26||88.21|1
1653333380000|2022-05-23 19:16:20|88.29||88.29||88.29||88.29||0
1653333400000|2022-05-23 19:16:40|88.34||88.34||88.34||88.34||0
1653333430000|2022-05-23 19:17:10|88.29||88.34||88.34||88.29||0
1653333450000|2022-05-23 19:17:30|88.29||88.29||88.29||88.29||0
1653333540000|2022-05-23 19:19:00|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|4
1653333550000|2022-05-23 19:19:10|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|6
1653333570000|2022-05-23 19:19:30|88.34||88.34||88.34||88.34||0
1653333580000|2022-05-23 19:19:40|88.29||88.29||88.29||88.29||0
1653333590000|2022-05-23 19:19:50|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|0
1653333600000|2022-05-23 19:20:00||88.21||88.26||88.26||88.21|2
1653333650000|2022-05-23 19:20:50|88.29|88.21|88.34|88.21|88.34|88.21|88.29|88.21|3
1653333660000|2022-05-23 19:21:00|88.29||88.29||88.34||88.29||0
1653333670000|2022-05-23 19:21:10|88.34||88.29||88.34||88.29||0
1653333750000|2022-05-23 19:22:30|88.24|88.16|88.24|88.16|88.29|88.16|88.24|88.16|1
1653333830000|2022-05-23 19:23:50|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|1
1653333890000|2022-05-23 19:24:50|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|5
1653334030000|2022-05-23 19:27:10||88.11||88.11||88.11||88.11|3
1653334050000|2022-05-23 19:27:30||88.16||88.16||88.16||88.16|0
1653334070000|2022-05-23 19:27:50|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|4
1653334100000|2022-05-23 19:28:20|88.34||88.34||88.34||88.34||0
1653334170000|2022-05-23 19:29:30|88.29||88.29||88.34||88.29||0
1653334180000|2022-05-23 19:29:40|88.34||88.29||88.34||88.29||0
1653334200000|2022-05-23 19:30:00|||||||||2
1653334210000|2022-05-23 19:30:10|88.34|88.26|88.34|88.21|88.34|88.26|88.34|88.21|10
1653334220000|2022-05-23 19:30:20|88.29||88.29||88.34||88.29||0
1653334230000|2022-05-23 19:30:30|88.34||88.34||88.34||88.34||0
1653334240000|2022-05-23 19:30:40||88.26||88.26||88.26||88.26|0
1653334340000|2022-05-23 19:32:20|88.29|88.21|88.29|88.21|88.29|88.26|88.29|88.21|8
1653334350000|2022-05-23 19:32:30|||||||||2
1653334370000|2022-05-23 19:32:50|88.34|88.26|88.34|88.21|88.34|88.26|88.34|88.21|3
1653334380000|2022-05-23 19:33:00||88.26||88.26||88.26||88.26|0
1653334410000|2022-05-23 19:33:30|||||||||2
1653334440000|2022-05-23 19:34:00|||||||||4
1653334480000|2022-05-23 19:34:40|||||||||4
1653334510000|2022-05-23 19:35:10|88.39||88.39||88.39||88.39||4
1653334530000|2022-05-23 19:35:30||88.31||88.31||88.31||88.31|0
1653334550000|2022-05-23 19:35:50||88.26||88.26||88.26||88.26|2
1653334560000|2022-05-23 19:36:00|88.34||88.34||88.34||88.34||0
1653334570000|2022-05-23 19:36:10|||||||||4
1653334600000|2022-05-23 19:36:40||88.21||88.21||88.21||88.21|2
1653334610000|2022-05-23 19:36:50|88.29||88.29||88.29||88.29||0
1653334620000|2022-05-23 19:37:00||88.16||88.16||88.16||88.16|7
1653334630000|2022-05-23 19:37:10||88.21||88.21||88.21||88.21|0
1653334640000|2022-05-23 19:37:20|88.24|88.16|88.24|88.16|88.29|88.16|88.24|88.16|4
1653334670000|2022-05-23 19:37:50|||||||||19
1653334690000|2022-05-23 19:38:10|||||||||4
1653334740000|2022-05-23 19:39:00|||||||||6
1653334760000|2022-05-23 19:39:20|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|5
1653334790000|2022-05-23 19:39:50||88.06||88.06||88.06||88.06|2
1653334810000|2022-05-23 19:40:10||88.11||88.11||88.11||88.11|4
1653334820000|2022-05-23 19:40:20||88.06||88.06||88.06||88.06|2
1653334830000|2022-05-23 19:40:30|88.14||88.14||88.14||88.14||0
1653334840000|2022-05-23 19:40:40|||||||||4
1653334850000|2022-05-23 19:40:50|88.19||88.19||88.19||88.19||0
1653334870000|2022-05-23 19:41:10|88.14|88.11|88.19|88.06|88.19|88.11|88.14|88.06|4
1653334880000|2022-05-23 19:41:20||88.11||88.11||88.11||88.11|0
1653334900000|2022-05-23 19:41:40|||||||||4
1653334930000|2022-05-23 19:42:10||88.06||88.11||88.11||88.06|6
1653334940000|2022-05-23 19:42:20||88.06||88.06||88.06||88.06|0
1653334950000|2022-05-23 19:42:30||88.11||88.11||88.11||88.11|0
1653334970000|2022-05-23 19:42:50||88.06||88.06||88.06||88.06|3
1653334990000|2022-05-23 19:43:10|88.14|88.11|88.19|88.11|88.19|88.11|88.14|88.06|4
1653335000000|2022-05-23 19:43:20|88.14|88.06|88.14|88.06|88.14|88.11|88.14|88.06|2
1653335030000|2022-05-23 19:43:50||88.01||88.06||88.06||88.01|4
1653335040000|2022-05-23 19:44:00|88.09|88.01|88.14|88.01|88.14|88.01|88.09|88.01|5
1653335060000|2022-05-23 19:44:20|88.09||88.09||88.14||88.09||0
1653335070000|2022-05-23 19:44:30|||||||||4
1653335080000|2022-05-23 19:44:40|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|8
1653335100000|2022-05-23 19:45:00|88.19||88.14||88.19||88.14||0
1653335120000|2022-05-23 19:45:20|||||||||3
1653335130000|2022-05-23 19:45:30|88.09|88.01|88.14|88.01|88.14|88.01|88.09|88.01|10
1653335140000|2022-05-23 19:45:40|88.09||88.09||88.09||88.09||0
1653335150000|2022-05-23 19:45:50|||||||||4
1653335180000|2022-05-23 19:46:20|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|5
1653335200000|2022-05-23 19:46:40|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|8
1653335220000|2022-05-23 19:47:00|88.04|87.96|88.09|87.96|88.09|87.96|88.04|87.96|10
1653335240000|2022-05-23 19:47:20|88.04||88.04||88.09||88.04||4
1653335260000|2022-05-23 19:47:40|||||||||12
1653335280000|2022-05-23 19:48:00|88.09|88.01|88.09|87.96|88.09|88.01|88.04|87.96|12
1653335290000|2022-05-23 19:48:10|88.04||88.09||88.09||88.04||4
1653335320000|2022-05-23 19:48:40||88.01||88.01||88.01||88.01|4
1653335340000|2022-05-23 19:49:00||87.96||87.96||87.96||87.96|55
1653335350000|2022-05-23 19:49:10|88.04||88.09||88.09||88.04||0
1653335360000|2022-05-23 19:49:20|88.04||88.09||88.09||88.04||0
1653335370000|2022-05-23 19:49:30|88.04||88.04||88.09||88.04||0
1653335380000|2022-05-23 19:49:40|88.09||88.04||88.09||88.04||0
1653335400000|2022-05-23 19:50:00|88.09|88.01|88.14|88.01|88.14|88.06|88.09|88.01|13
1653335410000|2022-05-23 19:50:10|88.09|87.96|88.09|87.96|88.14|87.96|88.04|87.96|1
1653335420000|2022-05-23 19:50:20||88.01||88.01||88.01||88.01|0
1653335450000|2022-05-23 19:50:50|88.14||88.14||88.14||88.14||1
1653335460000|2022-05-23 19:51:00||88.06||88.06||88.06||88.06|0
1653335470000|2022-05-23 19:51:10|||||||||2
1653335500000|2022-05-23 19:51:40||88.01||88.01||88.01||88.01|5
1653335510000|2022-05-23 19:51:50|88.09||88.14||88.14||88.09||0
1653335540000|2022-05-23 19:52:20||88.06||88.06||88.06||88.06|0
1653335570000|2022-05-23 19:52:50|||||||||2
1653335580000|2022-05-23 19:53:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|7
1653335630000|2022-05-23 19:53:50||88.06||88.06||88.06||88.06|8
1653335640000|2022-05-23 19:54:00|88.14|88.11|88.09|88.01|88.19|88.11|88.09|88.01|5
1653335650000|2022-05-23 19:54:10|||||||||38
1653335660000|2022-05-23 19:54:20|88.04|87.96|88.09|87.96|88.09|87.96|88.04|87.96|41
1653335670000|2022-05-23 19:54:30|88.04||88.09||88.09||88.04||12
1653335680000|2022-05-23 19:54:40|88.14|88.01|88.14|88.01|88.19|88.06|88.14|88.01|150
1653335690000|2022-05-23 19:54:50|88.09||88.14||88.14||88.09||0
1653335700000|2022-05-23 19:55:00|88.09||88.14||88.14||88.09||26
1653335710000|2022-05-23 19:55:10||88.06||88.06||88.06||88.06|0
1653335730000|2022-05-23 19:55:30|||||||||15
1653335750000|2022-05-23 19:55:50|88.19|88.11|88.19|88.06|88.24|88.16|88.19|88.06|147
1653335760000|2022-05-23 19:56:00||88.11||88.11||88.11||88.11|100
1653335770000|2022-05-23 19:56:10|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|2
1653335790000|2022-05-23 19:56:30|||||||||11
1653335800000|2022-05-23 19:56:40|88.29|88.21|88.29|88.16|88.29|88.21|88.29|88.16|114
1653335810000|2022-05-23 19:56:50|88.34|88.21|88.29|88.16|88.34|88.21|88.29|88.16|50
1653335820000|2022-05-23 19:57:00|88.34|88.21|88.34|88.26|88.39|88.26|88.34|88.21|100
1653335830000|2022-05-23 19:57:10|88.39|88.21|88.39|88.26|88.39|88.26|88.39|88.21|77
1653335860000|2022-05-23 19:57:40|||||||||100
1653335870000|2022-05-23 19:57:50|88.34|88.21|88.34|88.21|88.34|88.21|88.34|88.21|59
1653335880000|2022-05-23 19:58:00|88.29|88.26|88.29|88.21|88.29|88.26|88.29|88.21|0
1653335950000|2022-05-23 19:59:10|88.34|88.26|88.34|88.21|88.34|88.26|88.34|88.21|1
1653335960000|2022-05-23 19:59:20||88.26||88.26||88.26||88.21|0
1653372000000|2022-05-24 06:00:00|87.64|87.41|87.49|87.41|87.64|87.41|87.44|87.31|61
1653372060000|2022-05-24 06:01:00|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|18
1653372080000|2022-05-24 06:01:20|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|18
1653372090000|2022-05-24 06:01:30|||||||||34
1653372120000|2022-05-24 06:02:00|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|16
1653372130000|2022-05-24 06:02:10|87.49|87.41|87.54|87.46|87.54|87.46|87.49|87.41|0
1653372160000|2022-05-24 06:02:40|87.59|87.51|87.54|87.46|87.59|87.51|87.54|87.46|19
1653372220000|2022-05-24 06:03:40|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|0
1653372230000|2022-05-24 06:03:50||87.46||87.46||87.51||87.46|0
1653372240000|2022-05-24 06:04:00||87.51||87.51||87.51||87.51|0
1653372270000|2022-05-24 06:04:30|87.64||87.64||87.64||87.64||0
1653372300000|2022-05-24 06:05:00||87.46||87.51||87.51||87.46|0
1653372310000|2022-05-24 06:05:10||87.46||87.46||87.51||87.46|14
1653372320000|2022-05-24 06:05:20|87.59|87.51|87.64|87.51|87.64|87.56|87.59|87.46|51
1653372330000|2022-05-24 06:05:30||87.56||87.51||87.56||87.51|0
1653372340000|2022-05-24 06:05:40||87.56||87.56||87.56||87.51|0
1653372350000|2022-05-24 06:05:50|87.59|87.46|87.59|87.46|87.59|87.51|87.59|87.46|3
1653372360000|2022-05-24 06:06:00||87.51||87.46||87.51||87.46|0
1653372400000|2022-05-24 06:06:40|87.54|87.41|87.49|87.41|87.54|87.41|87.49|87.41|18
1653372410000|2022-05-24 06:06:50|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|16
1653372440000|2022-05-24 06:07:20|||||||||86
1653372470000|2022-05-24 06:07:50||87.41||87.41||87.41||87.41|1
1653372520000|2022-05-24 06:08:40|87.49||87.54||87.54||87.49||0
1653372540000|2022-05-24 06:09:00|87.49||87.49||87.49||87.49||0
1653372550000|2022-05-24 06:09:10||87.36||87.36||87.41||87.36|0
1653372560000|2022-05-24 06:09:20|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|81
1653372620000|2022-05-24 06:10:20|||||||||2
1653372700000|2022-05-24 06:11:40|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|18
1653372820000|2022-05-24 06:13:40|87.54||87.54||87.54||87.54||14
1653372890000|2022-05-24 06:14:50|87.49||87.54||87.54||87.49||3
1653372900000|2022-05-24 06:15:00||87.46||87.46||87.46||87.46|0
1653372910000|2022-05-24 06:15:10|87.59||87.54||87.59||87.54||2
1653372930000|2022-05-24 06:15:30|87.59|87.41|87.54|87.41|87.59|87.46|87.54|87.41|0
1653372940000|2022-05-24 06:15:40|87.59|87.46|87.59|87.46|87.59|87.46|87.59|87.46|0
1653372960000|2022-05-24 06:16:00|87.54||87.59||87.59||87.54||0
1653372980000|2022-05-24 06:16:20|87.54||87.59||87.59||87.54||0
1653373010000|2022-05-24 06:16:50|87.54|87.41|87.54|87.41|87.54|87.41|87.54|87.41|0
1653373020000|2022-05-24 06:17:00|87.49||87.49||87.49||87.49||0
1653373050000|2022-05-24 06:17:30|87.54||87.54||87.54||87.49||0
1653373070000|2022-05-24 06:17:50|87.59|87.46|87.59|87.46|87.59|87.46|87.59|87.46|0
1653373100000|2022-05-24 06:18:20|87.54||87.54||87.54||87.54||0
1653373110000|2022-05-24 06:18:30||87.41||87.41||87.41||87.41|0
1653373130000|2022-05-24 06:18:50|87.49||87.49||87.49||87.49||0
1653373160000|2022-05-24 06:19:20|87.54||87.54||87.54||87.54||0
1653373170000|2022-05-24 06:19:30|87.49||87.49||87.49||87.49||0
1653373190000|2022-05-24 06:19:50|||||||||3
1653373220000|2022-05-24 06:20:20|87.44|87.36|87.44|87.36|87.49|87.36|87.44|87.36|5
1653373250000|2022-05-24 06:20:50|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|8
1653373260000|2022-05-24 06:21:00|87.44|87.36|87.44|87.31|87.44|87.36|87.44|87.31|67
1653373270000|2022-05-24 06:21:10|87.39||87.39||87.39||87.39||2
1653373280000|2022-05-24 06:21:20|87.44||87.44||87.44||87.39||0
1653373290000|2022-05-24 06:21:30||87.36||87.31||87.36||87.31|0
1653373300000|2022-05-24 06:21:40||87.36||87.36||87.36||87.36|0
1653373330000|2022-05-24 06:22:10|87.49||87.49||87.49||87.49||2
1653373340000|2022-05-24 06:22:20||87.41||87.41||87.41||87.41|0
1653373350000|2022-05-24 06:22:30|87.54||87.54||87.54||87.54||17
1653373390000|2022-05-24 06:23:10|87.59|87.46|87.59|87.46|87.59|87.46|87.59|87.46|0
1653373500000|2022-05-24 06:25:00|87.54||87.54||87.54||87.54||0
1653373510000|2022-05-24 06:25:10||87.41||87.41||87.46||87.41|0
1653373550000|2022-05-24 06:25:50|87.49||87.49||87.49||87.49||0
1653373560000|2022-05-24 06:26:00|87.54||87.49||87.54||87.49||0
1653373570000|2022-05-24 06:26:10||87.36||87.36||87.36||87.36|0
1653373590000|2022-05-24 06:26:30||87.41||87.41||87.41||87.41|0
1653373610000|2022-05-24 06:26:50||87.36||87.36||87.36||87.36|0
1653373620000|2022-05-24 06:27:00||87.41||87.36||87.41||87.36|0
1653373680000|2022-05-24 06:28:00|87.54|87.41|87.54|87.41|87.54|87.41|87.54|87.41|0
1653373750000|2022-05-24 06:29:10|87.49||87.54||87.54||87.49||1
1653373780000|2022-05-24 06:29:40|87.49||87.54||87.54||87.49||0
1653373800000|2022-05-24 06:30:00|87.49||87.54||87.54||87.49||1
1653373810000|2022-05-24 06:30:10|87.49||87.54||87.54||87.49||1
1653373820000|2022-05-24 06:30:20|87.49||87.54||87.54||87.49||0
1653373920000|2022-05-24 06:32:00|87.59|87.46|87.59|87.46|87.59|87.46|87.59|87.46|1
1653373990000|2022-05-24 06:33:10|87.54|87.41|87.54|87.41|87.54|87.41|87.54|87.41|30
1653374010000|2022-05-24 06:33:30|87.49||87.54||87.54||87.49||0
1653374020000|2022-05-24 06:33:40|87.49||87.54||87.54||87.49||0
1653374060000|2022-05-24 06:34:20|87.49||87.49||87.49||87.49||0
1653374070000|2022-05-24 06:34:30|87.54||87.54||87.54||87.54||0
1653374100000|2022-05-24 06:35:00||87.46||87.41||87.46||87.41|0
1653374130000|2022-05-24 06:35:30|87.49||87.54||87.54||87.49||1
1653374170000|2022-05-24 06:36:10|87.49||87.49||87.49||87.49||1
1653374180000|2022-05-24 06:36:20|87.54||87.54||87.54||87.49||1
1653374190000|2022-05-24 06:36:30|87.49||87.49||87.49||87.49||0
1653374200000|2022-05-24 06:36:40||87.36||87.36||87.36||87.36|0
1653374220000|2022-05-24 06:37:00|87.44|87.31|87.44|87.31|87.44|87.31|87.44|87.31|0
1653374250000|2022-05-24 06:37:30|87.39||87.44||87.44||87.39||0
1653374260000|2022-05-24 06:37:40|87.39|87.26|87.39|87.26|87.39|87.26|87.39|87.26|0
1653374270000|2022-05-24 06:37:50|87.34||87.34||87.39||87.34||0
1653374290000|2022-05-24 06:38:10|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|9
1653374310000|2022-05-24 06:38:30|87.34||87.34||87.34||87.34||91
1653374340000|2022-05-24 06:39:00||87.26||87.26||87.26||87.21|0
1653374350000|2022-05-24 06:39:10|87.39||87.39||87.39||87.39||4
1653374380000|2022-05-24 06:39:40|87.34||87.34||87.34||87.34||0
1653374440000|2022-05-24 06:40:40|87.39||87.39||87.39||87.39||0
1653374490000|2022-05-24 06:41:30||87.31||87.31||87.31||87.26|0
1653374500000|2022-05-24 06:41:40||87.26||87.26||87.26||87.26|18
1653374540000|2022-05-24 06:42:20|87.34||87.34||87.34||87.34||0
1653374560000|2022-05-24 06:42:40|87.39|87.21|87.39|87.26|87.39|87.26|87.39|87.21|0
1653374670000|2022-05-24 06:44:30|87.34||87.34||87.39||87.34||0
1653374680000|2022-05-24 06:44:40|87.39||87.39||87.39||87.39||50
1653374730000|2022-05-24 06:45:30|87.34||87.34||87.34||87.34||0
1653374740000|2022-05-24 06:45:40|87.39||87.39||87.39||87.39||50
1653374800000|2022-05-24 06:46:40|87.44|87.31|87.44|87.31|87.44|87.31|87.44|87.31|2
1653374890000|2022-05-24 06:48:10|87.39||87.44||87.44||87.39||0
1653374900000|2022-05-24 06:48:20|87.39||87.39||87.44||87.39||5
1653374910000|2022-05-24 06:48:30|87.44||87.44||87.44||87.44||1
1653374960000|2022-05-24 06:49:20|87.39||87.44||87.44||87.39||1
1653375000000|2022-05-24 06:50:00|87.39||87.44||87.44||87.39||0
1653375030000|2022-05-24 06:50:30||87.36||87.31||87.36||87.31|0
1653375040000|2022-05-24 06:50:40|87.49|87.36|87.49|87.36|87.49|87.36|87.49|87.36|0
1653375100000|2022-05-24 06:51:40|87.54|87.41|87.54|87.41|87.54|87.41|87.54|87.41|3
1653375110000|2022-05-24 06:51:50|87.49||87.54||87.54||87.49||0
1653375240000|2022-05-24 06:54:00|87.49||87.49||87.49||87.49||50
1653375250000|2022-05-24 06:54:10|87.54|87.36|87.54|87.41|87.54|87.41|87.54|87.36|100
1653375270000|2022-05-24 06:54:30|87.49||87.54||87.54||87.49||1
1653375290000|2022-05-24 06:54:50||87.46||87.46||87.46||87.46|0
1653375350000|2022-05-24 06:55:50||87.41||87.41||87.41||87.41|75
1653375360000|2022-05-24 06:56:00|87.49|87.36|87.54|87.41|87.54|87.41|87.49|87.36|1
1653375370000|2022-05-24 06:56:10||87.46||87.46||87.46||87.41|1
1653375400000|2022-05-24 06:56:40||87.41||87.41||87.41||87.41|0
1653375490000|2022-05-24 06:58:10|87.49||87.49||87.54||87.49||1
1653375510000|2022-05-24 06:58:30||87.36||87.36||87.36||87.36|0
1653375520000|2022-05-24 06:58:40||87.41||87.41||87.41||87.41|0
1653375530000|2022-05-24 06:58:50|87.54||87.54||87.54||87.49||2
1653375540000|2022-05-24 06:59:00|87.49|87.36|87.49|87.36|87.54|87.36|87.49|87.36|23
1653375560000|2022-05-24 06:59:20|87.54|87.41|87.54|87.41|87.54|87.41|87.54|87.41|0
1653375580000|2022-05-24 06:59:40|87.49||87.54||87.54||87.49||101
1653375590000|2022-05-24 06:59:50|||||||||49
1653375600000|2022-05-24 07:00:00|87.59|87.46|87.64|87.51|87.64|87.56|87.59|87.46|73
1653375610000|2022-05-24 07:00:10|87.69|87.56|87.69|87.56|87.69|87.56|87.64|87.51|32
1653375620000|2022-05-24 07:00:20|87.74|87.61|87.69|87.56|87.74|87.61|87.69|87.56|44
1653375630000|2022-05-24 07:00:30|87.74|87.61|87.74|87.61|87.74|87.66|87.74|87.61|106
1653375640000|2022-05-24 07:00:40|87.79|87.66|87.84|87.71|87.84|87.76|87.79|87.61|81
1653375650000|2022-05-24 07:00:50||87.76||87.76||87.76||87.71|1
1653375660000|2022-05-24 07:01:00|87.89|87.81|87.84|87.71|87.89|87.81|87.84|87.71|26
1653375670000|2022-05-24 07:01:10|87.89|87.76|87.89|87.81|87.89|87.81|87.89|87.71|172
1653375680000|2022-05-24 07:01:20|87.84|87.76|87.89|87.76|87.89|87.76|87.84|87.76|10
1653375690000|2022-05-24 07:01:30|87.84||87.84||87.84||87.84||0
1653375700000|2022-05-24 07:01:40|87.79|87.71|87.84|87.71|87.84|87.76|87.79|87.71|119
1653375710000|2022-05-24 07:01:50|87.79|87.76|87.84|87.76|87.84|87.76|87.79|87.71|52
1653375720000|2022-05-24 07:02:00|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|75
1653375730000|2022-05-24 07:02:10|87.94|87.86|87.89|87.81|87.94|87.86|87.89|87.81|5
1653375740000|2022-05-24 07:02:20|87.84|87.76|87.79|87.71|87.84|87.76|87.79|87.71|154
1653375750000|2022-05-24 07:02:30|87.84|87.76|87.79|87.71|87.84|87.76|87.79|87.71|343
1653375760000|2022-05-24 07:02:40|||||||||9
1653375770000|2022-05-24 07:02:50|87.84|87.76|87.79|87.71|87.84|87.76|87.79|87.71|27
1653375780000|2022-05-24 07:03:00|87.84|87.76|87.79|87.66|87.84|87.76|87.74|87.66|163
1653375790000|2022-05-24 07:03:10|87.74|87.71|87.79|87.71|87.79|87.71|87.74|87.66|31
1653375810000|2022-05-24 07:03:30|87.84|87.76|87.89|87.76|87.89|87.81|87.84|87.76|43
1653375820000|2022-05-24 07:03:40|87.84|87.81|87.84|87.76|87.84|87.81|87.84|87.76|0
1653375840000|2022-05-24 07:04:00|87.79|87.71|87.84|87.76|87.84|87.76|87.79|87.71|158
1653375850000|2022-05-24 07:04:10||87.71||87.76||87.76||87.71|2
1653375860000|2022-05-24 07:04:20|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|111
1653375870000|2022-05-24 07:04:30|87.84|87.76|87.89|87.81|87.89|87.81|87.84|87.76|8
1653375880000|2022-05-24 07:04:40|87.84|87.76|87.84|87.76|87.84|87.76|87.79|87.71|64
1653375890000|2022-05-24 07:04:50|87.79|87.71|87.79|87.66|87.79|87.71|87.74|87.66|8
1653375900000|2022-05-24 07:05:00|87.74|87.61|87.69|87.61|87.79|87.61|87.69|87.61|43
1653375910000|2022-05-24 07:05:10|87.64|87.56|87.64|87.51|87.64|87.56|87.64|87.51|29
1653375920000|2022-05-24 07:05:20|87.59|87.56|87.54|87.46|87.64|87.56|87.54|87.46|85
1653375930000|2022-05-24 07:05:30|87.49|87.41|87.54|87.46|87.54|87.46|87.49|87.41|5
1653375940000|2022-05-24 07:05:40|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|29
1653375950000|2022-05-24 07:05:50|87.54||87.49||87.54||87.49||111
1653375960000|2022-05-24 07:06:00|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|143
1653375970000|2022-05-24 07:06:10||87.31||87.31||87.31||87.31|9
1653375980000|2022-05-24 07:06:20|87.49|87.36|87.49|87.41|87.49|87.41|87.49|87.36|61
1653376000000|2022-05-24 07:06:40|87.54|87.46|87.49|87.41|87.54|87.46|87.49|87.41|610
1653376010000|2022-05-24 07:06:50|||||||||8
1653376020000|2022-05-24 07:07:00|87.44|87.36|87.49|87.36|87.49|87.41|87.44|87.36|30
1653376030000|2022-05-24 07:07:10|87.44||87.49||87.49||87.44||0
1653376040000|2022-05-24 07:07:20|87.44|87.41|87.39|87.31|87.44|87.41|87.39|87.31|11
1653376050000|2022-05-24 07:07:30|87.44|87.36|87.49|87.36|87.49|87.36|87.44|87.36|1
1653376060000|2022-05-24 07:07:40|87.44||87.44||87.49||87.44||48
1653376070000|2022-05-24 07:07:50||87.31||87.36||87.36||87.31|4
1653376080000|2022-05-24 07:08:00|87.39|87.31|87.44|87.31|87.44|87.36|87.39|87.31|10
1653376090000|2022-05-24 07:08:10|87.39|87.36|87.44|87.36|87.44|87.36|87.39|87.31|9
1653376120000|2022-05-24 07:08:40|87.39|87.31|87.49|87.41|87.49|87.41|87.39|87.31|17
1653376130000|2022-05-24 07:08:50|87.54||87.49||87.54||87.49||7
1653376140000|2022-05-24 07:09:00|87.54|87.46|87.54|87.41|87.54|87.46|87.54|87.41|29
1653376150000|2022-05-24 07:09:10|87.59|87.46|87.59|87.51|87.59|87.51|87.59|87.46|374
1653376160000|2022-05-24 07:09:20|87.64||87.59||87.64||87.59||3
1653376170000|2022-05-24 07:09:30|87.64||87.59||87.64||87.59||18
1653376180000|2022-05-24 07:09:40|87.54|87.46|87.49|87.41|87.54|87.46|87.49|87.41|211
1653376190000|2022-05-24 07:09:50|87.54||87.49||87.54||87.49||1
1653376200000|2022-05-24 07:10:00|87.44|87.36|87.44|87.36|87.49|87.41|87.44|87.36|16
1653376210000|2022-05-24 07:10:10|87.49|87.41|87.54|87.41|87.54|87.41|87.49|87.36|22
1653376220000|2022-05-24 07:10:20||87.46||87.46||87.46||87.41|9
1653376230000|2022-05-24 07:10:30|87.49|87.41|87.49|87.41|87.54|87.41|87.49|87.41|59
1653376240000|2022-05-24 07:10:40|87.54||87.54||87.54||87.54||4
1653376250000|2022-05-24 07:10:50||87.46||87.46||87.46||87.46|27
1653376260000|2022-05-24 07:11:00|87.49|87.41|87.49|87.41|87.54|87.46|87.49|87.41|164
1653376270000|2022-05-24 07:11:10|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|24
1653376280000|2022-05-24 07:11:20|87.49||87.44||87.49||87.44||80
1653376290000|2022-05-24 07:11:30|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|382
1653376300000|2022-05-24 07:11:40|87.54|87.46|87.54|87.41|87.54|87.46|87.49|87.41|213
1653376310000|2022-05-24 07:11:50||87.46||87.41||87.46||87.41|214
1653376320000|2022-05-24 07:12:00||87.46||87.46||87.46||87.41|2
1653376330000|2022-05-24 07:12:10|87.59||87.59||87.59||87.59||16
1653376340000|2022-05-24 07:12:20|87.54||87.59||87.59||87.54||85
1653376350000|2022-05-24 07:12:30|87.54|87.51|87.59|87.51|87.59|87.51|87.54|87.51|1064
1653376360000|2022-05-24 07:12:40|87.64|87.56|87.69|87.56|87.69|87.56|87.59|87.56|427
1653376370000|2022-05-24 07:12:50|87.74|87.61|87.74|87.61|87.74|87.61|87.74|87.61|135
1653376380000|2022-05-24 07:13:00|87.69|87.66|87.69|87.61|87.74|87.66|87.69|87.61|283
1653376390000|2022-05-24 07:13:10|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|36
1653376400000|2022-05-24 07:13:20|87.79|87.71|87.79|87.71|87.84|87.71|87.79|87.71|29
1653376420000|2022-05-24 07:13:40|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|250
1653376440000|2022-05-24 07:14:00|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|46
1653376450000|2022-05-24 07:14:10|87.84|87.76|87.89|87.76|87.89|87.76|87.84|87.76|105
1653376460000|2022-05-24 07:14:20||87.81||87.81||87.81||87.81|0
1653376470000|2022-05-24 07:14:30||87.76||87.81||87.81||87.76|0
1653376480000|2022-05-24 07:14:40|87.94||87.94||87.94||87.94||109
1653376490000|2022-05-24 07:14:50|87.89||87.89||87.89||87.89||0
1653376500000|2022-05-24 07:15:00|87.94||87.89||87.94||87.89||29
1653376510000|2022-05-24 07:15:10|87.94|87.86|88.04|87.91|88.04|87.96|87.94|87.81|65
1653376520000|2022-05-24 07:15:20|87.99||87.99||87.99||87.99||0
1653376530000|2022-05-24 07:15:30|88.04|87.96|88.09|87.96|88.09|87.96|88.04|87.96|94
1653376540000|2022-05-24 07:15:40||88.01||88.01||88.01||88.01|0
1653376550000|2022-05-24 07:15:50|88.14|88.06|88.14|88.01|88.14|88.06|88.14|88.01|35
1653376560000|2022-05-24 07:16:00||88.06||88.06||88.06||88.01|5
1653376570000|2022-05-24 07:16:10|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|80
1653376580000|2022-05-24 07:16:20|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|16
1653376590000|2022-05-24 07:16:30|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|6
1653376600000|2022-05-24 07:16:40|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|87
1653376610000|2022-05-24 07:16:50|88.19||88.19||88.19||88.19||45
1653376620000|2022-05-24 07:17:00|88.14|88.11|88.14|88.01|88.14|88.11|88.09|88.01|114
1653376630000|2022-05-24 07:17:10||88.06||88.06||88.06||88.01|17
1653376640000|2022-05-24 07:17:20|88.09|88.01|88.04|87.96|88.09|88.01|88.04|87.91|26
1653376650000|2022-05-24 07:17:30|87.99|87.91|87.99|87.91|88.04|87.96|87.99|87.91|7
1653376660000|2022-05-24 07:17:40|88.04|87.86|87.94|87.86|88.04|87.86|87.94|87.86|2
1653376680000|2022-05-24 07:18:00|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|25
1653376690000|2022-05-24 07:18:10|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|18
1653376700000|2022-05-24 07:18:20|87.94|87.86|87.94|87.86|87.99|87.91|87.94|87.86|25
1653376710000|2022-05-24 07:18:30|87.99|87.91|87.99|87.86|87.99|87.91|87.94|87.86|45
1653376720000|2022-05-24 07:18:40|87.94||87.94||87.99||87.94||0
1653376730000|2022-05-24 07:18:50||87.81||87.86||87.86||87.81|38
1653376740000|2022-05-24 07:19:00|87.89|87.81|87.89|87.81|87.94|87.86|87.89|87.81|276
1653376750000|2022-05-24 07:19:10|||||||||6
1653376760000|2022-05-24 07:19:20|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|24
1653376780000|2022-05-24 07:19:40|87.89||87.89||87.89||87.89||58
1653376790000|2022-05-24 07:19:50|87.84|87.81|87.84|87.76|87.89|87.81|87.84|87.76|57
1653376800000|2022-05-24 07:20:00|87.79|87.71|87.84|87.76|87.84|87.76|87.79|87.71|86
1653376810000|2022-05-24 07:20:10|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.76|69
1653376820000|2022-05-24 07:20:20|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|11
1653376830000|2022-05-24 07:20:30|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|19
1653376840000|2022-05-24 07:20:40|||||||||11
1653376850000|2022-05-24 07:20:50|87.94|87.86|87.94|87.81|87.94|87.86|87.94|87.81|53
1653376860000|2022-05-24 07:21:00|87.89|87.86|87.89|87.81|87.94|87.86|87.89|87.81|26
1653376870000|2022-05-24 07:21:10|||||||||7
1653376880000|2022-05-24 07:21:20|||||||||22
1653376890000|2022-05-24 07:21:30|||||||||179
1653376900000|2022-05-24 07:21:40|87.84|87.76|87.84|87.76|87.89|87.76|87.84|87.76|38
1653376910000|2022-05-24 07:21:50|||||||||5
1653376920000|2022-05-24 07:22:00|87.89||87.84||87.89||87.84||52
1653376930000|2022-05-24 07:22:10|87.89|87.81|87.84|87.76|87.89|87.81|87.84|87.76|57
1653376940000|2022-05-24 07:22:20|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|89
1653376950000|2022-05-24 07:22:30|||||||||131
1653376960000|2022-05-24 07:22:40|87.94|87.86|87.94|87.81|87.94|87.86|87.89|87.81|219
1653376970000|2022-05-24 07:22:50||87.86||87.86||87.86||87.81|24
1653376990000|2022-05-24 07:23:10|||||||||7
1653377000000|2022-05-24 07:23:20|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|82
1653377010000|2022-05-24 07:23:30|87.89|87.81|87.89|87.81|87.94|87.81|87.89|87.81|26
1653377020000|2022-05-24 07:23:40|87.94|87.86|87.89|87.81|87.94|87.86|87.89|87.81|3
1653377040000|2022-05-24 07:24:00|87.94|87.86|87.94|87.86|87.94|87.86|87.89|87.81|12
1653377050000|2022-05-24 07:24:10|||||||||568
1653377060000|2022-05-24 07:24:20|87.99|87.91|87.99|87.86|87.99|87.91|87.94|87.86|14
1653377070000|2022-05-24 07:24:30|87.94|87.91|87.94|87.86|87.99|87.91|87.94|87.86|40
1653377080000|2022-05-24 07:24:40|87.99|87.91|87.99|87.86|87.99|87.91|87.94|87.86|9
1653377090000|2022-05-24 07:24:50|87.94|87.91|87.99|87.86|87.99|87.91|87.94|87.86|0
1653377100000|2022-05-24 07:25:00|88.04|87.91|88.04|87.96|88.04|87.96|88.04|87.91|291
1653377110000|2022-05-24 07:25:10|87.99|87.91|88.04|87.96|88.04|87.96|87.99|87.91|46
1653377120000|2022-05-24 07:25:20|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|85
1653377130000|2022-05-24 07:25:30|88.04|87.96|88.04|87.91|88.04|87.96|88.04|87.91|46
1653377140000|2022-05-24 07:25:40|87.99||87.99||88.04||87.99||7
1653377160000|2022-05-24 07:26:00|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.91|294
1653377170000|2022-05-24 07:26:10||87.91||87.91||87.91||87.91|31
1653377180000|2022-05-24 07:26:20|87.99|87.96|88.04|87.96|88.04|87.96|87.99|87.96|14
1653377190000|2022-05-24 07:26:30|88.09|87.91|88.04|87.96|88.09|87.96|88.04|87.91|46
1653377200000|2022-05-24 07:26:40|||||||||1
1653377210000|2022-05-24 07:26:50|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|34
1653377220000|2022-05-24 07:27:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.01|69
1653377230000|2022-05-24 07:27:10|88.09|88.01|88.09|88.01|88.09|88.06|88.09|88.01|16
1653377240000|2022-05-24 07:27:20|88.04|87.96|88.04|87.91|88.04|87.96|88.04|87.91|96
1653377250000|2022-05-24 07:27:30|87.99||87.99||87.99||87.99||12
1653377260000|2022-05-24 07:27:40|||||||||32
1653377270000|2022-05-24 07:27:50|87.94|87.86|87.99|87.86|87.99|87.86|87.94|87.86|78
1653377280000|2022-05-24 07:28:00|87.94|87.91|87.94|87.86|87.99|87.91|87.94|87.86|136
1653377290000|2022-05-24 07:28:10||87.81||87.81||87.81||87.81|36
1653377300000|2022-05-24 07:28:20||87.86||87.86||87.86||87.86|100
1653377310000|2022-05-24 07:28:30|||||||||26
1653377330000|2022-05-24 07:28:50|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|474
1653377340000|2022-05-24 07:29:00|88.04|87.96|88.09|87.96|88.09|87.96|88.04|87.96|97
1653377350000|2022-05-24 07:29:10||88.01||87.96||88.01||87.96|0
1653377360000|2022-05-24 07:29:20|88.04||88.09||88.09||88.04||10
1653377370000|2022-05-24 07:29:30||88.01||88.01||88.01||88.01|0
1653377380000|2022-05-24 07:29:40|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|18
1653377390000|2022-05-24 07:29:50|88.09|88.01|88.09|88.01|88.14|88.01|88.09|88.01|48
1653377400000|2022-05-24 07:30:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|16
1653377410000|2022-05-24 07:30:10|88.19|88.11|88.24|88.11|88.24|88.11|88.19|88.11|90
1653377420000|2022-05-24 07:30:20|88.19|88.16|88.29|88.16|88.29|88.16|88.19|88.16|23
1653377430000|2022-05-24 07:30:30||88.21||88.21||88.21||88.21|0
1653377440000|2022-05-24 07:30:40|88.34|88.26|88.39|88.26|88.39|88.31|88.34|88.26|232
1653377450000|2022-05-24 07:30:50|88.34|88.31|88.39|88.31|88.39|88.31|88.34|88.31|70
1653377460000|2022-05-24 07:31:00|88.44|88.36|88.44|88.31|88.44|88.36|88.44|88.31|338
1653377470000|2022-05-24 07:31:10|88.39|88.26|88.39|88.26|88.44|88.26|88.39|88.26|44
1653377480000|2022-05-24 07:31:20|88.44|88.31|88.39|88.31|88.44|88.31|88.39|88.31|1
1653377490000|2022-05-24 07:31:30||88.26||88.31||88.31||88.26|14
1653377500000|2022-05-24 07:31:40||88.26||88.26||88.26||88.26|4
1653377510000|2022-05-24 07:31:50|88.34|88.31|88.29|88.21|88.39|88.31|88.29|88.21|34
1653377520000|2022-05-24 07:32:00|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.21|11
1653377530000|2022-05-24 07:32:10|88.39|88.31|88.29|88.21|88.39|88.31|88.29|88.21|14
1653377540000|2022-05-24 07:32:20|88.34|88.16|88.29|88.21|88.34|88.21|88.29|88.16|4
1653377550000|2022-05-24 07:32:30|88.34|88.26|88.34|88.26|88.34|88.26|88.29|88.26|83
1653377560000|2022-05-24 07:32:40|||||||||123
1653377570000|2022-05-24 07:32:50|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|103
1653377580000|2022-05-24 07:33:00|88.24|88.16|88.29|88.21|88.29|88.21|88.24|88.16|36
1653377590000|2022-05-24 07:33:10|88.24|88.16|88.24|88.16|88.29|88.21|88.24|88.16|8
1653377600000|2022-05-24 07:33:20|88.29|88.21|88.29|88.16|88.29|88.21|88.24|88.16|5
1653377610000|2022-05-24 07:33:30||88.21||88.21||88.21||88.16|123
1653377620000|2022-05-24 07:33:40|||||||||16
1653377630000|2022-05-24 07:33:50|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|1
1653377640000|2022-05-24 07:34:00|||||||||42
1653377650000|2022-05-24 07:34:10|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|6
1653377670000|2022-05-24 07:34:30|88.34|88.26|88.44|88.36|88.44|88.36|88.34|88.26|368
1653377700000|2022-05-24 07:35:00|88.39|88.31|88.44|88.36|88.44|88.36|88.39|88.31|130
1653377710000|2022-05-24 07:35:10|||||||||381
1653377720000|2022-05-24 07:35:20|||||||||40
1653377730000|2022-05-24 07:35:30|88.39|88.31|88.44|88.36|88.44|88.36|88.39|88.31|216
1653377740000|2022-05-24 07:35:40|88.49|88.41|88.44|88.36|88.49|88.41|88.44|88.36|69
1653377750000|2022-05-24 07:35:50|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|254
1653377760000|2022-05-24 07:36:00|||||||||12
1653377770000|2022-05-24 07:36:10|88.44|88.36|88.39|88.31|88.44|88.36|88.39|88.31|33
1653377780000|2022-05-24 07:36:20|88.44|88.26|88.39|88.26|88.44|88.26|88.39|88.26|306
1653377790000|2022-05-24 07:36:30|88.34|88.31|88.34|88.26|88.34|88.31|88.34|88.26|59
1653377800000|2022-05-24 07:36:40||88.21||88.21||88.21||88.21|10
1653377810000|2022-05-24 07:36:50|88.29|88.26|88.34|88.26|88.34|88.26|88.29|88.26|50
1653377820000|2022-05-24 07:37:00|88.39||88.34||88.39||88.34||5
1653377830000|2022-05-24 07:37:10|88.39||88.34||88.39||88.34||15
1653377840000|2022-05-24 07:37:20|88.39||88.39||88.39||88.39||46
1653377850000|2022-05-24 07:37:30|88.34|88.31|88.29|88.21|88.34|88.31|88.29|88.21|96
1653377860000|2022-05-24 07:37:40|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|44
1653377870000|2022-05-24 07:37:50|88.29|88.21|88.14|88.06|88.29|88.21|88.14|88.06|62
1653377880000|2022-05-24 07:38:00|88.19|88.01|88.19|88.11|88.24|88.16|88.14|88.01|634
1653377890000|2022-05-24 07:38:10|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.11|34
1653377900000|2022-05-24 07:38:20||88.11||88.16||88.16||88.11|60
1653377910000|2022-05-24 07:38:30|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|11
1653377920000|2022-05-24 07:38:40|88.24|88.16|88.29|88.21|88.29|88.21|88.24|88.16|168
1653377930000|2022-05-24 07:38:50|||||||||2
1653377940000|2022-05-24 07:39:00|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.21|127
1653377950000|2022-05-24 07:39:10|88.29|88.21|88.34|88.21|88.34|88.26|88.29|88.21|23
1653377960000|2022-05-24 07:39:20|88.29|88.26|88.34|88.26|88.34|88.26|88.29|88.26|14
1653377970000|2022-05-24 07:39:30|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|59
1653377980000|2022-05-24 07:39:40|88.44|88.36|88.44|88.31|88.44|88.36|88.39|88.31|42
1653377990000|2022-05-24 07:39:50|88.39||88.44||88.44||88.39||7
1653378000000|2022-05-24 07:40:00|88.39|88.36|88.44|88.36|88.44|88.36|88.39|88.36|2
1653378010000|2022-05-24 07:40:10|88.49|88.41|88.49|88.41|88.49|88.41|88.44|88.41|317
1653378020000|2022-05-24 07:40:20|88.44|88.36|88.49|88.41|88.49|88.41|88.44|88.36|26
1653378030000|2022-05-24 07:40:30|88.44|88.36|88.49|88.41|88.49|88.41|88.44|88.36|40
1653378040000|2022-05-24 07:40:40|||||||||9
1653378050000|2022-05-24 07:40:50|88.44|88.36|88.49|88.41|88.49|88.41|88.44|88.36|1
1653378060000|2022-05-24 07:41:00|||||||||67
1653378070000|2022-05-24 07:41:10|88.44|88.36|88.44|88.36|88.44|88.41|88.44|88.36|18
1653378080000|2022-05-24 07:41:20|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|4
1653378090000|2022-05-24 07:41:30|88.44|88.36|88.49|88.41|88.49|88.41|88.44|88.36|2
1653378100000|2022-05-24 07:41:40|88.44|88.36|88.49|88.36|88.49|88.36|88.44|88.36|0
1653378110000|2022-05-24 07:41:50||88.41||88.36||88.41||88.36|0
1653378120000|2022-05-24 07:42:00|88.44|88.41|88.49|88.41|88.49|88.41|88.44|88.36|16
1653378130000|2022-05-24 07:42:10|88.54||88.54||88.54||88.54||4
1653378140000|2022-05-24 07:42:20|88.49|88.36|88.49|88.41|88.49|88.41|88.44|88.36|38
1653378150000|2022-05-24 07:42:30|88.44|88.36|88.49|88.36|88.49|88.36|88.44|88.36|7
1653378160000|2022-05-24 07:42:40|88.44|88.31|88.39|88.31|88.49|88.31|88.39|88.31|33
1653378180000|2022-05-24 07:43:00|88.34|88.26|88.34|88.26|88.39|88.31|88.34|88.26|248
1653378190000|2022-05-24 07:43:10|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|29
1653378200000|2022-05-24 07:43:20|88.34||88.29||88.34||88.29||0
1653378210000|2022-05-24 07:43:30|88.24|88.16|88.29|88.21|88.29|88.21|88.24|88.16|451
1653378220000|2022-05-24 07:43:40|||||||||97
1653378230000|2022-05-24 07:43:50|88.34|88.26|88.29|88.21|88.34|88.26|88.29|88.21|97
1653378240000|2022-05-24 07:44:00|88.34||88.29||88.34||88.29||27
1653378250000|2022-05-24 07:44:10|88.34||88.29||88.34||88.29||898
1653378260000|2022-05-24 07:44:20|88.24|88.16|88.29|88.21|88.29|88.21|88.24|88.16|104
1653378270000|2022-05-24 07:44:30|||||||||1
1653378280000|2022-05-24 07:44:40|||||||||81
1653378300000|2022-05-24 07:45:00|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|301
1653378310000|2022-05-24 07:45:10|||||||||212
1653378330000|2022-05-24 07:45:30|||||||||68
1653378340000|2022-05-24 07:45:40|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|352
1653378350000|2022-05-24 07:45:50|88.14|88.06|88.14|88.01|88.14|88.06|88.09|88.01|1392
1653378360000|2022-05-24 07:46:00|88.09|88.06|88.14|88.06|88.14|88.06|88.09|88.06|14
1653378370000|2022-05-24 07:46:10|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|287
1653378390000|2022-05-24 07:46:30|88.04|87.96|88.09|88.01|88.09|88.01|88.04|87.96|156
1653378400000|2022-05-24 07:46:40|||||||||975
1653378410000|2022-05-24 07:46:50|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|1338
1653378420000|2022-05-24 07:47:00|||||||||973
1653378430000|2022-05-24 07:47:10|||||||||602
1653378440000|2022-05-24 07:47:20|||||||||26
1653378450000|2022-05-24 07:47:30|||||||||7
1653378460000|2022-05-24 07:47:40|||||||||626
1653378470000|2022-05-24 07:47:50|87.99|87.91|88.04|87.96|88.04|87.96|87.99|87.91|251
1653378480000|2022-05-24 07:48:00|||||||||24
1653378490000|2022-05-24 07:48:10|87.99|87.91|88.04|87.91|88.04|87.96|87.99|87.91|54
1653378500000|2022-05-24 07:48:20|87.99||87.99||87.99||87.99||0
1653378510000|2022-05-24 07:48:30|87.94|87.86|87.94|87.86|87.99|87.91|87.94|87.86|69
1653378520000|2022-05-24 07:48:40|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|116
1653378540000|2022-05-24 07:49:00|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|212
1653378550000|2022-05-24 07:49:10|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|57
1653378560000|2022-05-24 07:49:20|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|18
1653378570000|2022-05-24 07:49:30|||||||||96
1653378580000|2022-05-24 07:49:40|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|523
1653378590000|2022-05-24 07:49:50|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|129
1653378600000|2022-05-24 07:50:00|87.79|87.71|87.84|87.76|87.84|87.76|87.79|87.71|204
1653378610000|2022-05-24 07:50:10|||||||||37
1653378620000|2022-05-24 07:50:20|||||||||3
1653378630000|2022-05-24 07:50:30|87.89|87.81|87.89|87.81|87.89|87.81|87.84|87.76|196
1653378640000|2022-05-24 07:50:40|87.84|87.76|87.89|87.76|87.89|87.76|87.84|87.76|54
1653378650000|2022-05-24 07:50:50|87.84||87.84||87.89||87.84||1
1653378680000|2022-05-24 07:51:20|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.76|28
1653378690000|2022-05-24 07:51:30|87.94|87.86|87.99|87.86|87.99|87.86|87.94|87.86|48
1653378700000|2022-05-24 07:51:40|87.94|87.91|87.99|87.91|87.99|87.91|87.94|87.91|4
1653378710000|2022-05-24 07:51:50|87.94|87.86|87.89|87.81|87.99|87.86|87.89|87.81|307
1653378730000|2022-05-24 07:52:10|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|36
1653378740000|2022-05-24 07:52:20|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.76|25
1653378750000|2022-05-24 07:52:30|||||||||1
1653378760000|2022-05-24 07:52:40||87.76||87.76||87.81||87.76|1
1653378770000|2022-05-24 07:52:50|87.84||87.84||87.84||87.84||0
1653378780000|2022-05-24 07:53:00|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|26
1653378790000|2022-05-24 07:53:10|87.94||87.89||87.94||87.89||14
1653378810000|2022-05-24 07:53:30|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|2
1653378820000|2022-05-24 07:53:40|87.99|87.91|87.99|87.91|87.99|87.91|87.94|87.91|26
1653378830000|2022-05-24 07:53:50|88.04||88.04||88.04||88.04||25
1653378840000|2022-05-24 07:54:00||87.96||87.96||87.96||87.91|1
1653378850000|2022-05-24 07:54:10|||||||||11
1653378860000|2022-05-24 07:54:20|88.09||88.04||88.09||88.04||4
1653378890000|2022-05-24 07:54:50|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|34
1653378910000|2022-05-24 07:55:10|||||||||5
1653378920000|2022-05-24 07:55:20|88.04|87.96|88.09|88.01|88.09|88.01|88.04|87.96|12
1653378950000|2022-05-24 07:55:50|88.04|87.96|88.09|87.96|88.09|87.96|88.04|87.96|59
1653378960000|2022-05-24 07:56:00|88.04|88.01|88.04|87.96|88.09|88.01|88.04|87.96|17
1653378980000|2022-05-24 07:56:20|87.99|87.91|87.99|87.91|88.04|87.96|87.99|87.91|25
1653378990000|2022-05-24 07:56:30|87.94|87.86|87.99|87.86|87.99|87.91|87.94|87.86|260
1653379000000|2022-05-24 07:56:40|87.94|87.91|87.99|87.91|87.99|87.91|87.94|87.86|46
1653379010000|2022-05-24 07:56:50|88.04||88.04||88.04||88.04||10
1653379020000|2022-05-24 07:57:00||87.96||87.91||87.96||87.91|12
1653379030000|2022-05-24 07:57:10|87.99||87.99||87.99||87.99||0
1653379040000|2022-05-24 07:57:20|88.04|87.96|88.04|87.91|88.04|87.96|88.04|87.91|23
1653379050000|2022-05-24 07:57:30||87.96||87.96||87.96||87.96|0
1653379060000|2022-05-24 07:57:40||87.91||87.91||87.91||87.91|0
1653379080000|2022-05-24 07:58:00||87.96||87.96||87.96||87.96|0
1653379090000|2022-05-24 07:58:10|||||||||49
1653379100000|2022-05-24 07:58:20|||||||||16
1653379110000|2022-05-24 07:58:30|88.09||88.09||88.09||88.04||19
1653379120000|2022-05-24 07:58:40||88.01||88.01||88.01||88.01|0
1653379130000|2022-05-24 07:58:50||87.96||87.96||87.96||87.96|5
1653379140000|2022-05-24 07:59:00|88.04|88.01|88.09|87.96|88.09|88.01|88.04|87.96|11
1653379150000|2022-05-24 07:59:10||88.01||88.01||88.01||88.01|11
1653379160000|2022-05-24 07:59:20|88.14|88.06|88.19|88.06|88.19|88.06|88.14|88.06|705
1653379170000|2022-05-24 07:59:30|88.14|88.11|88.14|88.06|88.14|88.11|88.14|88.06|26
1653379190000|2022-05-24 07:59:50||88.01||88.01||88.01||88.01|6
1653379200000|2022-05-24 08:00:00|88.09|88.06|88.09|87.96|88.09|88.06|88.04|87.96|10
1653379210000|2022-05-24 08:00:10||88.01||88.01||88.01||88.01|0
1653379220000|2022-05-24 08:00:20|88.04|87.96|88.09|87.96|88.09|87.96|88.04|87.96|37
1653379230000|2022-05-24 08:00:30||88.01||88.01||88.01||88.01|138
1653379260000|2022-05-24 08:01:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|69
1653379270000|2022-05-24 08:01:10|88.19|88.11|88.19|88.06|88.19|88.11|88.19|88.06|126
1653379280000|2022-05-24 08:01:20|88.14|88.11|88.19|88.11|88.19|88.11|88.14|88.11|4
1653379300000|2022-05-24 08:01:40|88.24||88.24||88.24||88.24||6
1653379320000|2022-05-24 08:02:00|88.19||88.19||88.19||88.19||6
1653379330000|2022-05-24 08:02:10|88.24|88.16|88.24|88.16|88.24|88.16|88.19|88.11|257
1653379340000|2022-05-24 08:02:20|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|382
1653379350000|2022-05-24 08:02:30|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|12
1653379360000|2022-05-24 08:02:40|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|0
1653379380000|2022-05-24 08:03:00|||||||||4
1653379390000|2022-05-24 08:03:10|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|8
1653379400000|2022-05-24 08:03:20|88.19|88.11|88.19|88.11|88.19|88.16|88.19|88.11|0
1653379410000|2022-05-24 08:03:30|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|12
1653379420000|2022-05-24 08:03:40|88.19|88.11|88.19|88.11|88.19|88.16|88.19|88.11|9
1653379430000|2022-05-24 08:03:50|||||||||20
1653379440000|2022-05-24 08:04:00|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|10
1653379450000|2022-05-24 08:04:10|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|24
1653379460000|2022-05-24 08:04:20|||||||||12
1653379470000|2022-05-24 08:04:30|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|7
1653379480000|2022-05-24 08:04:40|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.16|25
1653379490000|2022-05-24 08:04:50|88.24|88.16|88.29|88.21|88.29|88.21|88.24|88.16|21
1653379500000|2022-05-24 08:05:00|88.24|88.16|88.19|88.11|88.29|88.16|88.19|88.11|31
1653379510000|2022-05-24 08:05:10|88.24|88.16|88.24|88.16|88.24|88.16|88.19|88.16|20
1653379520000|2022-05-24 08:05:20|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|7
1653379530000|2022-05-24 08:05:30|88.24|88.16|88.24|88.16|88.24|88.21|88.24|88.11|3
1653379540000|2022-05-24 08:05:40|||||||||20
1653379550000|2022-05-24 08:05:50|88.29|88.21|88.24|88.16|88.29|88.21|88.24|88.16|10
1653379560000|2022-05-24 08:06:00|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.16|18
1653379580000|2022-05-24 08:06:20|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|13
1653379590000|2022-05-24 08:06:30|88.29||88.24||88.29||88.24||19
1653379600000|2022-05-24 08:06:40|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|13
1653379610000|2022-05-24 08:06:50|88.34|88.26|88.34|88.26|88.34|88.26|88.29|88.26|19
1653379620000|2022-05-24 08:07:00|88.29|88.21|88.29|88.21|88.29|88.26|88.29|88.21|29
1653379630000|2022-05-24 08:07:10|88.34||88.29||88.34||88.29||7
1653379640000|2022-05-24 08:07:20||88.16||88.16||88.21||88.16|10
1653379650000|2022-05-24 08:07:30|88.24||88.24||88.24||88.24||0
1653379670000|2022-05-24 08:07:50|88.19|88.11|88.24|88.16|88.24|88.16|88.19|88.11|19
1653379680000|2022-05-24 08:08:00|88.19|88.11|88.24|88.16|88.24|88.16|88.19|88.11|21
1653379690000|2022-05-24 08:08:10||88.11||88.16||88.16||88.11|13
1653379700000|2022-05-24 08:08:20||88.11||88.16||88.16||88.11|3
1653379730000|2022-05-24 08:08:50|||||||||32
1653379740000|2022-05-24 08:09:00|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|6
1653379760000|2022-05-24 08:09:20|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|36
1653379770000|2022-05-24 08:09:30|||||||||10
1653379780000|2022-05-24 08:09:40|||||||||10
1653379790000|2022-05-24 08:09:50|88.39||88.34||88.39||88.34||56
1653379800000|2022-05-24 08:10:00|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|17
1653379810000|2022-05-24 08:10:10|||||||||80
1653379820000|2022-05-24 08:10:20|88.34||88.29||88.34||88.29||4
1653379830000|2022-05-24 08:10:30|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|401
1653379840000|2022-05-24 08:10:40|88.39|88.31|88.39|88.31|88.39|88.31|88.34|88.31|13
1653379880000|2022-05-24 08:11:20|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|4
1653379900000|2022-05-24 08:11:40|88.39|88.31|88.44|88.31|88.44|88.36|88.39|88.31|44
1653379910000|2022-05-24 08:11:50|88.39||88.39||88.39||88.39||4
1653379920000|2022-05-24 08:12:00|88.44|88.36|88.44|88.36|88.44|88.36|88.39|88.31|2
1653379950000|2022-05-24 08:12:30|||||||||1
1653379960000|2022-05-24 08:12:40|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|281
1653379980000|2022-05-24 08:13:00|||||||||6
1653379990000|2022-05-24 08:13:10|||||||||506
1653380000000|2022-05-24 08:13:20|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|9
1653380010000|2022-05-24 08:13:30|88.59|88.51|88.59|88.46|88.59|88.51|88.59|88.46|93
1653380020000|2022-05-24 08:13:40|88.54|88.51|88.59|88.46|88.59|88.51|88.54|88.46|29
1653380030000|2022-05-24 08:13:50||88.51||88.51||88.51||88.51|0
1653380040000|2022-05-24 08:14:00|||||||||481
1653380050000|2022-05-24 08:14:10|||||||||4
1653380060000|2022-05-24 08:14:20|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|9
1653380070000|2022-05-24 08:14:30|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|8
1653380080000|2022-05-24 08:14:40|||||||||561
1653380090000|2022-05-24 08:14:50|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|123
1653380100000|2022-05-24 08:15:00|88.69||88.64||88.69||88.64||659
1653380110000|2022-05-24 08:15:10|88.69|88.61|88.69|88.56|88.69|88.61|88.64|88.56|184
1653380120000|2022-05-24 08:15:20|88.64||88.64||88.64||88.64||6
1653380130000|2022-05-24 08:15:30|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|16
1653380140000|2022-05-24 08:15:40|||||||||6
1653380150000|2022-05-24 08:15:50|||||||||93
1653380160000|2022-05-24 08:16:00|88.54|88.46|88.54|88.46|88.54|88.51|88.54|88.46|32
1653380170000|2022-05-24 08:16:10|88.59|88.51|88.54|88.46|88.59|88.51|88.54|88.46|20
1653380180000|2022-05-24 08:16:20|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|16
1653380210000|2022-05-24 08:16:50|||||||||2
1653380220000|2022-05-24 08:17:00|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|69
1653380240000|2022-05-24 08:17:20|||||||||17
1653380250000|2022-05-24 08:17:30|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|36
1653380270000|2022-05-24 08:17:50|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|26
1653380280000|2022-05-24 08:18:00|88.39|88.31|88.39|88.31|88.44|88.31|88.39|88.31|13
1653380310000|2022-05-24 08:18:30|88.44||88.39||88.44||88.39||11
1653380320000|2022-05-24 08:18:40|88.44|88.36|88.39|88.31|88.44|88.36|88.39|88.31|86
1653380330000|2022-05-24 08:18:50|88.44|88.36|88.44|88.31|88.44|88.36|88.44|88.31|5
1653380340000|2022-05-24 08:19:00||88.36||88.36||88.36||88.36|5
1653380370000|2022-05-24 08:19:30|88.49||88.49||88.49||88.44||10
1653380380000|2022-05-24 08:19:40|88.44|88.41|88.49|88.41|88.49|88.41|88.44|88.41|2
1653380390000|2022-05-24 08:19:50|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|8
1653380400000|2022-05-24 08:20:00|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|28
1653380410000|2022-05-24 08:20:10|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|25
1653380420000|2022-05-24 08:20:20|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|166
1653380430000|2022-05-24 08:20:30||88.26||88.26||88.26||88.26|31
1653380440000|2022-05-24 08:20:40|88.34||88.34||88.34||88.34||0
1653380460000|2022-05-24 08:21:00|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|20
1653380470000|2022-05-24 08:21:10|||||||||6
1653380500000|2022-05-24 08:21:40|88.34||88.29||88.34||88.29||97
1653380510000|2022-05-24 08:21:50|||||||||5
1653380520000|2022-05-24 08:22:00|||||||||115
1653380530000|2022-05-24 08:22:10|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|102
1653380540000|2022-05-24 08:22:20|88.29||88.29||88.29||88.29||0
1653380550000|2022-05-24 08:22:30|88.24||88.24||88.24||88.24||0
1653380560000|2022-05-24 08:22:40|88.29||88.29||88.29||88.29||30
1653380570000|2022-05-24 08:22:50||88.21||88.21||88.21||88.21|0
1653380590000|2022-05-24 08:23:10|88.34|88.26|88.34|88.21|88.34|88.26|88.34|88.21|11
1653380600000|2022-05-24 08:23:20|88.29|88.26|88.34|88.21|88.34|88.26|88.29|88.21|0
1653380610000|2022-05-24 08:23:30|88.29||88.29||88.29||88.29||0
1653380620000|2022-05-24 08:23:40|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.21|2
1653380640000|2022-05-24 08:24:00|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|8
1653380650000|2022-05-24 08:24:10|88.34|88.26|88.39|88.26|88.39|88.26|88.34|88.26|100
1653380660000|2022-05-24 08:24:20||88.31||88.31||88.31||88.31|0
1653380680000|2022-05-24 08:24:40|88.44|88.36|88.44|88.31|88.44|88.36|88.44|88.31|9
1653380690000|2022-05-24 08:24:50|88.39|88.36|88.39|88.31|88.44|88.36|88.39|88.31|3
1653380700000|2022-05-24 08:25:00|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|0
1653380720000|2022-05-24 08:25:20|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|5
1653380740000|2022-05-24 08:25:40|||||||||5
1653380750000|2022-05-24 08:25:50|||||||||5
1653380760000|2022-05-24 08:26:00|||||||||56
1653380770000|2022-05-24 08:26:10|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|29
1653380780000|2022-05-24 08:26:20|88.49||88.44||88.49||88.44||7
1653380790000|2022-05-24 08:26:30|88.49||88.44||88.49||88.44||2
1653380800000|2022-05-24 08:26:40|||||||||6
1653380810000|2022-05-24 08:26:50|88.49|88.41|88.44|88.36|88.49|88.41|88.44|88.36|16
1653380870000|2022-05-24 08:27:50|||||||||5
1653380880000|2022-05-24 08:28:00|88.49||88.44||88.49||88.44||18
1653380900000|2022-05-24 08:28:20||88.31||88.36||88.36||88.31|39
1653380910000|2022-05-24 08:28:30||88.31||88.31||88.31||88.31|6
1653380920000|2022-05-24 08:28:40||88.36||88.36||88.36||88.36|0
1653380940000|2022-05-24 08:29:00|88.49|88.41|88.49|88.36|88.49|88.41|88.44|88.36|9
1653380950000|2022-05-24 08:29:10|88.44||88.44||88.44||88.44||0
1653380970000|2022-05-24 08:29:30|||||||||23
1653380980000|2022-05-24 08:29:40|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|2
1653381000000|2022-05-24 08:30:00|88.44|88.36|88.49|88.36|88.49|88.41|88.44|88.36|46
1653381010000|2022-05-24 08:30:10||88.41||88.41||88.41||88.41|0
1653381020000|2022-05-24 08:30:20||88.36||88.36||88.36||88.36|26
1653381030000|2022-05-24 08:30:30|88.44|88.41|88.44|88.36|88.44|88.41|88.44|88.36|12
1653381040000|2022-05-24 08:30:40|88.49||88.49||88.49||88.49||18
1653381050000|2022-05-24 08:30:50|88.44||88.44||88.44||88.44||0
1653381060000|2022-05-24 08:31:00|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|37
1653381070000|2022-05-24 08:31:10|88.44|88.36|88.44|88.31|88.44|88.36|88.44|88.31|45
1653381080000|2022-05-24 08:31:20|88.39||88.39||88.39||88.39||0
1653381090000|2022-05-24 08:31:30|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|16
1653381100000|2022-05-24 08:31:40|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|298
1653381110000|2022-05-24 08:31:50|88.34||88.34||88.34||88.34||14
1653381120000|2022-05-24 08:32:00||88.26||88.26||88.26||88.26|5
1653381130000|2022-05-24 08:32:10|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|11
1653381140000|2022-05-24 08:32:20|88.34||88.29||88.34||88.29||0
1653381150000|2022-05-24 08:32:30|88.34|88.26|88.29|88.21|88.34|88.26|88.29|88.21|17
1653381160000|2022-05-24 08:32:40||88.16||88.21||88.21||88.16|70
1653381170000|2022-05-24 08:32:50||88.16||88.21||88.21||88.16|0
1653381180000|2022-05-24 08:33:00|88.24|88.16|88.29|88.21|88.29|88.21|88.24|88.16|24
1653381190000|2022-05-24 08:33:10|88.34||88.29||88.34||88.29||1
1653381210000|2022-05-24 08:33:30|||||||||1
1653381240000|2022-05-24 08:34:00|88.34|88.26|88.34|88.26|88.34|88.26|88.29|88.26|13
1653381260000|2022-05-24 08:34:20|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|2
1653381270000|2022-05-24 08:34:30||88.26||88.31||88.31||88.26|17
1653381300000|2022-05-24 08:35:00|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|13
1653381310000|2022-05-24 08:35:10|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|224
1653381330000|2022-05-24 08:35:30|88.24|88.16|88.29|88.16|88.29|88.21|88.24|88.16|54
1653381340000|2022-05-24 08:35:40|88.24|88.21|88.24|88.16|88.29|88.21|88.24|88.16|6
1653381350000|2022-05-24 08:35:50|88.29||88.24||88.29||88.24||0
1653381370000|2022-05-24 08:36:10|88.29||88.24||88.29||88.24||10
1653381410000|2022-05-24 08:36:50|||||||||50
1653381490000|2022-05-24 08:38:10|||||||||5400
1653381500000|2022-05-24 08:38:20|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|70
1653381510000|2022-05-24 08:38:30|||||||||5
1653381520000|2022-05-24 08:38:40|||||||||12
1653381530000|2022-05-24 08:38:50|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|93
1653381540000|2022-05-24 08:39:00|||||||||4
1653381550000|2022-05-24 08:39:10|||||||||5
1653381560000|2022-05-24 08:39:20|88.29|88.21|88.24|88.16|88.29|88.21|88.24|88.16|82
1653381570000|2022-05-24 08:39:30|88.29|88.21|88.24|88.16|88.29|88.21|88.24|88.16|16
1653381580000|2022-05-24 08:39:40|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|182
1653381600000|2022-05-24 08:40:00|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|212
1653381620000|2022-05-24 08:40:20|||||||||6
1653381630000|2022-05-24 08:40:30|||||||||5
1653381640000|2022-05-24 08:40:40|||||||||5
1653381650000|2022-05-24 08:40:50|||||||||5
1653381670000|2022-05-24 08:41:10|||||||||5
1653381690000|2022-05-24 08:41:30|||||||||20
1653381700000|2022-05-24 08:41:40|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|109
1653381710000|2022-05-24 08:41:50|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|82
1653381720000|2022-05-24 08:42:00|||||||||6
1653381790000|2022-05-24 08:43:10||88.11||88.16||88.16||88.11|100
1653381810000|2022-05-24 08:43:30|||||||||6
1653381820000|2022-05-24 08:43:40||88.11||88.16||88.16||88.11|26
1653381840000|2022-05-24 08:44:00|||||||||50
1653381850000|2022-05-24 08:44:10|||||||||5
1653381880000|2022-05-24 08:44:40|||||||||76
1653381890000|2022-05-24 08:44:50||88.11||88.16||88.16||88.11|20
1653381900000|2022-05-24 08:45:00|88.19|88.11|88.19|88.11|88.19|88.16|88.19|88.11|29
1653381910000|2022-05-24 08:45:10|88.14|88.06|88.14|88.06|88.14|88.11|88.14|88.06|30
1653381920000|2022-05-24 08:45:20|||||||||2
1653381930000|2022-05-24 08:45:30|||||||||140
1653381940000|2022-05-24 08:45:40|||||||||853
1653381960000|2022-05-24 08:46:00|88.19||88.19||88.19||88.19||10
1653381970000|2022-05-24 08:46:10||88.11||88.06||88.11||88.06|10
1653381980000|2022-05-24 08:46:20||88.11||88.11||88.11||88.06|26
1653381990000|2022-05-24 08:46:30|||||||||79
1653382010000|2022-05-24 08:46:50|||||||||251
1653382020000|2022-05-24 08:47:00|88.24|88.16|88.24|88.16|88.29|88.16|88.24|88.16|72
1653382030000|2022-05-24 08:47:10|||||||||12
1653382050000|2022-05-24 08:47:30|||||||||3
1653382060000|2022-05-24 08:47:40|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|16
1653382070000|2022-05-24 08:47:50|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|9
1653382080000|2022-05-24 08:48:00|88.29||88.29||88.29||88.29||27
1653382090000|2022-05-24 08:48:10|88.24|88.21|88.29|88.21|88.29|88.21|88.24|88.16|9
1653382110000|2022-05-24 08:48:30||88.16||88.21||88.21||88.16|48
1653382120000|2022-05-24 08:48:40|||||||||1
1653382130000|2022-05-24 08:48:50|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|8
1653382150000|2022-05-24 08:49:10|88.29|88.21|88.24|88.16|88.29|88.21|88.24|88.16|24
1653382160000|2022-05-24 08:49:20|88.29|88.21|88.29|88.21|88.29|88.21|88.24|88.21|0
1653382170000|2022-05-24 08:49:30||88.16||88.21||88.21||88.16|1
1653382200000|2022-05-24 08:50:00|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|16
1653382240000|2022-05-24 08:50:40|||||||||6
1653382250000|2022-05-24 08:50:50|||||||||5
1653382260000|2022-05-24 08:51:00|88.29||88.29||88.29||88.29||27
1653382270000|2022-05-24 08:51:10||88.21||88.21||88.21||88.21|0
1653382280000|2022-05-24 08:51:20|||||||||15
1653382300000|2022-05-24 08:51:40||88.16||88.21||88.21||88.16|24
1653382320000|2022-05-24 08:52:00|88.34||88.29||88.34||88.29||14
1653382330000|2022-05-24 08:52:10|||||||||5
1653382340000|2022-05-24 08:52:20|||||||||5
1653382360000|2022-05-24 08:52:40|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|20
1653382380000|2022-05-24 08:53:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|29
1653382400000|2022-05-24 08:53:20|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|70
1653382410000|2022-05-24 08:53:30|88.19|88.11|88.24|88.16|88.24|88.16|88.19|88.11|16
1653382430000|2022-05-24 08:53:50|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|9
1653382440000|2022-05-24 08:54:00|||||||||3
1653382450000|2022-05-24 08:54:10|||||||||6
1653382490000|2022-05-24 08:54:50|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|22
1653382500000|2022-05-24 08:55:00|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|11
1653382520000|2022-05-24 08:55:20|88.24|88.16|88.29|88.21|88.29|88.21|88.24|88.16|22
1653382530000|2022-05-24 08:55:30|||||||||16
1653382550000|2022-05-24 08:55:50|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|17
1653382570000|2022-05-24 08:56:10|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|45
1653382580000|2022-05-24 08:56:20|88.24|88.16|88.29|88.21|88.29|88.21|88.24|88.16|10
1653382590000|2022-05-24 08:56:30|||||||||5
1653382600000|2022-05-24 08:56:40|||||||||5
1653382620000|2022-05-24 08:57:00|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|49
1653382630000|2022-05-24 08:57:10|88.29||88.24||88.29||88.24||60
1653382640000|2022-05-24 08:57:20|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|232
1653382650000|2022-05-24 08:57:30|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|49
1653382660000|2022-05-24 08:57:40|88.19|88.11|88.24|88.11|88.24|88.11|88.19|88.11|11
1653382670000|2022-05-24 08:57:50||88.16||88.16||88.16||88.16|0
1653382680000|2022-05-24 08:58:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|21
1653382690000|2022-05-24 08:58:10|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|4
1653382720000|2022-05-24 08:58:40|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|14
1653382730000|2022-05-24 08:58:50|88.24|88.16|88.29|88.21|88.29|88.21|88.24|88.16|0
1653382750000|2022-05-24 08:59:10|||||||||129
1653382790000|2022-05-24 08:59:50|||||||||1
1653382800000|2022-05-24 09:00:00|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|15
1653382810000|2022-05-24 09:00:10|88.29||88.29||88.29||88.29||9
1653382820000|2022-05-24 09:00:20|88.24|88.21|88.29|88.21|88.29|88.21|88.24|88.21|3
1653382840000|2022-05-24 09:00:40|||||||||25
1653382880000|2022-05-24 09:01:20|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|41
1653382890000|2022-05-24 09:01:30|||||||||111
1653382910000|2022-05-24 09:01:50|||||||||304
1653382920000|2022-05-24 09:02:00|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|13
1653382930000|2022-05-24 09:02:10||88.16||88.21||88.21||88.16|10
1653382940000|2022-05-24 09:02:20|88.24|88.16|88.24|88.16|88.24|88.21|88.24|88.16|28
1653382950000|2022-05-24 09:02:30|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|0
1653382960000|2022-05-24 09:02:40|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|237
1653382970000|2022-05-24 09:02:50|||||||||20
1653382980000|2022-05-24 09:03:00|||||||||40
1653382990000|2022-05-24 09:03:10|88.29||88.24||88.29||88.24||109
1653383020000|2022-05-24 09:03:40|||||||||29
1653383030000|2022-05-24 09:03:50|||||||||17
1653383050000|2022-05-24 09:04:10|||||||||4
1653383120000|2022-05-24 09:05:20|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|92
1653383130000|2022-05-24 09:05:30|||||||||6
1653383140000|2022-05-24 09:05:40|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|77
1653383150000|2022-05-24 09:05:50|88.19|88.11|88.14|88.06|88.19|88.11|88.14|88.06|110
1653383160000|2022-05-24 09:06:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.06|21
1653383170000|2022-05-24 09:06:10|||||||||6
1653383180000|2022-05-24 09:06:20|88.24|88.16|88.19|88.11|88.24|88.16|88.19|88.11|25
1653383190000|2022-05-24 09:06:30|88.14|88.06|88.19|88.06|88.19|88.06|88.14|88.06|52
1653383200000|2022-05-24 09:06:40|88.14||88.14||88.19||88.14||20
1653383210000|2022-05-24 09:06:50|||||||||287
1653383230000|2022-05-24 09:07:10|||||||||5
1653383240000|2022-05-24 09:07:20|||||||||23
1653383250000|2022-05-24 09:07:30|88.09|88.01|88.09|87.96|88.09|88.01|88.09|87.96|38
1653383260000|2022-05-24 09:07:40|88.04||88.04||88.09||88.04||6
1653383270000|2022-05-24 09:07:50|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|0
1653383280000|2022-05-24 09:08:00|||||||||4
1653383290000|2022-05-24 09:08:10|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|1
1653383320000|2022-05-24 09:08:40|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|2
1653383340000|2022-05-24 09:09:00|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|2
1653383360000|2022-05-24 09:09:20|||||||||7
1653383370000|2022-05-24 09:09:30|||||||||5
1653383380000|2022-05-24 09:09:40|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|47
1653383390000|2022-05-24 09:09:50||88.16||88.21||88.21||88.16|11
1653383420000|2022-05-24 09:10:20|88.24|88.16|88.29|88.21|88.29|88.21|88.24|88.16|18
1653383430000|2022-05-24 09:10:30|88.34||88.29||88.34||88.29||39
1653383440000|2022-05-24 09:10:40|||||||||35
1653383450000|2022-05-24 09:10:50|||||||||5
1653383460000|2022-05-24 09:11:00|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|17
1653383470000|2022-05-24 09:11:10|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.16|7
1653383480000|2022-05-24 09:11:20|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|16
1653383490000|2022-05-24 09:11:30|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|3
1653383500000|2022-05-24 09:11:40|||||||||6
1653383510000|2022-05-24 09:11:50|||||||||25
1653383520000|2022-05-24 09:12:00|88.24|88.16|88.24|88.16|88.24|88.16|88.24|88.16|62
1653383560000|2022-05-24 09:12:40|88.29||88.24||88.29||88.24||89
1653383570000|2022-05-24 09:12:50|88.29|88.21|88.29|88.16|88.29|88.21|88.24|88.16|0
1653383580000|2022-05-24 09:13:00||88.21||88.21||88.21||88.21|5
1653383590000|2022-05-24 09:13:10|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|3
1653383610000|2022-05-24 09:13:30|||||||||3
1653383620000|2022-05-24 09:13:40|||||||||250
1653383630000|2022-05-24 09:13:50|88.39||88.39||88.39||88.39||2
1653383640000|2022-05-24 09:14:00|88.34|88.31|88.34|88.26|88.34|88.31|88.34|88.26|17
1653383700000|2022-05-24 09:15:00|88.29|88.21|88.29|88.21|88.29|88.21|88.29|88.21|17
1653383710000|2022-05-24 09:15:10|88.34||88.34||88.34||88.29||0
1653383720000|2022-05-24 09:15:20||88.26||88.26||88.26||88.26|0
1653383730000|2022-05-24 09:15:30|||||||||5
1653383750000|2022-05-24 09:15:50|||||||||6
1653383760000|2022-05-24 09:16:00|||||||||5
1653383770000|2022-05-24 09:16:10|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.26|235
1653383780000|2022-05-24 09:16:20|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|551
1653383800000|2022-05-24 09:16:40|||||||||6
1653383810000|2022-05-24 09:16:50|||||||||5
1653383820000|2022-05-24 09:17:00|||||||||5
1653383830000|2022-05-24 09:17:10|||||||||5
1653383840000|2022-05-24 09:17:20||88.31||88.36||88.36||88.31|21
1653383870000|2022-05-24 09:17:50|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|90
1653383880000|2022-05-24 09:18:00|88.44|88.36|88.49|88.41|88.49|88.41|88.44|88.36|177
1653383890000|2022-05-24 09:18:10|||||||||5
1653383900000|2022-05-24 09:18:20|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|17
1653383920000|2022-05-24 09:18:40|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|11
1653383930000|2022-05-24 09:18:50|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|19
1653383940000|2022-05-24 09:19:00|||||||||10
1653383960000|2022-05-24 09:19:20|||||||||2
1653383970000|2022-05-24 09:19:30|88.49||88.44||88.49||88.44||31
1653383980000|2022-05-24 09:19:40|88.39|88.31|88.39|88.31|88.44|88.31|88.39|88.31|20
1653383990000|2022-05-24 09:19:50|88.44||88.44||88.44||88.39||2
1653384000000|2022-05-24 09:20:00||88.36||88.36||88.36||88.36|0
1653384020000|2022-05-24 09:20:20|88.49||88.44||88.49||88.44||5
1653384040000|2022-05-24 09:20:40|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|10
1653384070000|2022-05-24 09:21:10|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|18
1653384090000|2022-05-24 09:21:30||88.31||88.36||88.36||88.31|10
1653384100000|2022-05-24 09:21:40|||||||||26
1653384110000|2022-05-24 09:21:50|||||||||46
1653384120000|2022-05-24 09:22:00|||||||||5
1653384130000|2022-05-24 09:22:10||88.31||88.36||88.36||88.31|36
1653384160000|2022-05-24 09:22:40||88.31||88.36||88.36||88.31|16
1653384170000|2022-05-24 09:22:50|||||||||155
1653384180000|2022-05-24 09:23:00|||||||||7
1653384190000|2022-05-24 09:23:10|88.49|88.41|88.49|88.41|88.49|88.41|88.44|88.41|11
1653384200000|2022-05-24 09:23:20|88.44|88.36|88.39|88.31|88.49|88.36|88.39|88.31|424
1653384210000|2022-05-24 09:23:30|88.44|88.36|88.44|88.31|88.44|88.36|88.39|88.31|23
1653384220000|2022-05-24 09:23:40|88.39||88.39||88.44||88.39||580
1653384230000|2022-05-24 09:23:50|88.44|88.36|88.39|88.31|88.44|88.36|88.39|88.31|1245
1653384240000|2022-05-24 09:24:00|88.44|88.36|88.39|88.31|88.44|88.36|88.39|88.31|12
1653384290000|2022-05-24 09:24:50|88.34|88.26|88.39|88.26|88.39|88.26|88.34|88.26|5
1653384300000|2022-05-24 09:25:00||88.31||88.31||88.31||88.31|0
1653384310000|2022-05-24 09:25:10|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|8
1653384360000|2022-05-24 09:26:00|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|2
1653384390000|2022-05-24 09:26:30||88.26||88.31||88.31||88.26|71
1653384410000|2022-05-24 09:26:50|||||||||5
1653384420000|2022-05-24 09:27:00|88.44||88.39||88.44||88.39||57
1653384430000|2022-05-24 09:27:10|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.31|13
1653384440000|2022-05-24 09:27:20||88.31||88.36||88.36||88.31|6
1653384450000|2022-05-24 09:27:30||88.31||88.36||88.36||88.31|6
1653384480000|2022-05-24 09:28:00|||||||||27
1653384490000|2022-05-24 09:28:10|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|4
1653384510000|2022-05-24 09:28:30|88.34|88.26|88.39|88.26|88.39|88.26|88.34|88.26|82
1653384520000|2022-05-24 09:28:40||88.31||88.26||88.31||88.26|9
1653384530000|2022-05-24 09:28:50|88.34|88.31|88.34|88.26|88.34|88.31|88.34|88.26|11
1653384540000|2022-05-24 09:29:00|88.39|88.31|88.39|88.31|88.39|88.31|88.34|88.26|23
1653384550000|2022-05-24 09:29:10|||||||||1
1653384560000|2022-05-24 09:29:20|||||||||6
1653384590000|2022-05-24 09:29:50|||||||||5
1653384600000|2022-05-24 09:30:00|88.34|88.26|88.39|88.26|88.39|88.26|88.34|88.26|15
1653384610000|2022-05-24 09:30:10|88.44|88.31|88.44|88.36|88.44|88.36|88.44|88.31|10
1653384620000|2022-05-24 09:30:20||88.31||88.36||88.36||88.31|11
1653384630000|2022-05-24 09:30:30|88.39|88.31|88.44|88.31|88.44|88.31|88.39|88.31|19
1653384640000|2022-05-24 09:30:40||88.36||88.36||88.36||88.36|0
1653384650000|2022-05-24 09:30:50|||||||||350
1653384660000|2022-05-24 09:31:00|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|18
1653384670000|2022-05-24 09:31:10|88.44|88.36|88.49|88.41|88.49|88.41|88.44|88.36|57
1653384680000|2022-05-24 09:31:20|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|5
1653384710000|2022-05-24 09:31:50|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|36
1653384720000|2022-05-24 09:32:00|88.44|88.36|88.44|88.36|88.44|88.41|88.44|88.36|34
1653384750000|2022-05-24 09:32:30|||||||||2
1653384780000|2022-05-24 09:33:00|88.39|88.31|88.44|88.36|88.44|88.36|88.39|88.31|29
1653384790000|2022-05-24 09:33:10|88.39|88.31|88.44|88.31|88.44|88.36|88.39|88.31|21
1653384800000|2022-05-24 09:33:20||88.36||88.36||88.36||88.36|0
1653384810000|2022-05-24 09:33:30|88.39|88.31|88.39|88.31|88.39|88.36|88.39|88.31|15
1653384820000|2022-05-24 09:33:40|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|0
1653384850000|2022-05-24 09:34:10|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|11
1653384860000|2022-05-24 09:34:20|88.44|88.36|88.44|88.36|88.44|88.36|88.44|88.36|4
1653384880000|2022-05-24 09:34:40|||||||||5
1653384900000|2022-05-24 09:35:00|||||||||6
1653384910000|2022-05-24 09:35:10|||||||||5
1653384920000|2022-05-24 09:35:20|||||||||5
1653384930000|2022-05-24 09:35:30|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|38
1653384940000|2022-05-24 09:35:40|||||||||5
1653384950000|2022-05-24 09:35:50|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|678
1653384970000|2022-05-24 09:36:10|88.59|88.51|88.54|88.46|88.59|88.51|88.54|88.46|104
1653384980000|2022-05-24 09:36:20|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|19
1653384990000|2022-05-24 09:36:30|||||||||5
1653385000000|2022-05-24 09:36:40|||||||||1
1653385010000|2022-05-24 09:36:50|||||||||85
1653385020000|2022-05-24 09:37:00|88.64|88.56|88.69|88.61|88.69|88.61|88.64|88.56|623
1653385040000|2022-05-24 09:37:20|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|6
1653385050000|2022-05-24 09:37:30|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|207
1653385060000|2022-05-24 09:37:40|||||||||45
1653385080000|2022-05-24 09:38:00|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.61|551
1653385090000|2022-05-24 09:38:10|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|12
1653385110000|2022-05-24 09:38:30|||||||||6
1653385120000|2022-05-24 09:38:40|||||||||5
1653385130000|2022-05-24 09:38:50|88.79||88.79||88.79||88.79||17
1653385140000|2022-05-24 09:39:00|88.74|88.71|88.74|88.66|88.74|88.71|88.74|88.66|20021
1653385160000|2022-05-24 09:39:20|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|13
1653385170000|2022-05-24 09:39:30|88.74|88.66|88.74|88.66|88.74|88.71|88.74|88.66|18
1653385190000|2022-05-24 09:39:50|||||||||6
1653385210000|2022-05-24 09:40:10|||||||||10
1653385220000|2022-05-24 09:40:20|||||||||52
1653385250000|2022-05-24 09:40:50|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|179
1653385260000|2022-05-24 09:41:00|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|116
1653385270000|2022-05-24 09:41:10|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|120
1653385300000|2022-05-24 09:41:40|88.69|88.61|88.69|88.61|88.69|88.66|88.69|88.61|152
1653385310000|2022-05-24 09:41:50|||||||||216
1653385320000|2022-05-24 09:42:00|||||||||150
1653385330000|2022-05-24 09:42:10|||||||||5
1653385340000|2022-05-24 09:42:20|88.64|88.56|88.64|88.56|88.69|88.61|88.64|88.56|92
1653385370000|2022-05-24 09:42:50|||||||||18
1653385380000|2022-05-24 09:43:00||88.51||88.56||88.56||88.51|4
1653385390000|2022-05-24 09:43:10|||||||||11
1653385400000|2022-05-24 09:43:20|||||||||5
1653385410000|2022-05-24 09:43:30|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.56|48
1653385420000|2022-05-24 09:43:40|||||||||24
1653385440000|2022-05-24 09:44:00|||||||||5
1653385450000|2022-05-24 09:44:10|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|22
1653385460000|2022-05-24 09:44:20|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|20
1653385500000|2022-05-24 09:45:00|||||||||6
1653385520000|2022-05-24 09:45:20|||||||||10
1653385530000|2022-05-24 09:45:30|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|46
1653385540000|2022-05-24 09:45:40|||||||||6
1653385550000|2022-05-24 09:45:50|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|63
1653385560000|2022-05-24 09:46:00|||||||||8
1653385570000|2022-05-24 09:46:10|||||||||5
1653385580000|2022-05-24 09:46:20|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|13
1653385590000|2022-05-24 09:46:30|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|10
1653385610000|2022-05-24 09:46:50|||||||||5
1653385630000|2022-05-24 09:47:10|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|136
1653385640000|2022-05-24 09:47:20|||||||||5
1653385650000|2022-05-24 09:47:30|||||||||5
1653385670000|2022-05-24 09:47:50|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|314
1653385680000|2022-05-24 09:48:00|||||||||14
1653385690000|2022-05-24 09:48:10|88.89|88.81|88.89|88.81|88.89|88.81|88.84|88.76|44
1653385720000|2022-05-24 09:48:40||88.76||88.81||88.81||88.76|48
1653385730000|2022-05-24 09:48:50|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|11
1653385740000|2022-05-24 09:49:00|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|5
1653385760000|2022-05-24 09:49:20|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|93
1653385770000|2022-05-24 09:49:30|||||||||1
1653385780000|2022-05-24 09:49:40|||||||||6
1653385800000|2022-05-24 09:50:00|88.89|88.81|88.94|88.86|88.94|88.86|88.89|88.81|114
1653385810000|2022-05-24 09:50:10|||||||||5
1653385820000|2022-05-24 09:50:20|||||||||5
1653385830000|2022-05-24 09:50:30|||||||||5
1653385840000|2022-05-24 09:50:40||88.81||88.86||88.86||88.81|24
1653385850000|2022-05-24 09:50:50||88.81||88.81||88.81||88.81|167
1653385860000|2022-05-24 09:51:00|88.89|88.86|88.94|88.86|88.94|88.86|88.89|88.81|22
1653385880000|2022-05-24 09:51:20|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|47
1653385900000|2022-05-24 09:51:40|||||||||2
1653385920000|2022-05-24 09:52:00|||||||||6
1653385930000|2022-05-24 09:52:10|||||||||33
1653385940000|2022-05-24 09:52:20|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.81|15
1653385960000|2022-05-24 09:52:40|||||||||128
1653385970000|2022-05-24 09:52:50|||||||||1
1653385980000|2022-05-24 09:53:00|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|91
1653385990000|2022-05-24 09:53:10||88.76||88.81||88.81||88.76|27
1653386000000|2022-05-24 09:53:20|88.84|88.76|88.84|88.76|88.89|88.76|88.84|88.76|6
1653386010000|2022-05-24 09:53:30|||||||||1
1653386020000|2022-05-24 09:53:40|88.89||88.84||88.89||88.84||0
1653386030000|2022-05-24 09:53:50|88.89||88.84||88.89||88.84||2
1653386040000|2022-05-24 09:54:00|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|63
1653386060000|2022-05-24 09:54:20|||||||||1
1653386070000|2022-05-24 09:54:30|||||||||29
1653386080000|2022-05-24 09:54:40|||||||||4
1653386090000|2022-05-24 09:54:50|||||||||5
1653386100000|2022-05-24 09:55:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|38
1653386120000|2022-05-24 09:55:20|||||||||7
1653386150000|2022-05-24 09:55:50|||||||||1
1653386160000|2022-05-24 09:56:00|88.99|88.91|88.94|88.86|88.99|88.91|88.94|88.86|86
1653386170000|2022-05-24 09:56:10|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|5
1653386190000|2022-05-24 09:56:30|||||||||5
1653386200000|2022-05-24 09:56:40|||||||||11
1653386220000|2022-05-24 09:57:00|||||||||6
1653386230000|2022-05-24 09:57:10|||||||||5
1653386240000|2022-05-24 09:57:20||88.86||88.91||88.91||88.86|58
1653386250000|2022-05-24 09:57:30|||||||||6
1653386270000|2022-05-24 09:57:50|||||||||5
1653386280000|2022-05-24 09:58:00|||||||||5
1653386300000|2022-05-24 09:58:20|||||||||12
1653386310000|2022-05-24 09:58:30|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|136
1653386320000|2022-05-24 09:58:40|||||||||1
1653386340000|2022-05-24 09:59:00|||||||||5
1653386350000|2022-05-24 09:59:10|||||||||5
1653386360000|2022-05-24 09:59:20|88.89|88.81|88.94|88.86|88.94|88.86|88.89|88.81|73
1653386370000|2022-05-24 09:59:30|||||||||11
1653386380000|2022-05-24 09:59:40|||||||||5
1653386400000|2022-05-24 10:00:00|||||||||5
1653386420000|2022-05-24 10:00:20|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|18
1653386440000|2022-05-24 10:00:40|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|135
1653386510000|2022-05-24 10:01:50|||||||||5
1653386530000|2022-05-24 10:02:10|||||||||5
1653386550000|2022-05-24 10:02:30|||||||||5
1653386570000|2022-05-24 10:02:50|88.99|88.91|88.94|88.86|88.99|88.91|88.94|88.86|73
1653386580000|2022-05-24 10:03:00|||||||||5
1653386590000|2022-05-24 10:03:10|||||||||5
1653386600000|2022-05-24 10:03:20|88.99||88.99||88.99||88.94||6
1653386610000|2022-05-24 10:03:30|88.94||88.99||88.99||88.94||15
1653386620000|2022-05-24 10:03:40||88.91||88.91||88.91||88.91|0
1653386630000|2022-05-24 10:03:50|||||||||5
1653386640000|2022-05-24 10:04:00|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|526
1653386650000|2022-05-24 10:04:10|||||||||6
1653386660000|2022-05-24 10:04:20|||||||||5
1653386680000|2022-05-24 10:04:40|||||||||11
1653386690000|2022-05-24 10:04:50|||||||||5
1653386700000|2022-05-24 10:05:00|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|41
1653386710000|2022-05-24 10:05:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|14
1653386730000|2022-05-24 10:05:30|||||||||5
1653386740000|2022-05-24 10:05:40||88.91||88.96||88.96||88.91|7
1653386760000|2022-05-24 10:06:00|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|67
1653386770000|2022-05-24 10:06:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|42
1653386780000|2022-05-24 10:06:20||88.91||88.96||88.96||88.91|16
1653386790000|2022-05-24 10:06:30|||||||||6
1653386800000|2022-05-24 10:06:40|||||||||5
1653386830000|2022-05-24 10:07:10|||||||||7
1653386840000|2022-05-24 10:07:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|32
1653386850000|2022-05-24 10:07:30|||||||||12
1653386860000|2022-05-24 10:07:40|||||||||6
1653386870000|2022-05-24 10:07:50|89.04|88.96|89.09|89.01|89.09|89.01|89.04|88.96|134
1653386890000|2022-05-24 10:08:10|||||||||6
1653386910000|2022-05-24 10:08:30|||||||||5
1653386920000|2022-05-24 10:08:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|905
1653386940000|2022-05-24 10:09:00|89.09|89.01|89.09|89.01|89.09|89.06|89.09|89.01|85
1653386950000|2022-05-24 10:09:10|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|17
1653386980000|2022-05-24 10:09:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|12
1653386990000|2022-05-24 10:09:50|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|23
1653387000000|2022-05-24 10:10:00|||||||||9
1653387010000|2022-05-24 10:10:10|||||||||139
1653387020000|2022-05-24 10:10:20|||||||||6
1653387030000|2022-05-24 10:10:30|||||||||5
1653387040000|2022-05-24 10:10:40|89.19|89.11|89.14|89.06|89.19|89.11|89.14|89.06|49
1653387050000|2022-05-24 10:10:50|||||||||17
1653387070000|2022-05-24 10:11:10|||||||||11
1653387080000|2022-05-24 10:11:20|||||||||6
1653387090000|2022-05-24 10:11:30|||||||||82
1653387100000|2022-05-24 10:11:40|||||||||5
1653387110000|2022-05-24 10:11:50|||||||||25
1653387130000|2022-05-24 10:12:10|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|271
1653387140000|2022-05-24 10:12:20|||||||||9
1653387150000|2022-05-24 10:12:30|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|263
1653387160000|2022-05-24 10:12:40|||||||||3
1653387170000|2022-05-24 10:12:50|||||||||6
1653387180000|2022-05-24 10:13:00|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|46
1653387190000|2022-05-24 10:13:10|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|42
1653387200000|2022-05-24 10:13:20|89.09|89.01|89.09|89.01|89.14|89.01|89.09|89.01|34
1653387210000|2022-05-24 10:13:30|||||||||6
1653387220000|2022-05-24 10:13:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|97
1653387230000|2022-05-24 10:13:50|||||||||30
1653387240000|2022-05-24 10:14:00|||||||||5
1653387250000|2022-05-24 10:14:10|||||||||26
1653387260000|2022-05-24 10:14:20|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|26
1653387280000|2022-05-24 10:14:40|||||||||5
1653387300000|2022-05-24 10:15:00|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|78
1653387310000|2022-05-24 10:15:10|89.19|89.11|89.14|89.06|89.19|89.11|89.14|89.06|223
1653387320000|2022-05-24 10:15:20|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|28
1653387340000|2022-05-24 10:15:40|||||||||5
1653387360000|2022-05-24 10:16:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|77
1653387390000|2022-05-24 10:16:30|||||||||6
1653387420000|2022-05-24 10:17:00|||||||||56
1653387430000|2022-05-24 10:17:10|89.29|89.21|89.29|89.21|89.29|89.21|89.24|89.21|187
1653387440000|2022-05-24 10:17:20|||||||||18
1653387450000|2022-05-24 10:17:30|||||||||5
1653387460000|2022-05-24 10:17:40|||||||||15
1653387480000|2022-05-24 10:18:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|27
1653387490000|2022-05-24 10:18:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|6
1653387500000|2022-05-24 10:18:20|||||||||11
1653387520000|2022-05-24 10:18:40|||||||||5
1653387540000|2022-05-24 10:19:00|||||||||5
1653387550000|2022-05-24 10:19:10|||||||||6
1653387560000|2022-05-24 10:19:20|89.34|89.26|89.34|89.21|89.34|89.26|89.34|89.21|84
1653387570000|2022-05-24 10:19:30|89.29|89.26|89.34|89.26|89.34|89.26|89.29|89.21|37
1653387590000|2022-05-24 10:19:50|||||||||5
1653387610000|2022-05-24 10:20:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|363
1653387620000|2022-05-24 10:20:20|||||||||18
1653387650000|2022-05-24 10:20:50|||||||||248
1653387660000|2022-05-24 10:21:00|89.44||89.39||89.44||89.39||43
1653387670000|2022-05-24 10:21:10|||||||||30
1653387700000|2022-05-24 10:21:40|||||||||543
1653387710000|2022-05-24 10:21:50|||||||||13
1653387730000|2022-05-24 10:22:10|||||||||5
1653387740000|2022-05-24 10:22:20|||||||||14
1653387750000|2022-05-24 10:22:30|||||||||5
1653387760000|2022-05-24 10:22:40|||||||||7
1653387770000|2022-05-24 10:22:50|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|59
1653387780000|2022-05-24 10:23:00|||||||||40
1653387800000|2022-05-24 10:23:20|||||||||5
1653387810000|2022-05-24 10:23:30|||||||||6
1653387820000|2022-05-24 10:23:40|||||||||100
1653387830000|2022-05-24 10:23:50|||||||||5
1653387840000|2022-05-24 10:24:00|||||||||5
1653387850000|2022-05-24 10:24:10|||||||||43
1653387870000|2022-05-24 10:24:30|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|229
1653387900000|2022-05-24 10:25:00|89.34|89.26|89.39|89.31|89.39|89.31|89.34|89.26|425
1653387910000|2022-05-24 10:25:10|89.34|89.26|89.34|89.26|89.34|89.31|89.34|89.26|22
1653387920000|2022-05-24 10:25:20|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|13
1653387930000|2022-05-24 10:25:30|89.34|89.26|89.34|89.26|89.34|89.31|89.34|89.26|56
1653387940000|2022-05-24 10:25:40|||||||||12
1653387950000|2022-05-24 10:25:50|||||||||5
1653387960000|2022-05-24 10:26:00|89.29|89.21|89.34|89.26|89.34|89.26|89.29|89.21|15
1653387970000|2022-05-24 10:26:10|||||||||6
1653387980000|2022-05-24 10:26:20|89.29|89.21|89.39|89.31|89.39|89.31|89.29|89.21|1036
1653387990000|2022-05-24 10:26:30|||||||||5
1653388000000|2022-05-24 10:26:40|||||||||1
1653388010000|2022-05-24 10:26:50|89.44|89.36|89.44|89.36|89.44|89.36|89.39|89.31|421
1653388020000|2022-05-24 10:27:00|||||||||9
1653388030000|2022-05-24 10:27:10|||||||||5
1653388040000|2022-05-24 10:27:20|||||||||5
1653388060000|2022-05-24 10:27:40|||||||||75
1653388080000|2022-05-24 10:28:00|89.49|89.41|89.49|89.41|89.49|89.41|89.44|89.36|35
1653388090000|2022-05-24 10:28:10|||||||||2
1653388100000|2022-05-24 10:28:20|||||||||23
1653388110000|2022-05-24 10:28:30|||||||||9
1653388120000|2022-05-24 10:28:40|||||||||18
1653388130000|2022-05-24 10:28:50|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|100
1653388150000|2022-05-24 10:29:10|||||||||175
1653388160000|2022-05-24 10:29:20|||||||||11
1653388170000|2022-05-24 10:29:30|||||||||105
1653388180000|2022-05-24 10:29:40|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|392
1653388190000|2022-05-24 10:29:50|||||||||7
1653388200000|2022-05-24 10:30:00|||||||||7
1653388210000|2022-05-24 10:30:10|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|334
1653388220000|2022-05-24 10:30:20||89.41||89.46||89.46||89.41|533
1653388230000|2022-05-24 10:30:30|||||||||5
1653388240000|2022-05-24 10:30:40||89.41||89.46||89.46||89.41|28
1653388250000|2022-05-24 10:30:50|||||||||45
1653388260000|2022-05-24 10:31:00|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|145
1653388270000|2022-05-24 10:31:10|||||||||5
1653388280000|2022-05-24 10:31:20|||||||||5
1653388290000|2022-05-24 10:31:30|||||||||10
1653388300000|2022-05-24 10:31:40|89.44|89.36|89.49|89.41|89.49|89.41|89.44|89.36|11
1653388330000|2022-05-24 10:32:10|||||||||6
1653388350000|2022-05-24 10:32:30|||||||||10
1653388360000|2022-05-24 10:32:40|||||||||131
1653388370000|2022-05-24 10:32:50|||||||||6
1653388390000|2022-05-24 10:33:10|||||||||2
1653388400000|2022-05-24 10:33:20|||||||||12
1653388410000|2022-05-24 10:33:30|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.41|359
1653388430000|2022-05-24 10:33:50|||||||||2
1653388440000|2022-05-24 10:34:00|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|59
1653388450000|2022-05-24 10:34:10|||||||||2
1653388460000|2022-05-24 10:34:20|||||||||9
1653388470000|2022-05-24 10:34:30|||||||||3
1653388480000|2022-05-24 10:34:40|||||||||2
1653388490000|2022-05-24 10:34:50||89.36||89.36||89.36||89.36|21
1653388500000|2022-05-24 10:35:00|89.44|89.41|89.44|89.36|89.44|89.41|89.44|89.36|16
1653388530000|2022-05-24 10:35:30|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|12
1653388540000|2022-05-24 10:35:40|89.44||89.39||89.44||89.39||48
1653388550000|2022-05-24 10:35:50|89.44||89.44||89.44||89.44||4
1653388560000|2022-05-24 10:36:00||89.36||89.36||89.36||89.36|0
1653388570000|2022-05-24 10:36:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|40
1653388580000|2022-05-24 10:36:20|||||||||1
1653388600000|2022-05-24 10:36:40|||||||||5
1653388610000|2022-05-24 10:36:50||89.26||89.26||89.26||89.26|15
1653388620000|2022-05-24 10:37:00|89.34|89.31|89.34|89.26|89.34|89.31|89.34|89.26|21
1653388630000|2022-05-24 10:37:10|89.39|89.31|89.39|89.31|89.39|89.31|89.34|89.26|6
1653388640000|2022-05-24 10:37:20|89.34|89.26|89.39|89.31|89.39|89.31|89.34|89.26|5
1653388700000|2022-05-24 10:38:20|||||||||5
1653388720000|2022-05-24 10:38:40|89.44||89.39||89.44||89.39||261
1653388740000|2022-05-24 10:39:00|||||||||36
1653388750000|2022-05-24 10:39:10|||||||||5
1653388760000|2022-05-24 10:39:20|||||||||12
1653388780000|2022-05-24 10:39:40|||||||||28
1653388800000|2022-05-24 10:40:00|89.34|89.26|89.39|89.31|89.39|89.31|89.34|89.26|28
1653388810000|2022-05-24 10:40:10|||||||||5
1653388820000|2022-05-24 10:40:20|||||||||10
1653388830000|2022-05-24 10:40:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|13
1653388840000|2022-05-24 10:40:40|||||||||5
1653388850000|2022-05-24 10:40:50|||||||||6
1653388860000|2022-05-24 10:41:00|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|21
1653388870000|2022-05-24 10:41:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|23
1653388880000|2022-05-24 10:41:20|||||||||6
1653388890000|2022-05-24 10:41:30|||||||||6
1653388920000|2022-05-24 10:42:00|||||||||5
1653388930000|2022-05-24 10:42:10|||||||||5
1653388950000|2022-05-24 10:42:30|||||||||9
1653388980000|2022-05-24 10:43:00||89.31||89.36||89.36||89.31|376
1653388990000|2022-05-24 10:43:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|33
1653389000000|2022-05-24 10:43:20|89.44||89.39||89.44||89.39||326
1653389010000|2022-05-24 10:43:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|18
1653389020000|2022-05-24 10:43:40|||||||||6
1653389040000|2022-05-24 10:44:00|||||||||11
1653389060000|2022-05-24 10:44:20|||||||||5
1653389080000|2022-05-24 10:44:40|||||||||5
1653389090000|2022-05-24 10:44:50|||||||||6
1653389100000|2022-05-24 10:45:00|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|128
1653389120000|2022-05-24 10:45:20|||||||||321
1653389130000|2022-05-24 10:45:30|||||||||6
1653389140000|2022-05-24 10:45:40|||||||||315
1653389150000|2022-05-24 10:45:50|||||||||112
1653389160000|2022-05-24 10:46:00|||||||||7
1653389170000|2022-05-24 10:46:10|||||||||1
1653389190000|2022-05-24 10:46:30|||||||||7
1653389200000|2022-05-24 10:46:40|||||||||5
1653389210000|2022-05-24 10:46:50|||||||||1
1653389220000|2022-05-24 10:47:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|247
1653389230000|2022-05-24 10:47:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|293
1653389240000|2022-05-24 10:47:20|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|374
1653389250000|2022-05-24 10:47:30|||||||||23
1653389260000|2022-05-24 10:47:40|||||||||8
1653389270000|2022-05-24 10:47:50|||||||||6
1653389290000|2022-05-24 10:48:10|||||||||5
1653389300000|2022-05-24 10:48:20|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|144
1653389320000|2022-05-24 10:48:40|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|45
1653389340000|2022-05-24 10:49:00|||||||||15
1653389350000|2022-05-24 10:49:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|370
1653389370000|2022-05-24 10:49:30|||||||||5
1653389400000|2022-05-24 10:50:00|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|92
1653389410000|2022-05-24 10:50:10|||||||||8
1653389440000|2022-05-24 10:50:40|89.39||89.34||89.39||89.34||8
1653389450000|2022-05-24 10:50:50|89.39||89.39||89.39||89.39||12
1653389460000|2022-05-24 10:51:00||89.31||89.31||89.31||89.31|5
1653389470000|2022-05-24 10:51:10||89.26||89.31||89.31||89.26|55
1653389480000|2022-05-24 10:51:20|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|18
1653389500000|2022-05-24 10:51:40||89.21||89.21||89.21||89.21|11
1653389510000|2022-05-24 10:51:50|89.29|89.26|89.29|89.21|89.29|89.26|89.29|89.21|5
1653389520000|2022-05-24 10:52:00|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|15
1653389530000|2022-05-24 10:52:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|2
1653389540000|2022-05-24 10:52:20||89.16||89.21||89.21||89.16|12
1653389550000|2022-05-24 10:52:30|||||||||5
1653389560000|2022-05-24 10:52:40|89.24|89.16|89.24|89.16|89.24|89.21|89.24|89.16|12
1653389570000|2022-05-24 10:52:50|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|6
1653389590000|2022-05-24 10:53:10||89.16||89.21||89.21||89.16|30
1653389600000|2022-05-24 10:53:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|1
1653389610000|2022-05-24 10:53:30|||||||||203
1653389640000|2022-05-24 10:54:00||89.11||89.11||89.11||89.11|84
1653389650000|2022-05-24 10:54:10||89.16||89.16||89.16||89.11|5
1653389710000|2022-05-24 10:55:10|||||||||6
1653389740000|2022-05-24 10:55:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|96
1653389760000|2022-05-24 10:56:00|||||||||119
1653389770000|2022-05-24 10:56:10|89.34||89.29||89.34||89.29||16
1653389790000|2022-05-24 10:56:30|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|35
1653389810000|2022-05-24 10:56:50|89.29|89.21|89.29|89.21|89.29|89.21|89.24|89.21|16
1653389830000|2022-05-24 10:57:10|||||||||5
1653389840000|2022-05-24 10:57:20|||||||||8
1653389850000|2022-05-24 10:57:30|89.24|89.16|89.29|89.16|89.29|89.16|89.24|89.16|14
1653389860000|2022-05-24 10:57:40||89.21||89.21||89.21||89.21|5
1653389880000|2022-05-24 10:58:00|||||||||5
1653389890000|2022-05-24 10:58:10|||||||||6
1653389900000|2022-05-24 10:58:20|89.34||89.34||89.34||89.34||23
1653389910000|2022-05-24 10:58:30||89.26||89.26||89.26||89.26|0
1653389920000|2022-05-24 10:58:40||89.21||89.26||89.26||89.21|8
1653389950000|2022-05-24 10:59:10|||||||||6
1653389980000|2022-05-24 10:59:40|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|51
1653389990000|2022-05-24 10:59:50|89.39|89.31|89.39|89.31|89.39|89.31|89.34|89.31|5
1653390000000|2022-05-24 11:00:00|||||||||5
1653390020000|2022-05-24 11:00:20|||||||||5
1653390040000|2022-05-24 11:00:40|||||||||5
1653390060000|2022-05-24 11:01:00|||||||||6
1653390070000|2022-05-24 11:01:10|||||||||11
1653390090000|2022-05-24 11:01:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|91
1653390100000|2022-05-24 11:01:40|||||||||6
1653390110000|2022-05-24 11:01:50|||||||||422
1653390120000|2022-05-24 11:02:00|89.49||89.49||89.49||89.44||35
1653390130000|2022-05-24 11:02:10||89.41||89.41||89.41||89.41|0
1653390140000|2022-05-24 11:02:20|||||||||11
1653390150000|2022-05-24 11:02:30|||||||||245
1653390160000|2022-05-24 11:02:40|||||||||232
1653390170000|2022-05-24 11:02:50|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|241
1653390180000|2022-05-24 11:03:00|||||||||8
1653390200000|2022-05-24 11:03:20|||||||||206
1653390210000|2022-05-24 11:03:30|||||||||5
1653390220000|2022-05-24 11:03:40|||||||||22
1653390240000|2022-05-24 11:04:00|89.54|89.46|89.54|89.46|89.54|89.46|89.49|89.46|219
1653390250000|2022-05-24 11:04:10|||||||||45
1653390260000|2022-05-24 11:04:20|||||||||5
1653390270000|2022-05-24 11:04:30|||||||||10
1653390280000|2022-05-24 11:04:40|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|53
1653390290000|2022-05-24 11:04:50|||||||||21
1653390300000|2022-05-24 11:05:00|||||||||141
1653390310000|2022-05-24 11:05:10|89.54||89.49||89.54||89.49||16
1653390320000|2022-05-24 11:05:20|89.54||89.49||89.54||89.49||12
1653390340000|2022-05-24 11:05:40|||||||||200
1653390350000|2022-05-24 11:05:50|||||||||28
1653390380000|2022-05-24 11:06:20|||||||||246
1653390400000|2022-05-24 11:06:40|||||||||5
1653390410000|2022-05-24 11:06:50|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|24
1653390420000|2022-05-24 11:07:00|89.54||89.54||89.54||89.49||16
1653390430000|2022-05-24 11:07:10||89.46||89.46||89.46||89.41|23
1653390440000|2022-05-24 11:07:20||89.41||89.41||89.41||89.41|0
1653390460000|2022-05-24 11:07:40||89.46||89.46||89.46||89.41|112
1653390500000|2022-05-24 11:08:20|89.59|89.51|89.59|89.46|89.59|89.51|89.59|89.46|287
1653390510000|2022-05-24 11:08:30||89.51||89.51||89.51||89.46|38
1653390520000|2022-05-24 11:08:40||89.46||89.51||89.51||89.46|24
1653390530000|2022-05-24 11:08:50|||||||||10
1653390540000|2022-05-24 11:09:00|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|10
1653390560000|2022-05-24 11:09:20|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|7
1653390570000|2022-05-24 11:09:30|89.54|89.46|89.59|89.46|89.59|89.46|89.54|89.46|510
1653390580000|2022-05-24 11:09:40||89.51||89.51||89.51||89.51|9
1653390600000|2022-05-24 11:10:00|89.54|89.46|89.54|89.46|89.54|89.51|89.54|89.46|10
1653390610000|2022-05-24 11:10:10|89.59||89.59||89.59||89.54||4
1653390620000|2022-05-24 11:10:20|89.54||89.59||89.59||89.54||8
1653390630000|2022-05-24 11:10:30|89.54||89.54||89.54||89.54||3
1653390640000|2022-05-24 11:10:40|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|12
1653390660000|2022-05-24 11:11:00|||||||||504
1653390670000|2022-05-24 11:11:10|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.51|83
1653390680000|2022-05-24 11:11:20|||||||||17
1653390690000|2022-05-24 11:11:30|89.54|89.46|89.59|89.46|89.59|89.46|89.54|89.46|54
1653390700000|2022-05-24 11:11:40|89.54|89.51|89.59|89.51|89.59|89.51|89.54|89.51|24
1653390740000|2022-05-24 11:12:20|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.51|112
1653390750000|2022-05-24 11:12:30|||||||||1901
1653390760000|2022-05-24 11:12:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|3536
1653390770000|2022-05-24 11:12:50|89.59||89.59||89.59||89.59||7
1653390780000|2022-05-24 11:13:00||89.51||89.46||89.51||89.46|3
1653390790000|2022-05-24 11:13:10|89.54||89.54||89.54||89.54||0
1653390820000|2022-05-24 11:13:40|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|2
1653390830000|2022-05-24 11:13:50|89.54|89.46|89.59|89.46|89.59|89.46|89.54|89.46|3
1653390840000|2022-05-24 11:14:00||89.51||89.51||89.51||89.51|10
1653390860000|2022-05-24 11:14:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|44
1653390880000|2022-05-24 11:14:40|||||||||1
1653390890000|2022-05-24 11:14:50|||||||||40
1653390900000|2022-05-24 11:15:00|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|124
1653390910000|2022-05-24 11:15:10||89.36||89.41||89.41||89.36|2
1653390920000|2022-05-24 11:15:20|89.44|89.36|89.44|89.36|89.49|89.36|89.44|89.36|1
1653390930000|2022-05-24 11:15:30|||||||||30
1653390960000|2022-05-24 11:16:00|||||||||2
1653390990000|2022-05-24 11:16:30|||||||||4
1653391000000|2022-05-24 11:16:40|89.49||89.49||89.49||89.49||24
1653391010000|2022-05-24 11:16:50|89.44|89.41|89.44|89.36|89.44|89.41|89.44|89.36|5
1653391020000|2022-05-24 11:17:00|||||||||54
1653391050000|2022-05-24 11:17:30|89.49||89.44||89.49||89.44||13
1653391090000|2022-05-24 11:18:10||89.31||89.31||89.31||89.31|14
1653391100000|2022-05-24 11:18:20||89.36||89.36||89.36||89.36|0
1653391140000|2022-05-24 11:19:00|||||||||12
1653391150000|2022-05-24 11:19:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|8
1653391160000|2022-05-24 11:19:20|89.44||89.44||89.44||89.44||6
1653391170000|2022-05-24 11:19:30|89.39||89.39||89.39||89.39||0
1653391180000|2022-05-24 11:19:40|89.44||89.44||89.44||89.44||6
1653391190000|2022-05-24 11:19:50|89.39||89.44||89.44||89.39||7
1653391200000|2022-05-24 11:20:00||89.36||89.36||89.36||89.31|0
1653391220000|2022-05-24 11:20:20|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|4
1653391230000|2022-05-24 11:20:30|89.44|89.36|89.44|89.31|89.44|89.36|89.44|89.31|7
1653391240000|2022-05-24 11:20:40||89.36||89.36||89.36||89.36|0
1653391300000|2022-05-24 11:21:40||89.31||89.31||89.31||89.31|20
1653391320000|2022-05-24 11:22:00|89.39|89.36|89.39|89.31|89.39|89.36|89.39|89.31|4
1653391330000|2022-05-24 11:22:10|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|210
1653391340000|2022-05-24 11:22:20|||||||||3
1653391350000|2022-05-24 11:22:30|89.44||89.39||89.44||89.39||2
1653391370000|2022-05-24 11:22:50|89.44||89.44||89.44||89.39||1
1653391380000|2022-05-24 11:23:00||89.36||89.36||89.36||89.31|0
1653391440000|2022-05-24 11:24:00|89.39|89.31|89.39|89.31|89.44|89.31|89.39|89.31|19
1653391450000|2022-05-24 11:24:10|||||||||1
1653391470000|2022-05-24 11:24:30|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|826
1653391490000|2022-05-24 11:24:50|||||||||251
1653391530000|2022-05-24 11:25:30|89.44||89.39||89.44||89.39||10
1653391550000|2022-05-24 11:25:50|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|16
1653391580000|2022-05-24 11:26:20||89.31||89.36||89.36||89.31|317
1653391620000|2022-05-24 11:27:00|||||||||5
1653391630000|2022-05-24 11:27:10|||||||||1
1653391700000|2022-05-24 11:28:20|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|4
1653391740000|2022-05-24 11:29:00||89.36||89.36||89.36||89.36|6
1653391750000|2022-05-24 11:29:10||89.41||89.36||89.41||89.36|1
1653391760000|2022-05-24 11:29:20|89.44||89.44||89.44||89.44||0
1653391790000|2022-05-24 11:29:50|89.49||89.49||89.49||89.44||102
1653391800000|2022-05-24 11:30:00|89.44|89.41|89.49|89.41|89.49|89.41|89.44|89.41|7
1653391840000|2022-05-24 11:30:40|||||||||4
1653391850000|2022-05-24 11:30:50|89.54|89.46|89.54|89.46|89.54|89.46|89.49|89.41|259
1653391870000|2022-05-24 11:31:10||89.41||89.46||89.46||89.41|10
1653391880000|2022-05-24 11:31:20|||||||||10
1653391900000|2022-05-24 11:31:40|||||||||56
1653391930000|2022-05-24 11:32:10||89.41||89.41||89.41||89.41|19
1653391940000|2022-05-24 11:32:20||89.46||89.46||89.46||89.46|46
1653391960000|2022-05-24 11:32:40|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|1
1653391970000|2022-05-24 11:32:50|||||||||11
1653392040000|2022-05-24 11:34:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|66
1653392070000|2022-05-24 11:34:30|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|7
1653392110000|2022-05-24 11:35:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|31
1653392120000|2022-05-24 11:35:20|89.49|89.41|89.49|89.36|89.49|89.41|89.49|89.36|2
1653392130000|2022-05-24 11:35:30|89.44||89.44||89.44||89.44||0
1653392150000|2022-05-24 11:35:50|89.49||89.49||89.49||89.49||2
1653392160000|2022-05-24 11:36:00||89.41||89.41||89.41||89.41|2
1653392170000|2022-05-24 11:36:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|4
1653392240000|2022-05-24 11:37:20|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|31
1653392270000|2022-05-24 11:37:50|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|216
1653392280000|2022-05-24 11:38:00|89.34|89.26|89.39|89.26|89.39|89.26|89.19|89.11|1296
1653392290000|2022-05-24 11:38:10|89.34|89.31|89.39|89.31|89.39|89.31|89.34|89.26|308
1653392300000|2022-05-24 11:38:20|89.34|89.26|89.34|89.26|89.39|89.26|89.34|89.26|55
1653392330000|2022-05-24 11:38:50|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|552
1653392340000|2022-05-24 11:39:00|||||||||18
1653392350000|2022-05-24 11:39:10|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|143
1653392370000|2022-05-24 11:39:30|89.29|89.21|89.34|89.26|89.34|89.26|89.29|89.21|123
1653392380000|2022-05-24 11:39:40|89.29|89.21|89.34|89.26|89.34|89.26|89.29|89.21|627
1653392410000|2022-05-24 11:40:10|||||||||38
1653392420000|2022-05-24 11:40:20|||||||||50
1653392430000|2022-05-24 11:40:30|||||||||9
1653392500000|2022-05-24 11:41:40|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.26|605
1653392510000|2022-05-24 11:41:50|||||||||3
1653392520000|2022-05-24 11:42:00|||||||||31
1653392530000|2022-05-24 11:42:10|||||||||40
1653392550000|2022-05-24 11:42:30|||||||||5
1653392590000|2022-05-24 11:43:10|||||||||4
1653392600000|2022-05-24 11:43:20|||||||||19
1653392640000|2022-05-24 11:44:00|||||||||15
1653392650000|2022-05-24 11:44:10||89.26||89.31||89.31||89.26|297
1653392660000|2022-05-24 11:44:20|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|621
1653392670000|2022-05-24 11:44:30|89.49||89.49||89.49||89.49||56
1653392680000|2022-05-24 11:44:40|89.44||89.44||89.44||89.44||0
1653392700000|2022-05-24 11:45:00|||||||||45
1653392760000|2022-05-24 11:46:00|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|87
1653392770000|2022-05-24 11:46:10|||||||||2
1653392800000|2022-05-24 11:46:40|||||||||3
1653392810000|2022-05-24 11:46:50|89.44|89.36|89.44|89.36|89.44|89.36|89.39|89.36|14
1653392820000|2022-05-24 11:47:00|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|6
1653392870000|2022-05-24 11:47:50|89.44||89.44||89.44||89.44||4
1653392880000|2022-05-24 11:48:00||89.36||89.36||89.36||89.36|0
1653392890000|2022-05-24 11:48:10|||||||||9
1653392900000|2022-05-24 11:48:20|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|0
1653392970000|2022-05-24 11:49:30|||||||||3
1653392980000|2022-05-24 11:49:40|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|6
1653392990000|2022-05-24 11:49:50||89.31||89.36||89.36||89.31|104
1653393000000|2022-05-24 11:50:00|||||||||3
1653393010000|2022-05-24 11:50:10||89.31||89.31||89.31||89.31|23
1653393020000|2022-05-24 11:50:20|89.39||89.44||89.44||89.39||0
1653393030000|2022-05-24 11:50:30|89.39||89.39||89.39||89.39||12
1653393040000|2022-05-24 11:50:40|89.44||89.39||89.44||89.39||0
1653393070000|2022-05-24 11:51:10|||||||||23
1653393120000|2022-05-24 11:52:00|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|333
1653393180000|2022-05-24 11:53:00|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|19
1653393190000|2022-05-24 11:53:10|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|81
1653393210000|2022-05-24 11:53:30|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|4
1653393220000|2022-05-24 11:53:40|89.34|89.26|89.39|89.26|89.39|89.26|89.34|89.26|89
1653393230000|2022-05-24 11:53:50||89.31||89.31||89.31||89.26|40
1653393240000|2022-05-24 11:54:00|||||||||1
1653393250000|2022-05-24 11:54:10|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|6
1653393260000|2022-05-24 11:54:20|89.39||89.34||89.39||89.34||0
1653393300000|2022-05-24 11:55:00|||||||||3
1653393310000|2022-05-24 11:55:10|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|16
1653393330000|2022-05-24 11:55:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|412
1653393340000|2022-05-24 11:55:40|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|100
1653393350000|2022-05-24 11:55:50||89.21||89.26||89.26||89.21|15
1653393360000|2022-05-24 11:56:00|89.29|89.21|89.34|89.21|89.34|89.21|89.29|89.21|462
1653393370000|2022-05-24 11:56:10|89.29||89.34||89.34||89.29||0
1653393380000|2022-05-24 11:56:20||89.26||89.26||89.26||89.26|0
1653393450000|2022-05-24 11:57:30|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|406
1653393460000|2022-05-24 11:57:40|||||||||2
1653393470000|2022-05-24 11:57:50|89.44||89.44||89.44||89.44||46
1653393480000|2022-05-24 11:58:00||89.36||89.36||89.36||89.36|0
1653393530000|2022-05-24 11:58:50|||||||||7
1653393540000|2022-05-24 11:59:00|||||||||122
1653393550000|2022-05-24 11:59:10|89.39|89.31|89.44|89.31|89.44|89.31|89.39|89.31|257
1653393590000|2022-05-24 11:59:50|||||||||47
1653393600000|2022-05-24 12:00:00||89.36||89.36||89.36||89.36|47
1653393620000|2022-05-24 12:00:20|89.49||89.49||89.49||89.49||69
1653393630000|2022-05-24 12:00:30|89.44||89.44||89.44||89.44||41
1653393640000|2022-05-24 12:00:40|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|189
1653393650000|2022-05-24 12:00:50|89.44||89.39||89.44||89.39||48
1653393660000|2022-05-24 12:01:00|||||||||4
1653393680000|2022-05-24 12:01:20|||||||||53
1653393720000|2022-05-24 12:02:00|||||||||103
1653393740000|2022-05-24 12:02:20|||||||||100
1653393780000|2022-05-24 12:03:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|89
1653393830000|2022-05-24 12:03:50|||||||||3
1653393840000|2022-05-24 12:04:00|||||||||135
1653393860000|2022-05-24 12:04:20|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|437
1653393870000|2022-05-24 12:04:30|||||||||18
1653393880000|2022-05-24 12:04:40|89.54|89.46|89.54|89.41|89.54|89.46|89.54|89.41|49
1653393890000|2022-05-24 12:04:50|89.49|89.46|89.54|89.46|89.54|89.46|89.49|89.46|35
1653393900000|2022-05-24 12:05:00|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|24
1653393910000|2022-05-24 12:05:10|||||||||27
1653393920000|2022-05-24 12:05:20|||||||||12
1653393930000|2022-05-24 12:05:30|||||||||19
1653393940000|2022-05-24 12:05:40|||||||||10
1653393950000|2022-05-24 12:05:50|||||||||10
1653393960000|2022-05-24 12:06:00|||||||||15
1653393970000|2022-05-24 12:06:10|||||||||18
1653393990000|2022-05-24 12:06:30|||||||||20
1653394000000|2022-05-24 12:06:40|||||||||19
1653394010000|2022-05-24 12:06:50|||||||||12
1653394020000|2022-05-24 12:07:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|567
1653394030000|2022-05-24 12:07:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|76
1653394040000|2022-05-24 12:07:20|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|16
1653394060000|2022-05-24 12:07:40|89.39||89.39||89.39||89.39||99
1653394070000|2022-05-24 12:07:50|89.34||89.34||89.34||89.34||0
1653394080000|2022-05-24 12:08:00|89.39||89.34||89.39||89.34||4
1653394120000|2022-05-24 12:08:40|||||||||5
1653394140000|2022-05-24 12:09:00|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|71
1653394150000|2022-05-24 12:09:10|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|77
1653394210000|2022-05-24 12:10:10|||||||||2
1653394230000|2022-05-24 12:10:30|89.29||89.24||89.29||89.24||3153
1653394250000|2022-05-24 12:10:50|89.19|89.11|89.24|89.11|89.24|89.11|89.19|89.11|22
1653394260000|2022-05-24 12:11:00||89.16||89.16||89.16||89.16|0
1653394290000|2022-05-24 12:11:30|89.29|89.21|89.29|89.16|89.29|89.21|89.29|89.16|45
1653394320000|2022-05-24 12:12:00|89.24||89.24||89.24||89.24||0
1653394330000|2022-05-24 12:12:10||89.11||89.11||89.11||89.11|4
1653394360000|2022-05-24 12:12:40||89.16||89.11||89.16||89.11|0
1653394370000|2022-05-24 12:12:50||89.16||89.16||89.16||89.16|0
1653394400000|2022-05-24 12:13:20|89.19|89.11|89.19|89.11|89.24|89.11|89.19|89.11|26
1653394410000|2022-05-24 12:13:30|89.24|89.16|89.24|89.11|89.24|89.16|89.24|89.11|6
1653394420000|2022-05-24 12:13:40||89.16||89.16||89.16||89.11|0
1653394440000|2022-05-24 12:14:00|||||||||7
1653394450000|2022-05-24 12:14:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|22
1653394460000|2022-05-24 12:14:20||89.16||89.21||89.21||89.16|0
1653394480000|2022-05-24 12:14:40||89.16||89.16||89.21||89.16|62
1653394490000|2022-05-24 12:14:50||89.21||89.21||89.21||89.16|0
1653394520000|2022-05-24 12:15:20|89.34||89.34||89.34||89.34||4
1653394530000|2022-05-24 12:15:30|89.29||89.29||89.29||89.29||1
1653394580000|2022-05-24 12:16:20|||||||||3
1653394600000|2022-05-24 12:16:40||89.16||89.16||89.16||89.16|2
1653394610000|2022-05-24 12:16:50||89.21||89.21||89.21||89.21|0
1653394620000|2022-05-24 12:17:00||89.16||89.16||89.21||89.16|31
1653394630000|2022-05-24 12:17:10||89.21||89.21||89.21||89.16|1
1653394670000|2022-05-24 12:17:50|||||||||5
1653394710000|2022-05-24 12:18:30|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|25
1653394720000|2022-05-24 12:18:40|89.29||89.29||89.29||89.29||0
1653394730000|2022-05-24 12:18:50||89.21||89.21||89.21||89.21|100
1653394750000|2022-05-24 12:19:10|||||||||6
1653394800000|2022-05-24 12:20:00|||||||||2
1653394840000|2022-05-24 12:20:40|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|21
1653394880000|2022-05-24 12:21:20||89.11||89.11||89.11||89.11|4
1653394890000|2022-05-24 12:21:30|89.19||89.19||89.19||89.19||0
1653394900000|2022-05-24 12:21:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|17
1653394910000|2022-05-24 12:21:50|89.19|89.11|89.19|89.06|89.19|89.11|89.19|89.06|5
1653394920000|2022-05-24 12:22:00|89.14|89.11|89.14|89.06|89.14|89.11|89.14|89.06|3
1653394930000|2022-05-24 12:22:10|||||||||71
1653394940000|2022-05-24 12:22:20|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|4
1653395020000|2022-05-24 12:23:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|66
1653395030000|2022-05-24 12:23:50|||||||||3
1653395040000|2022-05-24 12:24:00|89.19|89.11|89.14|89.01|89.19|89.11|89.09|89.01|1064
1653395050000|2022-05-24 12:24:10|89.09||89.09||89.14||89.09||20
1653395060000|2022-05-24 12:24:20|89.14|89.06|89.14|89.01|89.14|89.06|89.14|89.01|251
1653395070000|2022-05-24 12:24:30||89.06||89.06||89.06||89.06|0
1653395080000|2022-05-24 12:24:40|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|110
1653395110000|2022-05-24 12:25:10|89.19||89.14||89.19||89.14||16
1653395130000|2022-05-24 12:25:30|89.19|89.11|89.19|89.06|89.19|89.11|89.19|89.06|13
1653395150000|2022-05-24 12:25:50||89.11||89.11||89.11||89.11|0
1653395160000|2022-05-24 12:26:00|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|7
1653395170000|2022-05-24 12:26:10|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|0
1653395180000|2022-05-24 12:26:20|||||||||3
1653395190000|2022-05-24 12:26:30|89.24||89.19||89.24||89.19||0
1653395220000|2022-05-24 12:27:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|217
1653395260000|2022-05-24 12:27:40|||||||||80
1653395280000|2022-05-24 12:28:00|||||||||3
1653395310000|2022-05-24 12:28:30|89.29||89.24||89.29||89.24||197
1653395320000|2022-05-24 12:28:40|89.29||89.24||89.29||89.24||1
1653395340000|2022-05-24 12:29:00|89.29|89.21|89.29|89.16|89.29|89.21|89.29|89.16|10
1653395350000|2022-05-24 12:29:10|89.24|89.21|89.24|89.16|89.24|89.21|89.24|89.16|1
1653395370000|2022-05-24 12:29:30||89.11||89.11||89.11||89.11|39
1653395380000|2022-05-24 12:29:40|89.19||89.19||89.19||89.19||0
1653395400000|2022-05-24 12:30:00|||||||||6
1653395430000|2022-05-24 12:30:30||89.06||89.06||89.11||89.06|51
1653395450000|2022-05-24 12:30:50||89.11||89.11||89.11||89.11|0
1653395510000|2022-05-24 12:31:50|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|8
1653395530000|2022-05-24 12:32:10|89.29||89.29||89.29||89.29||3
1653395540000|2022-05-24 12:32:20|89.24||89.24||89.24||89.24||3
1653395560000|2022-05-24 12:32:40|89.29||89.29||89.29||89.29||3
1653395580000|2022-05-24 12:33:00|89.24||89.24||89.24||89.24||5
1653395590000|2022-05-24 12:33:10|89.29||89.29||89.29||89.24||31
1653395600000|2022-05-24 12:33:20|89.24||89.24||89.24||89.24||0
1653395620000|2022-05-24 12:33:40|||||||||6
1653395640000|2022-05-24 12:34:00|||||||||4
1653395650000|2022-05-24 12:34:10|||||||||200
1653395660000|2022-05-24 12:34:20|||||||||2
1653395690000|2022-05-24 12:34:50|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|43
1653395700000|2022-05-24 12:35:00|89.24||89.19||89.24||89.19||0
1653395740000|2022-05-24 12:35:40|89.24||89.19||89.24||89.19||4
1653395770000|2022-05-24 12:36:10|89.24|89.16|89.24|89.11|89.24|89.16|89.24|89.11|10
1653395790000|2022-05-24 12:36:30||89.16||89.11||89.16||89.11|1
1653395840000|2022-05-24 12:37:20|||||||||1
1653395860000|2022-05-24 12:37:40||89.16||89.16||89.16||89.16|0
1653395880000|2022-05-24 12:38:00|||||||||6
1653395890000|2022-05-24 12:38:10|89.29||89.29||89.29||89.29||10
1653395900000|2022-05-24 12:38:20|89.24||89.24||89.29||89.24||1
1653395940000|2022-05-24 12:39:00|||||||||1
1653395950000|2022-05-24 12:39:10|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|200
1653395960000|2022-05-24 12:39:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|54
1653395980000|2022-05-24 12:39:40||89.11||89.16||89.16||89.11|3
1653396020000|2022-05-24 12:40:20|89.19|89.11|89.24|89.11|89.24|89.11|89.19|89.11|88
1653396030000|2022-05-24 12:40:30||89.16||89.16||89.16||89.16|0
1653396050000|2022-05-24 12:40:50||89.11||89.11||89.11||89.11|1
1653396060000|2022-05-24 12:41:00|89.19|89.16|89.19|89.11|89.19|89.16|89.19|89.11|5
1653396070000|2022-05-24 12:41:10|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|3
1653396140000|2022-05-24 12:42:20|||||||||6
1653396170000|2022-05-24 12:42:50|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|36
1653396180000|2022-05-24 12:43:00|||||||||4
1653396190000|2022-05-24 12:43:10|89.24|89.16|89.24|89.11|89.24|89.16|89.24|89.11|13
1653396210000|2022-05-24 12:43:30|89.19||89.19||89.19||89.19||40
1653396220000|2022-05-24 12:43:40|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|3
1653396250000|2022-05-24 12:44:10|||||||||20
1653396330000|2022-05-24 12:45:30|||||||||6
1653396340000|2022-05-24 12:45:40|||||||||2
1653396400000|2022-05-24 12:46:40|||||||||83
1653396410000|2022-05-24 12:46:50|||||||||6
1653396520000|2022-05-24 12:48:40|89.19|89.11|89.24|89.11|89.24|89.16|89.19|89.11|165
1653396540000|2022-05-24 12:49:00||89.16||89.16||89.16||89.16|0
1653396570000|2022-05-24 12:49:30|||||||||5
1653396580000|2022-05-24 12:49:40|||||||||1
1653396650000|2022-05-24 12:50:50|89.29||89.29||89.29||89.29||35
1653396660000|2022-05-24 12:51:00||89.21||89.21||89.21||89.21|0
1653396680000|2022-05-24 12:51:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|25
1653396700000|2022-05-24 12:51:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|4
1653396740000|2022-05-24 12:52:20|||||||||6
1653396750000|2022-05-24 12:52:30|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|2
1653396790000|2022-05-24 12:53:10||89.11||89.11||89.11||89.11|7
1653396810000|2022-05-24 12:53:30||89.16||89.16||89.16||89.16|0
1653396820000|2022-05-24 12:53:40||89.11||89.11||89.11||89.11|0
1653396850000|2022-05-24 12:54:10|89.19||89.19||89.19||89.19||0
1653396880000|2022-05-24 12:54:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|22
1653396900000|2022-05-24 12:55:00|89.19|89.11|89.19|89.06|89.19|89.11|89.19|89.06|33
1653396920000|2022-05-24 12:55:20|89.14||89.14||89.14||89.14||0
1653396930000|2022-05-24 12:55:30||89.01||89.01||89.01||89.01|1
1653396950000|2022-05-24 12:55:50||89.06||89.06||89.06||89.01|0
1653396970000|2022-05-24 12:56:10|89.19||89.19||89.19||89.19||3
1653396980000|2022-05-24 12:56:20|89.14||89.14||89.14||89.14||0
1653397000000|2022-05-24 12:56:40|||||||||2
1653397010000|2022-05-24 12:56:50|89.19|89.11|89.19|89.06|89.19|89.11|89.19|89.06|3
1653397020000|2022-05-24 12:57:00||89.11||89.11||89.11||89.11|0
1653397050000|2022-05-24 12:57:30|||||||||4
1653397090000|2022-05-24 12:58:10|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|44
1653397110000|2022-05-24 12:58:30|||||||||8
1653397140000|2022-05-24 12:59:00|89.19||89.19||89.19||89.19||7
1653397150000|2022-05-24 12:59:10||89.11||89.11||89.11||89.11|6
1653397190000|2022-05-24 12:59:50|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|9
1653397200000|2022-05-24 13:00:00|89.24|89.16|89.24|89.16|89.24|89.16|89.19|89.16|2
1653397210000|2022-05-24 13:00:10|89.29||89.24||89.29||89.24||11
1653397270000|2022-05-24 13:01:10|||||||||2
1653397300000|2022-05-24 13:01:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|570
1653397310000|2022-05-24 13:01:50|||||||||14
1653397330000|2022-05-24 13:02:10|||||||||4
1653397340000|2022-05-24 13:02:20|89.24||89.19||89.24||89.19||0
1653397360000|2022-05-24 13:02:40|||||||||4
1653397370000|2022-05-24 13:02:50|89.24||89.19||89.24||89.19||34
1653397400000|2022-05-24 13:03:20|89.24||89.19||89.24||89.19||14
1653397410000|2022-05-24 13:03:30|89.24||89.24||89.24||89.24||0
1653397420000|2022-05-24 13:03:40|89.19||89.19||89.19||89.19||0
1653397430000|2022-05-24 13:03:50|89.24|89.16|89.24|89.11|89.24|89.16|89.19|89.11|4
1653397440000|2022-05-24 13:04:00||89.16||89.11||89.16||89.11|33
1653397450000|2022-05-24 13:04:10|89.19||89.24||89.24||89.19||12
1653397460000|2022-05-24 13:04:20|89.19||89.24||89.24||89.19||38
1653397470000|2022-05-24 13:04:30||89.16||89.16||89.16||89.16|15
1653397520000|2022-05-24 13:05:20|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|450
1653397530000|2022-05-24 13:05:30|89.24||89.19||89.24||89.19||0
1653397540000|2022-05-24 13:05:40|||||||||300
1653397560000|2022-05-24 13:06:00|89.24||89.24||89.24||89.24||9
1653397580000|2022-05-24 13:06:20|89.19||89.19||89.19||89.19||0
1653397620000|2022-05-24 13:07:00|89.24||89.19||89.24||89.19||96
1653397640000|2022-05-24 13:07:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|275
1653397710000|2022-05-24 13:08:30|||||||||8
1653397730000|2022-05-24 13:08:50|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|15
1653397740000|2022-05-24 13:09:00||89.06||89.06||89.06||89.06|518
1653397750000|2022-05-24 13:09:10|89.14||89.14||89.19||89.14||0
1653397770000|2022-05-24 13:09:30|||||||||555
1653397780000|2022-05-24 13:09:40|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|676
1653397790000|2022-05-24 13:09:50|89.09|89.01|89.09|89.01|89.09|89.06|89.09|89.01|0
1653397800000|2022-05-24 13:10:00|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|242
1653397820000|2022-05-24 13:10:20|89.19||89.14||89.19||89.14||0
1653397830000|2022-05-24 13:10:30|89.19||89.19||89.19||89.19||96
1653397860000|2022-05-24 13:11:00|89.14||89.14||89.14||89.14||150
1653397900000|2022-05-24 13:11:40|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|32
1653397910000|2022-05-24 13:11:50|89.14||89.14||89.14||89.14||13
1653397920000|2022-05-24 13:12:00||89.06||89.01||89.06||89.01|13
1653397930000|2022-05-24 13:12:10||89.06||89.06||89.06||89.06|25
1653397950000|2022-05-24 13:12:30|89.19||89.19||89.19||89.19||55
1653397970000|2022-05-24 13:12:50|89.14|89.11|89.14|89.06|89.14|89.11|89.14|89.06|34
1653398020000|2022-05-24 13:13:40|||||||||30
1653398040000|2022-05-24 13:14:00|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|248
1653398070000|2022-05-24 13:14:30|||||||||250
1653398100000|2022-05-24 13:15:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|3
1653398170000|2022-05-24 13:16:10||89.11||89.11||89.11||89.11|26
1653398180000|2022-05-24 13:16:20|89.19||89.19||89.19||89.19||0
1653398190000|2022-05-24 13:16:30|89.24||89.24||89.24||89.24||3
1653398200000|2022-05-24 13:16:40|89.19|89.16|89.19|89.11|89.19|89.16|89.19|89.11|1
1653398250000|2022-05-24 13:17:30|||||||||96
1653398270000|2022-05-24 13:17:50|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|10
1653398300000|2022-05-24 13:18:20||89.11||89.11||89.11||89.11|11
1653398330000|2022-05-24 13:18:50|89.19||89.19||89.19||89.19||0
1653398340000|2022-05-24 13:19:00|||||||||13
1653398360000|2022-05-24 13:19:20|89.24||89.24||89.24||89.24||3
1653398390000|2022-05-24 13:19:50||89.16||89.16||89.16||89.16|0
1653398430000|2022-05-24 13:20:30|89.29||89.24||89.29||89.24||5
1653398470000|2022-05-24 13:21:10|||||||||96
1653398490000|2022-05-24 13:21:30|||||||||6
1653398640000|2022-05-24 13:24:00|||||||||523
1653398650000|2022-05-24 13:24:10|||||||||4
1653398660000|2022-05-24 13:24:20|||||||||140
1653398670000|2022-05-24 13:24:30|89.29||89.29||89.29||89.29||201
1653398680000|2022-05-24 13:24:40|89.24|89.21|89.29|89.21|89.29|89.21|89.24|89.16|159
1653398700000|2022-05-24 13:25:00|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|1111
1653398710000|2022-05-24 13:25:10|||||||||100
1653398720000|2022-05-24 13:25:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|24
1653398730000|2022-05-24 13:25:30|89.34|89.26|89.34|89.21|89.34|89.26|89.34|89.21|19
1653398740000|2022-05-24 13:25:40||89.26||89.21||89.26||89.21|6
1653398750000|2022-05-24 13:25:50||89.26||89.26||89.26||89.26|0
1653398770000|2022-05-24 13:26:10|||||||||299
1653398790000|2022-05-24 13:26:30|||||||||304
1653398800000|2022-05-24 13:26:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|80
1653398810000|2022-05-24 13:26:50|89.34||89.34||89.34||89.34||301
1653398820000|2022-05-24 13:27:00||89.26||89.26||89.26||89.26|5
1653398840000|2022-05-24 13:27:20|||||||||100
1653398850000|2022-05-24 13:27:30|||||||||3
1653398860000|2022-05-24 13:27:40||89.21||89.26||89.26||89.21|27
1653398880000|2022-05-24 13:28:00|||||||||7
1653398890000|2022-05-24 13:28:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|170
1653398900000|2022-05-24 13:28:20|||||||||7
1653398930000|2022-05-24 13:28:50|89.34|89.26|89.39|89.26|89.39|89.26|89.34|89.26|159
1653398940000|2022-05-24 13:29:00|89.34|89.31|89.39|89.31|89.39|89.31|89.34|89.26|83
1653398960000|2022-05-24 13:29:20|||||||||1
1653398970000|2022-05-24 13:29:30|89.34|89.26|89.34|89.26|89.39|89.26|89.34|89.26|64
1653398980000|2022-05-24 13:29:40|89.39||89.39||89.39||89.39||3
1653398990000|2022-05-24 13:29:50||89.31||89.26||89.31||89.26|1
1653399000000|2022-05-24 13:30:00|89.34|89.31|89.39|89.26|89.39|89.31|89.34|89.26|88
1653399010000|2022-05-24 13:30:10|89.34||89.34||89.34||89.34||20
1653399040000|2022-05-24 13:30:40|89.39||89.39||89.39||89.39||50
1653399050000|2022-05-24 13:30:50|89.34||89.34||89.34||89.34||0
1653399060000|2022-05-24 13:31:00|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|55
1653399070000|2022-05-24 13:31:10|89.34||89.34||89.34||89.34||3
1653399080000|2022-05-24 13:31:20|89.29|89.16|89.24|89.16|89.34|89.16|89.24|89.16|841
1653399090000|2022-05-24 13:31:30|||||||||2
1653399100000|2022-05-24 13:31:40||89.11||89.16||89.16||89.11|114
1653399110000|2022-05-24 13:31:50|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.16|37
1653399120000|2022-05-24 13:32:00|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|6
1653399130000|2022-05-24 13:32:10|||||||||35
1653399140000|2022-05-24 13:32:20|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|61
1653399150000|2022-05-24 13:32:30|||||||||1
1653399160000|2022-05-24 13:32:40|89.39||89.39||89.39||89.39||14
1653399170000|2022-05-24 13:32:50|89.34|89.21|89.34|89.26|89.34|89.26|89.34|89.21|70
1653399180000|2022-05-24 13:33:00|89.29|89.21|89.29|89.16|89.29|89.21|89.24|89.16|57
1653399190000|2022-05-24 13:33:10|89.24|89.11|89.24|89.11|89.29|89.11|89.19|89.11|20
1653399200000|2022-05-24 13:33:20|89.19||89.19||89.19||89.19||0
1653399210000|2022-05-24 13:33:30|89.24||89.19||89.24||89.19||14
1653399220000|2022-05-24 13:33:40|89.24||89.19||89.24||89.19||0
1653399240000|2022-05-24 13:34:00|89.24|89.16|89.29|89.16|89.29|89.16|89.24|89.16|46
1653399250000|2022-05-24 13:34:10|89.24||89.24||89.24||89.24||0
1653399260000|2022-05-24 13:34:20||89.11||89.16||89.16||89.11|152
1653399270000|2022-05-24 13:34:30|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|22
1653399280000|2022-05-24 13:34:40|89.29|89.21|89.29|89.21|89.29|89.21|89.24|89.21|5
1653399290000|2022-05-24 13:34:50|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|16
1653399300000|2022-05-24 13:35:00|89.19|89.11|89.19|89.11|89.24|89.11|89.19|89.06|704
1653399310000|2022-05-24 13:35:10|||||||||356
1653399320000|2022-05-24 13:35:20|89.24|89.16|89.24|89.16|89.29|89.21|89.24|89.16|64
1653399330000|2022-05-24 13:35:30|89.29|89.21|89.29|89.21|89.29|89.21|89.24|89.21|14
1653399340000|2022-05-24 13:35:40|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|141
1653399360000|2022-05-24 13:36:00||89.11||89.16||89.16||89.11|68
1653399380000|2022-05-24 13:36:20|89.29|89.21|89.24|89.16|89.29|89.21|89.24|89.16|103
1653399420000|2022-05-24 13:37:00|89.19|89.11|89.19|89.11|89.19|89.11|89.14|89.06|645
1653399430000|2022-05-24 13:37:10|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|29
1653399440000|2022-05-24 13:37:20|89.24|89.16|89.24|89.16|89.24|89.16|89.19|89.16|22
1653399450000|2022-05-24 13:37:30|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|94
1653399480000|2022-05-24 13:38:00|||||||||135
1653399490000|2022-05-24 13:38:10|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|134
1653399500000|2022-05-24 13:38:20|||||||||151
1653399510000|2022-05-24 13:38:30|89.19|89.11|89.14|89.06|89.19|89.11|89.14|89.06|55
1653399520000|2022-05-24 13:38:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|15
1653399530000|2022-05-24 13:38:50|||||||||96
1653399540000|2022-05-24 13:39:00|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|103
1653399560000|2022-05-24 13:39:20|||||||||99
1653399570000|2022-05-24 13:39:30||89.06||89.06||89.06||89.06|324
1653399580000|2022-05-24 13:39:40|89.14||89.14||89.14||89.14||2
1653399590000|2022-05-24 13:39:50|89.19|89.11|89.19|89.11|89.19|89.11|89.14|89.06|44
1653399600000|2022-05-24 13:40:00|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|269
1653399610000|2022-05-24 13:40:10|89.24||89.24||89.24||89.24||46
1653399620000|2022-05-24 13:40:20|89.19|89.16|89.24|89.16|89.24|89.16|89.19|89.16|6
1653399630000|2022-05-24 13:40:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|519
1653399640000|2022-05-24 13:40:40|||||||||2
1653399650000|2022-05-24 13:40:50|||||||||4
1653399660000|2022-05-24 13:41:00|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|291
1653399670000|2022-05-24 13:41:10|89.29|89.21|89.34|89.26|89.34|89.26|89.29|89.21|54
1653399680000|2022-05-24 13:41:20|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|13
1653399690000|2022-05-24 13:41:30|||||||||2
1653399700000|2022-05-24 13:41:40|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|8
1653399710000|2022-05-24 13:41:50|89.39|89.31|89.49|89.41|89.49|89.41|89.39|89.31|1176
1653399720000|2022-05-24 13:42:00|||||||||12
1653399730000|2022-05-24 13:42:10|||||||||133
1653399740000|2022-05-24 13:42:20|||||||||102
1653399760000|2022-05-24 13:42:40|89.44|89.36|89.49|89.41|89.49|89.41|89.44|89.36|23
1653399770000|2022-05-24 13:42:50||89.36||89.41||89.41||89.36|6
1653399780000|2022-05-24 13:43:00|89.54|89.46|89.54|89.46|89.54|89.46|89.49|89.41|97
1653399800000|2022-05-24 13:43:20||89.41||89.41||89.41||89.41|19
1653399810000|2022-05-24 13:43:30|89.49|89.36|89.49|89.36|89.49|89.36|89.49|89.36|14
1653399820000|2022-05-24 13:43:40||89.41||89.41||89.41||89.36|0
1653399840000|2022-05-24 13:44:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|232
1653399850000|2022-05-24 13:44:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|3
1653399870000|2022-05-24 13:44:30|||||||||69
1653399880000|2022-05-24 13:44:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|4
1653399900000|2022-05-24 13:45:00|89.49|89.41|89.49|89.41|89.49|89.41|89.44|89.36|37
1653399910000|2022-05-24 13:45:10|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|49
1653399920000|2022-05-24 13:45:20|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|5
1653399930000|2022-05-24 13:45:30||89.36||89.36||89.41||89.36|68
1653399940000|2022-05-24 13:45:40|89.44||89.49||89.49||89.44||0
1653399950000|2022-05-24 13:45:50||89.41||89.41||89.41||89.41|96
1653399960000|2022-05-24 13:46:00|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|533
1653399970000|2022-05-24 13:46:10|89.59|89.51|89.59|89.51|89.59|89.51|89.54|89.51|50
1653399980000|2022-05-24 13:46:20|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.46|60
1653399990000|2022-05-24 13:46:30|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.46|110
1653400000000|2022-05-24 13:46:40|||||||||217
1653400010000|2022-05-24 13:46:50|||||||||392
1653400020000|2022-05-24 13:47:00|||||||||152
1653400030000|2022-05-24 13:47:10|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|52
1653400050000|2022-05-24 13:47:30|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|56
1653400060000|2022-05-24 13:47:40|89.54||89.49||89.54||89.49||2
1653400070000|2022-05-24 13:47:50|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|18
1653400080000|2022-05-24 13:48:00|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|43
1653400090000|2022-05-24 13:48:10|89.54||89.49||89.54||89.49||4
1653400120000|2022-05-24 13:48:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|538
1653400130000|2022-05-24 13:48:50|89.49|89.41|89.54|89.46|89.54|89.46|89.49|89.41|63
1653400140000|2022-05-24 13:49:00|||||||||1
1653400160000|2022-05-24 13:49:20|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|197
1653400170000|2022-05-24 13:49:30|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|38
1653400190000|2022-05-24 13:49:50|89.59|89.51|89.54|89.46|89.59|89.51|89.54|89.46|86
1653400200000|2022-05-24 13:50:00|89.49|89.41|89.54|89.41|89.54|89.41|89.49|89.41|554
1653400210000|2022-05-24 13:50:10|89.49|89.46|89.49|89.41|89.49|89.46|89.49|89.41|6
1653400220000|2022-05-24 13:50:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|13
1653400240000|2022-05-24 13:50:40|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|16
1653400260000|2022-05-24 13:51:00|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|274
1653400270000|2022-05-24 13:51:10|89.54||89.54||89.54||89.54||205
1653400280000|2022-05-24 13:51:20|89.49|89.46|89.49|89.41|89.49|89.46|89.49|89.41|12
1653400290000|2022-05-24 13:51:30|||||||||200
1653400300000|2022-05-24 13:51:40|||||||||13
1653400320000|2022-05-24 13:52:00|||||||||702
1653400330000|2022-05-24 13:52:10|||||||||101
1653400350000|2022-05-24 13:52:30|89.44|89.36|89.49|89.41|89.49|89.41|89.44|89.36|57
1653400380000|2022-05-24 13:53:00|89.44|89.36|89.49|89.36|89.49|89.36|89.44|89.36|139
1653400390000|2022-05-24 13:53:10|89.44|89.41|89.49|89.41|89.49|89.41|89.44|89.36|29
1653400400000|2022-05-24 13:53:20|89.44|89.36|89.49|89.41|89.49|89.41|89.44|89.36|15
1653400420000|2022-05-24 13:53:40|||||||||89
1653400430000|2022-05-24 13:53:50|||||||||2
1653400440000|2022-05-24 13:54:00|||||||||48
1653400450000|2022-05-24 13:54:10|||||||||22
1653400470000|2022-05-24 13:54:30|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|31
1653400480000|2022-05-24 13:54:40|89.49|89.41|89.54|89.46|89.54|89.46|89.49|89.41|24
1653400490000|2022-05-24 13:54:50|89.49|89.41|89.49|89.41|89.54|89.41|89.49|89.41|62
1653400500000|2022-05-24 13:55:00|||||||||16
1653400510000|2022-05-24 13:55:10|||||||||19
1653400520000|2022-05-24 13:55:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|8
1653400530000|2022-05-24 13:55:30|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|12
1653400540000|2022-05-24 13:55:40|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|16
1653400550000|2022-05-24 13:55:50|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.41|6
1653400560000|2022-05-24 13:56:00|89.49|89.41|89.49|89.41|89.49|89.46|89.49|89.41|45
1653400570000|2022-05-24 13:56:10|||||||||1
1653400580000|2022-05-24 13:56:20|||||||||1
1653400590000|2022-05-24 13:56:30|||||||||96
1653400600000|2022-05-24 13:56:40|89.54||89.49||89.54||89.49||6
1653400610000|2022-05-24 13:56:50|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|3
1653400620000|2022-05-24 13:57:00|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|25
1653400630000|2022-05-24 13:57:10|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.51|73
1653400640000|2022-05-24 13:57:20|89.64|89.56|89.64|89.56|89.64|89.56|89.59|89.56|428
1653400660000|2022-05-24 13:57:40|||||||||1
1653400670000|2022-05-24 13:57:50|||||||||43
1653400690000|2022-05-24 13:58:10|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.56|28
1653400740000|2022-05-24 13:59:00|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|128
1653400760000|2022-05-24 13:59:20|89.64||89.59||89.64||89.59||13
1653400780000|2022-05-24 13:59:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|149
1653400790000|2022-05-24 13:59:50|||||||||13
1653400800000|2022-05-24 14:00:00|89.59|89.51|89.54|89.46|89.59|89.51|89.54|89.46|153
1653400810000|2022-05-24 14:00:10|89.49|89.41|89.44|89.36|89.49|89.41|89.44|89.36|37
1653400820000|2022-05-24 14:00:20|89.49|89.41|89.49|89.36|89.49|89.41|89.49|89.36|47
1653400830000|2022-05-24 14:00:30|89.44|89.41|89.49|89.36|89.49|89.41|89.44|89.36|100
1653400840000|2022-05-24 14:00:40|89.44||89.44||89.44||89.44||0
1653400850000|2022-05-24 14:00:50|89.49|89.41|89.44|89.36|89.49|89.41|89.44|89.36|544
1653400860000|2022-05-24 14:01:00|89.39|89.31|89.44|89.36|89.44|89.36|89.39|89.31|318
1653400870000|2022-05-24 14:01:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|93
1653400880000|2022-05-24 14:01:20|89.34|89.26|89.29|89.21|89.39|89.26|89.29|89.21|794
1653400890000|2022-05-24 14:01:30|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|572
1653400900000|2022-05-24 14:01:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|1175
1653400910000|2022-05-24 14:01:50|89.09|89.01|88.99|88.91|89.09|89.01|88.99|88.91|2051
1653400920000|2022-05-24 14:02:00|89.04||89.04||89.04||89.04||89
1653400930000|2022-05-24 14:02:10|89.09|88.96|89.04|88.96|89.09|89.01|89.04|88.96|33
1653400940000|2022-05-24 14:02:20|88.99|88.91|89.09|89.01|89.09|89.01|88.99|88.91|1397
1653400950000|2022-05-24 14:02:30|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|450
1653400960000|2022-05-24 14:02:40|89.09|89.01|89.09|89.01|89.09|89.01|89.04|88.96|634
1653400970000|2022-05-24 14:02:50|||||||||307
1653400980000|2022-05-24 14:03:00|||||||||194
1653401000000|2022-05-24 14:03:20|||||||||381
1653401010000|2022-05-24 14:03:30|||||||||461
1653401020000|2022-05-24 14:03:40|89.14|89.06|89.14|89.01|89.14|89.06|89.09|89.01|98
1653401030000|2022-05-24 14:03:50||89.06||89.01||89.06||89.01|47
1653401040000|2022-05-24 14:04:00|89.09|88.96|89.09|89.01|89.09|89.01|89.09|88.96|225
1653401050000|2022-05-24 14:04:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|98
1653401060000|2022-05-24 14:04:20|88.99|88.91|89.04|88.91|89.04|88.96|88.99|88.91|997
1653401070000|2022-05-24 14:04:30|88.99|88.96|89.04|88.96|89.04|88.96|88.99|88.96|54
1653401080000|2022-05-24 14:04:40|||||||||381
1653401100000|2022-05-24 14:05:00|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|336
1653401120000|2022-05-24 14:05:20|89.14|89.06|89.14|89.01|89.14|89.06|89.09|89.01|41
1653401130000|2022-05-24 14:05:30|89.09||89.09||89.09||89.09||0
1653401140000|2022-05-24 14:05:40|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|179
1653401150000|2022-05-24 14:05:50|||||||||18
1653401160000|2022-05-24 14:06:00|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|46
1653401170000|2022-05-24 14:06:10|89.04|88.96|88.99|88.91|89.04|88.96|88.99|88.91|8
1653401190000|2022-05-24 14:06:30|89.04|88.96|89.04|88.96|89.04|88.96|88.99|88.91|56
1653401200000|2022-05-24 14:06:40|89.09|89.01|89.04|88.96|89.09|89.01|89.04|88.96|390
1653401210000|2022-05-24 14:06:50|||||||||85
1653401230000|2022-05-24 14:07:10|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|121
1653401240000|2022-05-24 14:07:20|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|7
1653401250000|2022-05-24 14:07:30|89.09|89.01|89.09|88.96|89.09|89.01|89.09|88.96|29
1653401260000|2022-05-24 14:07:40||89.01||89.01||89.01||89.01|0
1653401270000|2022-05-24 14:07:50|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|16
1653401280000|2022-05-24 14:08:00|88.99|88.91|88.99|88.91|88.99|88.91|88.94|88.86|101
1653401300000|2022-05-24 14:08:20|88.94|88.86|88.99|88.86|88.99|88.91|88.94|88.86|82
1653401310000|2022-05-24 14:08:30||88.91||88.91||88.91||88.91|0
1653401320000|2022-05-24 14:08:40||88.86||88.86||88.86||88.86|66
1653401330000|2022-05-24 14:08:50|88.94|88.91|88.94|88.86|88.94|88.91|88.94|88.86|259
1653401340000|2022-05-24 14:09:00|||||||||450
1653401360000|2022-05-24 14:09:20|88.99|88.91|88.89|88.81|88.99|88.91|88.89|88.81|1969
1653401370000|2022-05-24 14:09:30|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|0
1653401380000|2022-05-24 14:09:40|88.89|88.81|88.94|88.86|88.94|88.86|88.89|88.81|127
1653401390000|2022-05-24 14:09:50|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|370
1653401400000|2022-05-24 14:10:00|88.94|88.86|88.94|88.86|88.94|88.86|88.89|88.86|42
1653401410000|2022-05-24 14:10:10|88.89|88.81|88.94|88.86|88.94|88.86|88.89|88.81|346
1653401420000|2022-05-24 14:10:20|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|60
1653401430000|2022-05-24 14:10:30|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|348
1653401440000|2022-05-24 14:10:40|||||||||340
1653401460000|2022-05-24 14:11:00|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|584
1653401470000|2022-05-24 14:11:10||88.76||88.81||88.81||88.76|6
1653401480000|2022-05-24 14:11:20|88.94|88.86|88.89|88.81|88.94|88.86|88.89|88.81|23
1653401490000|2022-05-24 14:11:30|88.94|88.86|88.89|88.81|88.94|88.86|88.89|88.81|60
1653401500000|2022-05-24 14:11:40|88.94|88.86|88.94|88.81|88.94|88.86|88.94|88.81|6
1653401510000|2022-05-24 14:11:50|88.89||88.89||88.89||88.89||0
1653401520000|2022-05-24 14:12:00|88.84|88.76|88.89|88.81|88.89|88.81|88.84|88.76|400
1653401530000|2022-05-24 14:12:10|88.94|88.86|88.94|88.81|88.94|88.86|88.89|88.81|26
1653401540000|2022-05-24 14:12:20||88.86||88.86||88.86||88.86|216
1653401560000|2022-05-24 14:12:40|||||||||24
1653401570000|2022-05-24 14:12:50|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|123
1653401590000|2022-05-24 14:13:10|||||||||3
1653401600000|2022-05-24 14:13:20|||||||||40
1653401610000|2022-05-24 14:13:30|88.94||88.94||88.94||88.94||434
1653401620000|2022-05-24 14:13:40|88.89||88.89||88.94||88.89||13
1653401630000|2022-05-24 14:13:50|88.94|88.86|88.89|88.81|88.94|88.86|88.89|88.81|28
1653401640000|2022-05-24 14:14:00|||||||||11
1653401650000|2022-05-24 14:14:10|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|226
1653401660000|2022-05-24 14:14:20|88.79|88.71|88.84|88.71|88.84|88.76|88.79|88.71|81
1653401670000|2022-05-24 14:14:30|88.79|88.66|88.74|88.66|88.79|88.66|88.74|88.66|26
1653401680000|2022-05-24 14:14:40|||||||||5
1653401690000|2022-05-24 14:14:50|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|677
1653401700000|2022-05-24 14:15:00|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|17
1653401710000|2022-05-24 14:15:10|||||||||10
1653401720000|2022-05-24 14:15:20|||||||||2
1653401730000|2022-05-24 14:15:30|88.79|88.61|88.74|88.66|88.79|88.66|88.74|88.61|200
1653401740000|2022-05-24 14:15:40|||||||||9
1653401750000|2022-05-24 14:15:50|88.69|88.61|88.64|88.56|88.69|88.61|88.64|88.56|502
1653401760000|2022-05-24 14:16:00|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|207
1653401770000|2022-05-24 14:16:10|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|138
1653401780000|2022-05-24 14:16:20|||||||||20
1653401800000|2022-05-24 14:16:40|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|95
1653401810000|2022-05-24 14:16:50|||||||||16
1653401820000|2022-05-24 14:17:00|||||||||22
1653401830000|2022-05-24 14:17:10|88.54|88.46|88.54|88.46|88.59|88.46|88.54|88.46|368
1653401840000|2022-05-24 14:17:20|88.59||88.54||88.59||88.54||21
1653401850000|2022-05-24 14:17:30|88.59|88.41|88.49|88.41|88.59|88.41|88.49|88.41|531
1653401860000|2022-05-24 14:17:40|88.54||88.54||88.54||88.49||108
1653401870000|2022-05-24 14:17:50||88.46||88.46||88.46||88.46|0
1653401880000|2022-05-24 14:18:00|88.59|88.51|88.59|88.46|88.59|88.51|88.54|88.46|19
1653401890000|2022-05-24 14:18:10|88.54|88.51|88.59|88.51|88.59|88.51|88.54|88.46|480
1653401900000|2022-05-24 14:18:20|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|14
1653401920000|2022-05-24 14:18:40|88.49|88.41|88.59|88.46|88.59|88.46|88.49|88.41|512
1653401930000|2022-05-24 14:18:50|88.54||88.54||88.54||88.54||3
1653401940000|2022-05-24 14:19:00|||||||||11
1653401950000|2022-05-24 14:19:10|88.49|88.41|88.49|88.41|88.54|88.41|88.49|88.41|100
1653401960000|2022-05-24 14:19:20|88.54|88.46|88.59|88.46|88.59|88.46|88.54|88.46|24
1653401970000|2022-05-24 14:19:30||88.51||88.51||88.51||88.51|0
1653401980000|2022-05-24 14:19:40|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|213
1653402000000|2022-05-24 14:20:00|88.69|88.61|88.69|88.56|88.69|88.61|88.69|88.56|3
1653402010000|2022-05-24 14:20:10||88.61||88.56||88.61||88.56|8
1653402020000|2022-05-24 14:20:20|88.74|88.61|88.74|88.66|88.74|88.66|88.74|88.61|766
1653402030000|2022-05-24 14:20:30|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|753
1653402060000|2022-05-24 14:21:00|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|268
1653402070000|2022-05-24 14:21:10|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|6
1653402080000|2022-05-24 14:21:20|88.74|88.66|88.74|88.66|88.74|88.71|88.74|88.66|274
1653402100000|2022-05-24 14:21:40|88.69|88.61|88.69|88.61|88.69|88.66|88.69|88.61|172
1653402110000|2022-05-24 14:21:50|88.74||88.74||88.74||88.69||405
1653402120000|2022-05-24 14:22:00|88.69|88.66|88.74|88.66|88.74|88.66|88.69|88.61|17
1653402130000|2022-05-24 14:22:10|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|8
1653402140000|2022-05-24 14:22:20|||||||||2
1653402150000|2022-05-24 14:22:30|88.84||88.79||88.84||88.79||42
1653402160000|2022-05-24 14:22:40|88.84||88.84||88.84||88.84||4
1653402170000|2022-05-24 14:22:50||88.76||88.76||88.76||88.76|0
1653402180000|2022-05-24 14:23:00|88.79|88.71|88.84|88.76|88.84|88.76|88.79|88.71|22
1653402190000|2022-05-24 14:23:10|88.89|88.81|88.84|88.76|88.89|88.81|88.84|88.76|706
1653402200000|2022-05-24 14:23:20|||||||||35
1653402210000|2022-05-24 14:23:30||88.71||88.71||88.71||88.71|20
1653402220000|2022-05-24 14:23:40|88.79|88.76|88.79|88.71|88.79|88.76|88.79|88.71|14
1653402230000|2022-05-24 14:23:50|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|4
1653402240000|2022-05-24 14:24:00||88.71||88.76||88.76||88.71|2
1653402250000|2022-05-24 14:24:10||88.71||88.71||88.71||88.71|23
1653402260000|2022-05-24 14:24:20|88.79||88.84||88.84||88.79||0
1653402270000|2022-05-24 14:24:30|88.79|88.76|88.84|88.76|88.84|88.76|88.79|88.76|0
1653402280000|2022-05-24 14:24:40|88.79|88.71|88.74|88.66|88.79|88.71|88.74|88.66|360
1653402290000|2022-05-24 14:24:50|88.79|88.71|88.79|88.71|88.84|88.71|88.79|88.71|632
1653402300000|2022-05-24 14:25:00|88.84|88.76|88.84|88.76|88.84|88.76|88.79|88.76|346
1653402310000|2022-05-24 14:25:10|88.79|88.71|88.84|88.76|88.84|88.76|88.79|88.71|186
1653402320000|2022-05-24 14:25:20|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|13
1653402330000|2022-05-24 14:25:30|88.74|88.66|88.74|88.66|88.79|88.66|88.74|88.66|99
1653402340000|2022-05-24 14:25:40|||||||||1
1653402360000|2022-05-24 14:26:00|88.79||88.79||88.79||88.79||11
1653402370000|2022-05-24 14:26:10|88.74||88.74||88.79||88.74||4
1653402380000|2022-05-24 14:26:20|88.79|88.71|88.79|88.66|88.79|88.71|88.74|88.66|54
1653402390000|2022-05-24 14:26:30|88.74|88.71|88.74|88.66|88.79|88.71|88.74|88.66|6
1653402400000|2022-05-24 14:26:40|88.79|88.71|88.79|88.66|88.79|88.71|88.79|88.66|313
1653402410000|2022-05-24 14:26:50|88.84|88.71|88.84|88.71|88.84|88.71|88.84|88.71|337
1653402420000|2022-05-24 14:27:00|88.79|88.76|88.84|88.76|88.84|88.76|88.79|88.76|10
1653402440000|2022-05-24 14:27:20|||||||||1
1653402450000|2022-05-24 14:27:30|88.89|88.81|88.89|88.76|88.89|88.81|88.84|88.76|141
1653402460000|2022-05-24 14:27:40||88.81||88.81||88.81||88.76|5
1653402470000|2022-05-24 14:27:50|||||||||268
1653402480000|2022-05-24 14:28:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.81|23
1653402490000|2022-05-24 14:28:10|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|373
1653402500000|2022-05-24 14:28:20|88.94|88.86|88.89|88.81|88.94|88.86|88.89|88.81|100
1653402510000|2022-05-24 14:28:30|88.84|88.76|88.89|88.81|88.89|88.81|88.84|88.76|96
1653402520000|2022-05-24 14:28:40|88.84|88.76|88.84|88.76|88.89|88.81|88.84|88.76|144
1653402530000|2022-05-24 14:28:50|88.89|88.81|88.94|88.81|88.94|88.81|88.89|88.81|66
1653402540000|2022-05-24 14:29:00|88.89|88.86|88.94|88.86|88.94|88.86|88.89|88.81|14
1653402550000|2022-05-24 14:29:10|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|500
1653402560000|2022-05-24 14:29:20|89.04|88.96|89.04|88.96|89.04|88.96|88.99|88.96|201
1653402570000|2022-05-24 14:29:30|88.99|88.91|88.99|88.91|89.04|88.91|88.99|88.91|367
1653402580000|2022-05-24 14:29:40|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|4
1653402600000|2022-05-24 14:30:00|88.99|88.91|88.99|88.91|88.99|88.96|88.99|88.91|112
1653402610000|2022-05-24 14:30:10|||||||||540
1653402620000|2022-05-24 14:30:20|89.04|88.96|88.99|88.91|89.04|88.96|88.99|88.91|31
1653402630000|2022-05-24 14:30:30|89.04||89.04||89.04||88.99||105
1653402640000|2022-05-24 14:30:40|88.99||88.99||89.04||88.99||2
1653402650000|2022-05-24 14:30:50|||||||||116
1653402660000|2022-05-24 14:31:00|||||||||287
1653402670000|2022-05-24 14:31:10|||||||||57
1653402680000|2022-05-24 14:31:20|89.04||89.04||89.04||89.04||29
1653402690000|2022-05-24 14:31:30|88.99|88.96|89.04|88.96|89.04|88.96|88.99|88.96|6
1653402700000|2022-05-24 14:31:40|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|137
1653402710000|2022-05-24 14:31:50|||||||||106
1653402720000|2022-05-24 14:32:00|||||||||47
1653402730000|2022-05-24 14:32:10|||||||||64
1653402740000|2022-05-24 14:32:20|89.04|88.96|88.99|88.91|89.04|88.96|88.99|88.91|216
1653402750000|2022-05-24 14:32:30|||||||||50
1653402800000|2022-05-24 14:33:20|||||||||5
1653402810000|2022-05-24 14:33:30|||||||||4
1653402820000|2022-05-24 14:33:40|||||||||5
1653402830000|2022-05-24 14:33:50|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|64
1653402840000|2022-05-24 14:34:00|||||||||12
1653402850000|2022-05-24 14:34:10|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|11
1653402860000|2022-05-24 14:34:20|89.04|88.96|89.09|89.01|89.09|89.01|89.04|88.96|129
1653402870000|2022-05-24 14:34:30|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|17
1653402880000|2022-05-24 14:34:40||88.91||88.91||88.91||88.91|16
1653402890000|2022-05-24 14:34:50|88.99|88.86|88.99|88.86|88.99|88.91|88.99|88.86|4
1653402900000|2022-05-24 14:35:00|88.94|88.91|88.94|88.86|88.99|88.91|88.94|88.86|10
1653402920000|2022-05-24 14:35:20|88.89|88.81|88.94|88.86|88.94|88.86|88.89|88.81|130
1653402940000|2022-05-24 14:35:40||88.81||88.86||88.86||88.81|11
1653402950000|2022-05-24 14:35:50|||||||||28
1653402960000|2022-05-24 14:36:00|88.89|88.81|88.94|88.81|88.94|88.86|88.89|88.81|48
1653402970000|2022-05-24 14:36:10|88.99|88.86|88.99|88.86|88.99|88.91|88.99|88.86|54
1653402980000|2022-05-24 14:36:20|88.94|88.91|88.99|88.86|88.99|88.91|88.94|88.86|9
1653402990000|2022-05-24 14:36:30||88.91||88.86||88.91||88.86|0
1653403000000|2022-05-24 14:36:40|88.94|88.91|88.99|88.91|88.99|88.91|88.94|88.91|109
1653403020000|2022-05-24 14:37:00||88.86||88.86||88.91||88.86|122
1653403030000|2022-05-24 14:37:10|88.94|88.91|88.94|88.86|88.94|88.91|88.94|88.86|557
1653403040000|2022-05-24 14:37:20|||||||||36
1653403060000|2022-05-24 14:37:40|88.89|88.81|88.89|88.81|88.89|88.86|88.89|88.81|737
1653403070000|2022-05-24 14:37:50|88.84|88.76|88.79|88.71|88.84|88.76|88.79|88.71|137
1653403080000|2022-05-24 14:38:00||88.66||88.71||88.71||88.66|276
1653403090000|2022-05-24 14:38:10||88.66||88.71||88.71||88.66|0
1653403100000|2022-05-24 14:38:20||88.66||88.66||88.71||88.66|56
1653403110000|2022-05-24 14:38:30|88.74||88.79||88.79||88.74||5
1653403120000|2022-05-24 14:38:40|88.84|88.71|88.79|88.71|88.84|88.71|88.79|88.71|28
1653403130000|2022-05-24 14:38:50|88.84|88.76|88.79|88.71|88.84|88.76|88.79|88.71|23
1653403140000|2022-05-24 14:39:00|88.84||88.84||88.84||88.79||104
1653403150000|2022-05-24 14:39:10||88.76||88.76||88.76||88.71|68
1653403160000|2022-05-24 14:39:20|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|83
1653403180000|2022-05-24 14:39:40|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|330
1653403190000|2022-05-24 14:39:50|88.89|88.81|88.84|88.76|88.89|88.81|88.84|88.76|36
1653403200000|2022-05-24 14:40:00|88.89|88.81|88.89|88.76|88.89|88.81|88.84|88.76|67
1653403210000|2022-05-24 14:40:10|88.84||88.84||88.89||88.84||24
1653403230000|2022-05-24 14:40:30|||||||||2
1653403240000|2022-05-24 14:40:40|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|107
1653403250000|2022-05-24 14:40:50|||||||||40
1653403260000|2022-05-24 14:41:00|88.84||88.79||88.84||88.79||13
1653403270000|2022-05-24 14:41:10|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|47
1653403280000|2022-05-24 14:41:20|||||||||67
1653403310000|2022-05-24 14:41:50|||||||||42
1653403320000|2022-05-24 14:42:00|||||||||18
1653403330000|2022-05-24 14:42:10|||||||||161
1653403340000|2022-05-24 14:42:20|||||||||5
1653403350000|2022-05-24 14:42:30|||||||||310
1653403370000|2022-05-24 14:42:50|88.89|88.81|88.89|88.81|88.89|88.81|88.84|88.81|574
1653403380000|2022-05-24 14:43:00|88.94|88.86|88.99|88.91|88.99|88.91|88.94|88.86|11
1653403400000|2022-05-24 14:43:20|88.94|88.86|88.94|88.86|88.99|88.86|88.94|88.86|19
1653403410000|2022-05-24 14:43:30|||||||||2
1653403420000|2022-05-24 14:43:40|88.99|88.91|88.99|88.86|88.99|88.91|88.99|88.86|23
1653403430000|2022-05-24 14:43:50|88.94|88.91|88.99|88.86|88.99|88.91|88.94|88.86|4
1653403440000|2022-05-24 14:44:00|88.94|88.91|88.94|88.86|88.99|88.91|88.94|88.86|6
1653403450000|2022-05-24 14:44:10|||||||||10600
1653403470000|2022-05-24 14:44:30|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|104
1653403480000|2022-05-24 14:44:40|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|865
1653403490000|2022-05-24 14:44:50|88.99|88.91|88.99|88.86|88.99|88.91|88.99|88.86|330
1653403500000|2022-05-24 14:45:00|88.94|88.91|88.94|88.86|88.99|88.91|88.94|88.86|6
1653403510000|2022-05-24 14:45:10|88.99||88.94||88.99||88.94||0
1653403520000|2022-05-24 14:45:20|88.99||88.94||88.99||88.94||2
1653403530000|2022-05-24 14:45:30|88.99||88.94||88.99||88.94||11
1653403540000|2022-05-24 14:45:40||88.81||88.81||88.81||88.81|21
1653403550000|2022-05-24 14:45:50|88.99|88.86|88.99|88.86|88.99|88.86|88.99|88.86|1
1653403560000|2022-05-24 14:46:00|88.94|88.91|88.94|88.86|88.94|88.91|88.94|88.86|105
1653403580000|2022-05-24 14:46:20||88.81||88.81||88.86||88.81|23
1653403590000|2022-05-24 14:46:30||88.86||88.86||88.86||88.86|0
1653403600000|2022-05-24 14:46:40|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|15
1653403610000|2022-05-24 14:46:50|89.04|88.96|89.04|88.96|89.04|88.96|88.99|88.96|2
1653403620000|2022-05-24 14:47:00|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|15
1653403630000|2022-05-24 14:47:10|89.04||88.99||89.04||88.99||170
1653403640000|2022-05-24 14:47:20|88.94|88.86|88.99|88.86|88.99|88.86|88.94|88.86|136
1653403650000|2022-05-24 14:47:30||88.91||88.91||88.91||88.86|0
1653403660000|2022-05-24 14:47:40||88.86||88.86||88.86||88.86|5
1653403680000|2022-05-24 14:48:00|88.94||88.94||88.94||88.94||0
1653403690000|2022-05-24 14:48:10||88.81||88.81||88.81||88.81|33
1653403700000|2022-05-24 14:48:20|88.89||88.89||88.94||88.89||0
1653403710000|2022-05-24 14:48:30|||||||||4
1653403730000|2022-05-24 14:48:50|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|49
1653403740000|2022-05-24 14:49:00|88.89|88.81|88.89|88.76|88.89|88.81|88.84|88.76|39
1653403750000|2022-05-24 14:49:10|88.84|88.71|88.79|88.71|88.84|88.71|88.79|88.71|225
1653403760000|2022-05-24 14:49:20|88.84|88.76|88.84|88.71|88.84|88.76|88.84|88.71|170
1653403770000|2022-05-24 14:49:30|88.79||88.79||88.79||88.79||120
1653403780000|2022-05-24 14:49:40|||||||||8
1653403790000|2022-05-24 14:49:50|88.84||88.79||88.84||88.79||12
1653403810000|2022-05-24 14:50:10|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|35
1653403820000|2022-05-24 14:50:20|88.79|88.71|88.79|88.66|88.79|88.71|88.79|88.66|14
1653403830000|2022-05-24 14:50:30|88.74|88.71|88.74|88.66|88.74|88.71|88.74|88.66|16
1653403840000|2022-05-24 14:50:40|88.79||88.79||88.79||88.79||11
1653403850000|2022-05-24 14:50:50|88.74|88.71|88.74|88.66|88.74|88.71|88.74|88.66|0
1653403860000|2022-05-24 14:51:00|88.79||88.79||88.79||88.79||5
1653403870000|2022-05-24 14:51:10|88.74|88.71|88.79|88.66|88.79|88.71|88.74|88.66|13
1653403880000|2022-05-24 14:51:20||88.71||88.71||88.71||88.71|0
1653403890000|2022-05-24 14:51:30|88.84||88.79||88.84||88.79||7
1653403900000|2022-05-24 14:51:40|88.84||88.79||88.84||88.79||2
1653403910000|2022-05-24 14:51:50|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|1
1653403920000|2022-05-24 14:52:00|88.79|88.71|88.79|88.71|88.84|88.76|88.79|88.71|30
1653403940000|2022-05-24 14:52:20|||||||||6
1653403950000|2022-05-24 14:52:30|88.84||88.84||88.84||88.79||1
1653403960000|2022-05-24 14:52:40||88.76||88.76||88.76||88.76|13
1653403970000|2022-05-24 14:52:50||88.71||88.76||88.76||88.71|5
1653403980000|2022-05-24 14:53:00|||||||||2
1653403990000|2022-05-24 14:53:10|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|224
1653404000000|2022-05-24 14:53:20|||||||||6
1653404010000|2022-05-24 14:53:30|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|9
1653404020000|2022-05-24 14:53:40|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|6
1653404040000|2022-05-24 14:54:00|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|12
1653404070000|2022-05-24 14:54:30|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|540
1653404080000|2022-05-24 14:54:40|||||||||7
1653404110000|2022-05-24 14:55:10|88.84|88.76|88.89|88.81|88.89|88.81|88.84|88.76|39
1653404120000|2022-05-24 14:55:20|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|77
1653404140000|2022-05-24 14:55:40|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|473
1653404150000|2022-05-24 14:55:50||88.76||88.76||88.76||88.76|7
1653404160000|2022-05-24 14:56:00||88.81||88.81||88.81||88.81|0
1653404170000|2022-05-24 14:56:10|88.84|88.76|88.89|88.81|88.89|88.81|88.84|88.76|85
1653404200000|2022-05-24 14:56:40|||||||||107
1653404220000|2022-05-24 14:57:00|88.94|88.86|88.94|88.81|88.94|88.86|88.94|88.81|16
1653404230000|2022-05-24 14:57:10|88.89|88.86|88.89|88.81|88.89|88.86|88.89|88.81|5
1653404240000|2022-05-24 14:57:20|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|6
1653404250000|2022-05-24 14:57:30|88.89|88.81|88.89|88.81|88.89|88.86|88.89|88.81|23
1653404260000|2022-05-24 14:57:40|88.94||88.94||88.94||88.94||6
1653404270000|2022-05-24 14:57:50||88.86||88.86||88.86||88.86|0
1653404280000|2022-05-24 14:58:00|||||||||6
1653404300000|2022-05-24 14:58:20|88.99|88.91|88.99|88.86|88.99|88.91|88.94|88.86|20
1653404310000|2022-05-24 14:58:30||88.91||88.91||88.91||88.91|0
1653404320000|2022-05-24 14:58:40||88.86||88.91||88.91||88.86|22
1653404330000|2022-05-24 14:58:50|88.94|88.86|88.99|88.86|88.99|88.91|88.94|88.86|25
1653404340000|2022-05-24 14:59:00|88.94||88.94||88.94||88.94||0
1653404350000|2022-05-24 14:59:10|||||||||7
1653404360000|2022-05-24 14:59:20|||||||||7
1653404370000|2022-05-24 14:59:30|||||||||14
1653404380000|2022-05-24 14:59:40|||||||||7
1653404390000|2022-05-24 14:59:50|||||||||7
1653404400000|2022-05-24 15:00:00|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|44
1653404410000|2022-05-24 15:00:10|88.94|88.86|88.94|88.81|88.94|88.86|88.89|88.81|153
1653404420000|2022-05-24 15:00:20|88.89|88.86|88.89|88.81|88.89|88.86|88.89|88.81|5
1653404430000|2022-05-24 15:00:30|||||||||8
1653404440000|2022-05-24 15:00:40|88.84|88.76|88.89|88.81|88.89|88.81|88.84|88.76|53
1653404450000|2022-05-24 15:00:50|||||||||3
1653404460000|2022-05-24 15:01:00|88.94||88.94||88.94||88.94||16
1653404470000|2022-05-24 15:01:10|88.89|88.86|88.89|88.81|88.89|88.86|88.89|88.81|17
1653404480000|2022-05-24 15:01:20|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|18
1653404490000|2022-05-24 15:01:30||88.81||88.81||88.81||88.81|107
1653404500000|2022-05-24 15:01:40||88.86||88.86||88.86||88.86|0
1653404520000|2022-05-24 15:02:00|||||||||6
1653404530000|2022-05-24 15:02:10|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|7
1653404550000|2022-05-24 15:02:30|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|494
1653404570000|2022-05-24 15:02:50|||||||||214
1653404590000|2022-05-24 15:03:10|||||||||4
1653404600000|2022-05-24 15:03:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|236
1653404610000|2022-05-24 15:03:30|||||||||350
1653404620000|2022-05-24 15:03:40|89.14||89.14||89.14||89.14||359
1653404630000|2022-05-24 15:03:50|89.09|89.06|89.09|89.01|89.09|89.06|89.09|89.01|16
1653404640000|2022-05-24 15:04:00|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|772
1653404650000|2022-05-24 15:04:10|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|191
1653404670000|2022-05-24 15:04:30|||||||||54
1653404680000|2022-05-24 15:04:40|||||||||599
1653404690000|2022-05-24 15:04:50|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|201
1653404700000|2022-05-24 15:05:00|89.04|88.96|89.09|89.01|89.09|89.01|89.04|88.96|38
1653404720000|2022-05-24 15:05:20|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|315
1653404730000|2022-05-24 15:05:30|||||||||72
1653404740000|2022-05-24 15:05:40|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|222
1653404760000|2022-05-24 15:06:00|||||||||240
1653404770000|2022-05-24 15:06:10|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|78
1653404780000|2022-05-24 15:06:20|||||||||6
1653404790000|2022-05-24 15:06:30|||||||||9
1653404800000|2022-05-24 15:06:40|89.14|89.06|89.19|89.06|89.19|89.11|89.14|89.06|692
1653404810000|2022-05-24 15:06:50|89.14|89.11|89.14|89.06|89.19|89.11|89.14|89.06|227
1653404820000|2022-05-24 15:07:00|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.06|218
1653404830000|2022-05-24 15:07:10|89.14|89.06|89.14|89.01|89.14|89.11|89.14|89.01|188
1653404840000|2022-05-24 15:07:20||89.06||89.01||89.06||89.01|8
1653404850000|2022-05-24 15:07:30||89.06||89.06||89.06||89.06|0
1653404860000|2022-05-24 15:07:40|||||||||64
1653404870000|2022-05-24 15:07:50|89.19|89.11|89.19|89.06|89.19|89.11|89.19|89.06|92
1653404880000|2022-05-24 15:08:00|89.14|89.11|89.19|89.06|89.19|89.11|89.14|89.06|198
1653404890000|2022-05-24 15:08:10||89.11||89.11||89.11||89.11|21
1653404900000|2022-05-24 15:08:20|89.24|89.16|89.24|89.11|89.24|89.16|89.24|89.11|81
1653404910000|2022-05-24 15:08:30|89.19|89.16|89.24|89.11|89.24|89.16|89.19|89.11|223
1653404920000|2022-05-24 15:08:40|89.19||89.19||89.19||89.19||2
1653404930000|2022-05-24 15:08:50||89.06||89.11||89.11||89.06|14
1653404940000|2022-05-24 15:09:00||89.06||89.11||89.11||89.06|2
1653404950000|2022-05-24 15:09:10|||||||||3
1653404960000|2022-05-24 15:09:20|||||||||3
1653404970000|2022-05-24 15:09:30|||||||||4
1653404980000|2022-05-24 15:09:40|||||||||52
1653405000000|2022-05-24 15:10:00|||||||||3
1653405010000|2022-05-24 15:10:10||89.06||89.06||89.11||89.06|41
1653405020000|2022-05-24 15:10:20|89.14||89.14||89.19||89.14||6
1653405030000|2022-05-24 15:10:30|89.19||89.19||89.19||89.14||19
1653405040000|2022-05-24 15:10:40|||||||||3
1653405050000|2022-05-24 15:10:50|89.14|89.11|89.14|89.06|89.19|89.11|89.14|89.06|137
1653405060000|2022-05-24 15:11:00|||||||||4
1653405070000|2022-05-24 15:11:10|||||||||3
1653405080000|2022-05-24 15:11:20|||||||||10
1653405090000|2022-05-24 15:11:30|||||||||6
1653405100000|2022-05-24 15:11:40|||||||||3
1653405110000|2022-05-24 15:11:50|||||||||8
1653405120000|2022-05-24 15:12:00|||||||||63
1653405130000|2022-05-24 15:12:10|||||||||5
1653405140000|2022-05-24 15:12:20|||||||||3
1653405150000|2022-05-24 15:12:30|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|59
1653405160000|2022-05-24 15:12:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|21
1653405170000|2022-05-24 15:12:50|||||||||4
1653405180000|2022-05-24 15:13:00|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|141
1653405190000|2022-05-24 15:13:10|89.09|89.01|89.09|89.01|89.14|89.01|89.09|89.01|136
1653405200000|2022-05-24 15:13:20|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|307
1653405210000|2022-05-24 15:13:30|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|7
1653405220000|2022-05-24 15:13:40|89.04|88.96|89.09|89.01|89.09|89.01|89.04|88.96|250
1653405230000|2022-05-24 15:13:50|||||||||2
1653405240000|2022-05-24 15:14:00|89.14|89.06|89.09|89.01|89.14|89.06|89.09|89.01|163
1653405250000|2022-05-24 15:14:10||88.96||88.96||88.96||88.96|21
1653405260000|2022-05-24 15:14:20||89.01||89.01||89.01||89.01|95
1653405270000|2022-05-24 15:14:30|||||||||104
1653405280000|2022-05-24 15:14:40||88.96||89.01||89.01||88.96|102
1653405290000|2022-05-24 15:14:50||88.96||88.96||89.01||88.96|6
1653405300000|2022-05-24 15:15:00|89.04|89.01|89.04|88.96|89.04|89.01|89.04|88.96|14
1653405320000|2022-05-24 15:15:20|88.99|88.91|88.99|88.86|88.99|88.91|88.99|88.86|966
1653405330000|2022-05-24 15:15:30|88.94|88.91|88.94|88.86|88.94|88.91|88.94|88.86|34
1653405340000|2022-05-24 15:15:40|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|536
1653405350000|2022-05-24 15:15:50|89.04||88.99||89.04||88.99||40
1653405360000|2022-05-24 15:16:00|89.04||89.04||89.04||88.99||890
1653405370000|2022-05-24 15:16:10||88.96||88.96||88.96||88.96|137
1653405380000|2022-05-24 15:16:20|||||||||52
1653405390000|2022-05-24 15:16:30|89.09|89.01|89.09|89.01|89.09|89.01|89.04|88.96|710
1653405400000|2022-05-24 15:16:40|||||||||14
1653405410000|2022-05-24 15:16:50|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|114
1653405420000|2022-05-24 15:17:00|||||||||42
1653405430000|2022-05-24 15:17:10|||||||||421
1653405440000|2022-05-24 15:17:20|||||||||3
1653405450000|2022-05-24 15:17:30|||||||||1
1653405460000|2022-05-24 15:17:40|88.99|88.91|88.99|88.91|88.99|88.96|88.99|88.91|313
1653405470000|2022-05-24 15:17:50|||||||||95
1653405490000|2022-05-24 15:18:10||88.86||88.86||88.86||88.86|119
1653405500000|2022-05-24 15:18:20||88.91||88.91||88.91||88.91|3
1653405520000|2022-05-24 15:18:40||88.86||88.86||88.86||88.86|27
1653405530000|2022-05-24 15:18:50|88.94||88.94||88.94||88.94||83
1653405540000|2022-05-24 15:19:00|88.89|88.81|88.94|88.86|88.94|88.86|88.89|88.81|104
1653405560000|2022-05-24 15:19:20|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|124
1653405570000|2022-05-24 15:19:30|||||||||121
1653405590000|2022-05-24 15:19:50|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|761
1653405600000|2022-05-24 15:20:00|||||||||25
1653405610000|2022-05-24 15:20:10|||||||||1
1653405620000|2022-05-24 15:20:20|||||||||1
1653405630000|2022-05-24 15:20:30|||||||||101
1653405640000|2022-05-24 15:20:40|||||||||1
1653405650000|2022-05-24 15:20:50|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|150
1653405660000|2022-05-24 15:21:00|88.84|88.76|88.84|88.71|88.84|88.76|88.84|88.71|181
1653405670000|2022-05-24 15:21:10|88.79||88.79||88.79||88.79||0
1653405680000|2022-05-24 15:21:20|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.71|124
1653405690000|2022-05-24 15:21:30|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|94
1653405710000|2022-05-24 15:21:50|||||||||5
1653405720000|2022-05-24 15:22:00|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.71|373
1653405740000|2022-05-24 15:22:20|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.76|23
1653405760000|2022-05-24 15:22:40|||||||||3
1653405770000|2022-05-24 15:22:50|88.84|88.76|88.84|88.76|88.84|88.81|88.84|88.76|103
1653405780000|2022-05-24 15:23:00|||||||||240
1653405820000|2022-05-24 15:23:40||88.71||88.71||88.71||88.71|120
1653405830000|2022-05-24 15:23:50|88.79|88.76|88.79|88.71|88.84|88.76|88.79|88.71|4
1653405840000|2022-05-24 15:24:00|||||||||106
1653405850000|2022-05-24 15:24:10|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.71|253
1653405860000|2022-05-24 15:24:20|88.79|88.71|88.84|88.71|88.84|88.71|88.79|88.71|235
1653405870000|2022-05-24 15:24:30||88.76||88.76||88.76||88.76|0
1653405880000|2022-05-24 15:24:40|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|612
1653405890000|2022-05-24 15:24:50|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|10
1653405900000|2022-05-24 15:25:00|88.89|88.81|88.94|88.81|88.94|88.86|88.89|88.81|190
1653405910000|2022-05-24 15:25:10||88.86||88.81||88.86||88.81|98
1653405930000|2022-05-24 15:25:30|88.89||88.89||88.89||88.89||5
1653405940000|2022-05-24 15:25:40|||||||||315
1653405950000|2022-05-24 15:25:50|||||||||315
1653405970000|2022-05-24 15:26:10|88.94||88.89||88.94||88.89||173
1653405980000|2022-05-24 15:26:20|||||||||3
1653406000000|2022-05-24 15:26:40|||||||||75
1653406010000|2022-05-24 15:26:50||88.76||88.81||88.81||88.76|3
1653406020000|2022-05-24 15:27:00||88.76||88.81||88.81||88.76|17
1653406030000|2022-05-24 15:27:10|||||||||3
1653406040000|2022-05-24 15:27:20||88.76||88.81||88.81||88.76|28
1653406060000|2022-05-24 15:27:40||88.76||88.81||88.81||88.76|9
1653406070000|2022-05-24 15:27:50||88.76||88.76||88.76||88.76|45
1653406080000|2022-05-24 15:28:00|88.84||88.84||88.84||88.84||95
1653406090000|2022-05-24 15:28:10|||||||||78
1653406100000|2022-05-24 15:28:20||88.71||88.71||88.71||88.71|117
1653406110000|2022-05-24 15:28:30|88.79||88.79||88.84||88.79||107
1653406120000|2022-05-24 15:28:40||88.66||88.71||88.71||88.66|104
1653406130000|2022-05-24 15:28:50|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|135
1653406140000|2022-05-24 15:29:00|||||||||118
1653406150000|2022-05-24 15:29:10|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|328
1653406160000|2022-05-24 15:29:20|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|824
1653406170000|2022-05-24 15:29:30|||||||||62
1653406180000|2022-05-24 15:29:40|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|151
1653406190000|2022-05-24 15:29:50|88.74|88.66|88.74|88.66|88.74|88.71|88.74|88.66|459
1653406200000|2022-05-24 15:30:00|88.79|88.71|88.84|88.76|88.84|88.76|88.79|88.71|522
1653406210000|2022-05-24 15:30:10|||||||||8
1653406220000|2022-05-24 15:30:20|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|21
1653406230000|2022-05-24 15:30:30|||||||||100
1653406240000|2022-05-24 15:30:40|88.84|88.76|88.84|88.71|88.84|88.76|88.84|88.71|318
1653406250000|2022-05-24 15:30:50|||||||||2
1653406260000|2022-05-24 15:31:00|88.79|88.76|88.79|88.71|88.79|88.76|88.79|88.71|214
1653406270000|2022-05-24 15:31:10|88.74|88.66|88.74|88.66|88.79|88.66|88.74|88.66|29
1653406280000|2022-05-24 15:31:20|88.79||88.79||88.79||88.79||38
1653406290000|2022-05-24 15:31:30||88.71||88.71||88.71||88.71|3
1653406300000|2022-05-24 15:31:40|||||||||5
1653406310000|2022-05-24 15:31:50|||||||||4
1653406320000|2022-05-24 15:32:00||88.66||88.66||88.71||88.66|181
1653406330000|2022-05-24 15:32:10|88.74||88.74||88.74||88.74||0
1653406340000|2022-05-24 15:32:20||88.61||88.61||88.61||88.61|79
1653406350000|2022-05-24 15:32:30|88.69|88.66|88.74|88.66|88.74|88.66|88.69|88.66|26
1653406360000|2022-05-24 15:32:40|||||||||877
1653406370000|2022-05-24 15:32:50|||||||||87
1653406380000|2022-05-24 15:33:00|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|134
1653406390000|2022-05-24 15:33:10|88.84|88.76|88.79|88.71|88.84|88.76|88.79|88.71|38
1653406400000|2022-05-24 15:33:20|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|218
1653406410000|2022-05-24 15:33:30|88.79|88.71|88.84|88.71|88.84|88.71|88.79|88.71|218
1653406420000|2022-05-24 15:33:40|88.79|88.76|88.84|88.71|88.84|88.76|88.79|88.71|97
1653406430000|2022-05-24 15:33:50|88.79|88.76|88.84|88.76|88.84|88.76|88.79|88.71|204
1653406440000|2022-05-24 15:34:00|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|236
1653406450000|2022-05-24 15:34:10|||||||||7
1653406460000|2022-05-24 15:34:20|||||||||894
1653406470000|2022-05-24 15:34:30|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|75
1653406480000|2022-05-24 15:34:40|88.79|88.71|88.79|88.71|88.84|88.71|88.79|88.71|943
1653406490000|2022-05-24 15:34:50|88.84||88.84||88.84||88.79||100
1653406500000|2022-05-24 15:35:00|88.79|88.76|88.79|88.71|88.79|88.76|88.79|88.71|168
1653406510000|2022-05-24 15:35:10|||||||||29
1653406520000|2022-05-24 15:35:20|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|7
1653406530000|2022-05-24 15:35:30|88.79|88.71|88.74|88.66|88.79|88.71|88.74|88.66|202
1653406550000|2022-05-24 15:35:50|||||||||1
1653406560000|2022-05-24 15:36:00|88.79|88.71|88.79|88.66|88.79|88.71|88.79|88.66|86
1653406570000|2022-05-24 15:36:10||88.71||88.66||88.71||88.66|24
1653406580000|2022-05-24 15:36:20|88.74|88.71|88.74|88.66|88.74|88.71|88.74|88.66|150
1653406590000|2022-05-24 15:36:30|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|29
1653406600000|2022-05-24 15:36:40|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|28
1653406610000|2022-05-24 15:36:50|||||||||83
1653406620000|2022-05-24 15:37:00|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|45
1653406630000|2022-05-24 15:37:10|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|5
1653406640000|2022-05-24 15:37:20|||||||||11
1653406650000|2022-05-24 15:37:30|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.66|616
1653406660000|2022-05-24 15:37:40||88.66||88.71||88.71||88.66|72
1653406670000|2022-05-24 15:37:50|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|222
1653406680000|2022-05-24 15:38:00|||||||||8
1653406690000|2022-05-24 15:38:10||88.71||88.71||88.71||88.71|78
1653406700000|2022-05-24 15:38:20|88.79||88.79||88.84||88.79||72
1653406710000|2022-05-24 15:38:30|88.74|88.66|88.74|88.61|88.74|88.71|88.69|88.61|246
1653406720000|2022-05-24 15:38:40||88.66||88.66||88.66||88.61|2
1653406730000|2022-05-24 15:38:50|88.64|88.61|88.59|88.51|88.64|88.61|88.59|88.51|816
1653406740000|2022-05-24 15:39:00|||||||||627
1653406750000|2022-05-24 15:39:10|88.54|88.46|88.54|88.46|88.59|88.46|88.54|88.46|414
1653406760000|2022-05-24 15:39:20|88.59|88.51|88.59|88.51|88.59|88.51|88.54|88.51|292
1653406770000|2022-05-24 15:39:30|||||||||12
1653406780000|2022-05-24 15:39:40||88.46||88.46||88.46||88.46|554
1653406790000|2022-05-24 15:39:50|88.54|88.51|88.59|88.51|88.59|88.51|88.54|88.46|112
1653406800000|2022-05-24 15:40:00|||||||||100
1653406810000|2022-05-24 15:40:10|88.54|88.46|88.59|88.46|88.59|88.46|88.54|88.46|290
1653406820000|2022-05-24 15:40:20||88.51||88.51||88.51||88.51|4
1653406830000|2022-05-24 15:40:30|||||||||111
1653406840000|2022-05-24 15:40:40|88.69|88.56|88.69|88.61|88.69|88.61|88.69|88.56|1386
1653406850000|2022-05-24 15:40:50||88.56||88.56||88.56||88.56|18
1653406860000|2022-05-24 15:41:00|88.64||88.64||88.69||88.64||8
1653406870000|2022-05-24 15:41:10|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|11
1653406880000|2022-05-24 15:41:20|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|104
1653406890000|2022-05-24 15:41:30|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|43
1653406910000|2022-05-24 15:41:50|||||||||1
1653406920000|2022-05-24 15:42:00|||||||||5
1653406930000|2022-05-24 15:42:10|||||||||2
1653406940000|2022-05-24 15:42:20|||||||||5
1653406950000|2022-05-24 15:42:30|88.54|88.46|88.59|88.46|88.59|88.46|88.54|88.46|438
1653406960000|2022-05-24 15:42:40|88.54||88.54||88.54||88.54||514
1653406970000|2022-05-24 15:42:50|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|571
1653406980000|2022-05-24 15:43:00|88.54|88.46|88.59|88.51|88.59|88.51|88.54|88.46|110
1653406990000|2022-05-24 15:43:10|88.64|88.56|88.69|88.61|88.69|88.61|88.64|88.56|146
1653407000000|2022-05-24 15:43:20|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|51
1653407010000|2022-05-24 15:43:30|88.59|88.51|88.64|88.51|88.64|88.51|88.59|88.51|551
1653407020000|2022-05-24 15:43:40||88.56||88.56||88.56||88.56|398
1653407030000|2022-05-24 15:43:50|||||||||330
1653407040000|2022-05-24 15:44:00|||||||||240
1653407060000|2022-05-24 15:44:20|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|95
1653407090000|2022-05-24 15:44:50|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|30
1653407100000|2022-05-24 15:45:00|88.79|88.71|88.79|88.71|88.84|88.76|88.79|88.71|279
1653407110000|2022-05-24 15:45:10|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|0
1653407120000|2022-05-24 15:45:20|||||||||263
1653407140000|2022-05-24 15:45:40|88.89||88.89||88.89||88.89||0
1653407160000|2022-05-24 15:46:00||88.81||88.81||88.81||88.81|0
1653407170000|2022-05-24 15:46:10|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|41
1653407180000|2022-05-24 15:46:20|88.79|88.71|88.84|88.71|88.84|88.71|88.79|88.71|8
1653407200000|2022-05-24 15:46:40|88.89|88.76|88.89|88.81|88.89|88.81|88.84|88.76|2
1653407220000|2022-05-24 15:47:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|193
1653407280000|2022-05-24 15:48:00|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|7
1653407290000|2022-05-24 15:48:10|89.04|88.96|89.09|89.01|89.09|89.01|89.04|88.96|168
1653407300000|2022-05-24 15:48:20|||||||||1600
1653407310000|2022-05-24 15:48:30|||||||||18
1653407320000|2022-05-24 15:48:40|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|66
1653407330000|2022-05-24 15:48:50|||||||||960
1653407350000|2022-05-24 15:49:10|||||||||28
1653407360000|2022-05-24 15:49:20|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|72
1653407390000|2022-05-24 15:49:50||88.91||88.96||88.96||88.91|33
1653407400000|2022-05-24 15:50:00||88.91||88.91||88.91||88.91|98
1653407420000|2022-05-24 15:50:20|88.99|88.86|88.99|88.86|88.99|88.86|88.99|88.86|49
1653407430000|2022-05-24 15:50:30|||||||||6081
1653407440000|2022-05-24 15:50:40|88.94||88.94||88.94||88.94||0
1653407450000|2022-05-24 15:50:50|||||||||7314
1653407460000|2022-05-24 15:51:00|88.99||88.99||88.99||88.99||0
1653407470000|2022-05-24 15:51:10|88.94||88.94||88.99||88.94||22
1653407510000|2022-05-24 15:51:50|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|185
1653407520000|2022-05-24 15:52:00|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|320
1653407530000|2022-05-24 15:52:10|88.94||88.94||88.94||88.94||3
1653407540000|2022-05-24 15:52:20|88.89|88.86|88.94|88.81|88.94|88.86|88.89|88.81|16
1653407550000|2022-05-24 15:52:30|88.89|88.76|88.89|88.76|88.94|88.86|88.89|88.76|11
1653407580000|2022-05-24 15:53:00||88.81||88.81||88.81||88.81|2
1653407590000|2022-05-24 15:53:10|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|0
1653407600000|2022-05-24 15:53:20||88.81||88.81||88.81||88.81|6
1653407610000|2022-05-24 15:53:30|88.89||88.89||88.89||88.89||0
1653407640000|2022-05-24 15:54:00||88.76||88.76||88.76||88.76|31
1653407660000|2022-05-24 15:54:20|88.84||88.84||88.84||88.84||12
1653407670000|2022-05-24 15:54:30|||||||||6
1653407690000|2022-05-24 15:54:50|88.89||88.89||88.89||88.89||17
1653407700000|2022-05-24 15:55:00||88.81||88.76||88.81||88.76|12
1653407760000|2022-05-24 15:56:00|88.84||88.89||88.89||88.84||0
1653407770000|2022-05-24 15:56:10|88.84||88.89||88.89||88.84||8
1653407820000|2022-05-24 15:57:00||88.81||88.81||88.81||88.81|0
1653407860000|2022-05-24 15:57:40|88.94||88.94||88.94||88.94||19
1653407880000|2022-05-24 15:58:00||88.86||88.86||88.86||88.86|0
1653407950000|2022-05-24 15:59:10|88.99||88.99||88.99||88.99||81
1653407960000|2022-05-24 15:59:20|88.94||88.94||88.99||88.94||14
1653407970000|2022-05-24 15:59:30||88.81||88.81||88.81||88.81|27
1653407980000|2022-05-24 15:59:40|88.89||88.94||88.94||88.89||0
1653407990000|2022-05-24 15:59:50|88.89||88.89||88.94||88.89||12
1653408000000|2022-05-24 16:00:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|273
1653408010000|2022-05-24 16:00:10|88.89|88.81|88.94|88.81|88.94|88.81|88.89|88.81|30
1653408020000|2022-05-24 16:00:20|88.89||88.89||88.89||88.89||0
1653408040000|2022-05-24 16:00:40|88.94||88.89||88.94||88.89||300
1653408060000|2022-05-24 16:01:00|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|361
1653408070000|2022-05-24 16:01:10|88.89||88.89||88.89||88.89||4
1653408080000|2022-05-24 16:01:20||88.81||88.81||88.81||88.81|0
1653408110000|2022-05-24 16:01:50|88.94||88.94||88.94||88.94||0
1653408120000|2022-05-24 16:02:00||88.86||88.81||88.86||88.81|4
1653408130000|2022-05-24 16:02:10||88.86||88.86||88.86||88.86|0
1653408160000|2022-05-24 16:02:40||88.81||88.81||88.81||88.81|1
1653408170000|2022-05-24 16:02:50|88.89||88.94||88.94||88.89||0
1653408230000|2022-05-24 16:03:50|88.89||88.94||88.94||88.89||0
1653408240000|2022-05-24 16:04:00|88.89||88.94||88.94||88.89||0
1653408250000|2022-05-24 16:04:10|88.89||88.94||88.94||88.89||12
1653408290000|2022-05-24 16:04:50||88.86||88.81||88.86||88.81|2
1653408300000|2022-05-24 16:05:00|88.99|88.86|88.94|88.86|88.99|88.86|88.94|88.86|0
1653408320000|2022-05-24 16:05:20||88.81||88.81||88.81||88.81|9
1653408340000|2022-05-24 16:05:40||88.86||88.86||88.86||88.86|0
1653408360000|2022-05-24 16:06:00||88.81||88.81||88.81||88.81|11
1653408370000|2022-05-24 16:06:10|88.89||88.94||88.94||88.89||0
1653408380000|2022-05-24 16:06:20|88.89||88.89||88.94||88.89||0
1653408390000|2022-05-24 16:06:30|88.94||88.94||88.94||88.94||0
1653408420000|2022-05-24 16:07:00|88.99|88.86|89.04|88.91|89.04|88.96|88.99|88.86|18
1653408430000|2022-05-24 16:07:10|88.99|88.86|88.94|88.86|88.99|88.86|88.94|88.86|60
1653408450000|2022-05-24 16:07:30|88.99||88.99||88.99||88.99||10
1653408470000|2022-05-24 16:07:50|89.04|88.91|89.04|88.96|89.04|88.96|88.99|88.91|1
1653408490000|2022-05-24 16:08:10|89.09|89.01|89.09|89.01|89.09|89.01|89.09|88.96|17
1653408500000|2022-05-24 16:08:20|89.04|88.96|89.09|88.96|89.09|88.96|89.04|88.96|17
1653408510000|2022-05-24 16:08:30|89.04||89.09||89.09||89.04||0
1653408550000|2022-05-24 16:09:10|89.04||89.09||89.09||89.04||0
1653408560000|2022-05-24 16:09:20|89.04||89.09||89.09||89.04||0
1653408600000|2022-05-24 16:10:00||89.01||88.96||89.01||88.96|1
1653408610000|2022-05-24 16:10:10|89.04||89.09||89.09||89.04||0
1653408630000|2022-05-24 16:10:30|89.14|89.01|89.14|89.01|89.14|89.01|89.14|89.01|0
1653408680000|2022-05-24 16:11:20|89.09||89.09||89.09||89.09||0
1653408690000|2022-05-24 16:11:30|89.14||89.09||89.14||89.09||0
1653408700000|2022-05-24 16:11:40|89.14||89.14||89.14||89.09||15
1653408710000|2022-05-24 16:11:50|89.09||89.09||89.09||89.09||0
1653408800000|2022-05-24 16:13:20|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|50
1653408840000|2022-05-24 16:14:00|||||||||50
1653408860000|2022-05-24 16:14:20|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|174
1653408870000|2022-05-24 16:14:30|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|3
1653408880000|2022-05-24 16:14:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|48
1653408890000|2022-05-24 16:14:50|89.19||89.19||89.19||89.19||8
1653408900000|2022-05-24 16:15:00|||||||||265
1653408910000|2022-05-24 16:15:10||89.11||89.11||89.11||89.11|0
1653408920000|2022-05-24 16:15:20|89.24||89.24||89.24||89.24||60
1653408930000|2022-05-24 16:15:30|89.19|89.16|89.24|89.16|89.24|89.16|89.19|89.16|3
1653408950000|2022-05-24 16:15:50|89.29|89.21|89.29|89.21|89.29|89.21|89.24|89.21|12
1653408960000|2022-05-24 16:16:00|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.21|26
1653408970000|2022-05-24 16:16:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|13
1653408980000|2022-05-24 16:16:20||89.16||89.16||89.16||89.16|5
1653408990000|2022-05-24 16:16:30|89.24||89.29||89.29||89.24||0
1653409000000|2022-05-24 16:16:40|89.24||89.24||89.29||89.24||0
1653409010000|2022-05-24 16:16:50|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|0
1653409030000|2022-05-24 16:17:10|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|7
1653409050000|2022-05-24 16:17:30|89.19|89.11|89.24|89.11|89.24|89.11|89.19|89.11|2
1653409060000|2022-05-24 16:17:40|89.19||89.24||89.24||89.19||0
1653409070000|2022-05-24 16:17:50|89.19||89.19||89.24||89.19||0
1653409120000|2022-05-24 16:18:40|89.14|89.06|89.19|89.06|89.19|89.06|89.14|89.06|7
1653409130000|2022-05-24 16:18:50|89.14||89.14||89.14||89.14||0
1653409140000|2022-05-24 16:19:00|89.19||89.19||89.19||89.19||82
1653409150000|2022-05-24 16:19:10|89.14||89.19||89.19||89.14||139
1653409180000|2022-05-24 16:19:40|89.14||89.14||89.14||89.14||0
1653409190000|2022-05-24 16:19:50|89.19||89.19||89.19||89.19||0
1653409200000|2022-05-24 16:20:00|89.14||89.14||89.19||89.14||15
1653409260000|2022-05-24 16:21:00|||||||||223
1653409290000|2022-05-24 16:21:30|89.09|88.96|89.09|88.96|89.09|88.96|89.09|88.96|255
1653409320000|2022-05-24 16:22:00||89.01||89.01||89.01||89.01|0
1653409330000|2022-05-24 16:22:10|89.14||89.14||89.14||89.14||0
1653409500000|2022-05-24 16:25:00||89.06||89.06||89.06||89.06|0
1653409510000|2022-05-24 16:25:10|89.19||89.19||89.19||89.14||30
1653409530000|2022-05-24 16:25:30|89.14|89.01|89.14|89.01|89.14|89.01|89.14|89.01|11
1653409540000|2022-05-24 16:25:40||89.06||89.06||89.06||89.06|0
1653409550000|2022-05-24 16:25:50|89.19||89.14||89.19||89.14||20
1653409560000|2022-05-24 16:26:00|89.19|89.01|89.14|89.01|89.19|89.01|89.14|89.01|39
1653409580000|2022-05-24 16:26:20|89.09||89.09||89.09||89.09||0
1653409590000|2022-05-24 16:26:30|89.14|88.96|89.04|88.96|89.14|88.96|89.04|88.96|12
1653409600000|2022-05-24 16:26:40|89.09||89.09||89.09||89.04||0
1653409610000|2022-05-24 16:26:50|89.04||89.09||89.09||89.04||0
1653409620000|2022-05-24 16:27:00|89.14|89.01|89.14|89.06|89.14|89.06|89.09|88.96|44
1653409640000|2022-05-24 16:27:20|89.19|89.11|89.14|89.06|89.19|89.11|89.14|89.06|18
1653409650000|2022-05-24 16:27:30|89.19||89.14||89.19||89.14||0
1653409700000|2022-05-24 16:28:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|11
1653409710000|2022-05-24 16:28:30|89.14||89.14||89.14||89.14||0
1653409720000|2022-05-24 16:28:40|89.09||89.09||89.09||89.09||0
1653409730000|2022-05-24 16:28:50||88.96||88.96||88.96||88.96|1
1653409740000|2022-05-24 16:29:00||89.01||88.96||89.01||88.96|10
1653409750000|2022-05-24 16:29:10||89.01||88.96||89.01||88.96|1
1653409760000|2022-05-24 16:29:20||89.01||88.96||89.01||88.96|1
1653409780000|2022-05-24 16:29:40|89.04|88.91|89.04|88.96|89.04|88.96|89.04|88.91|27
1653409790000|2022-05-24 16:29:50||88.91||88.96||88.96||88.91|2
1653409800000|2022-05-24 16:30:00||88.91||88.96||88.96||88.91|1
1653409830000|2022-05-24 16:30:30|89.09||89.09||89.09||89.09||0
1653409860000|2022-05-24 16:31:00|89.04||89.04||89.04||89.04||17
1653409870000|2022-05-24 16:31:10|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|46
1653409880000|2022-05-24 16:31:20|89.04||89.04||89.04||89.04||0
1653409900000|2022-05-24 16:31:40|88.99||89.04||89.04||88.99||0
1653409910000|2022-05-24 16:31:50|88.99||89.04||89.04||88.99||0
1653409920000|2022-05-24 16:32:00|88.99|88.96|89.04|88.91|89.04|88.96|88.99|88.91|0
1653409940000|2022-05-24 16:32:20|88.99||88.99||88.99||88.99||0
1653409950000|2022-05-24 16:32:30|88.94|88.86|88.99|88.86|88.99|88.86|88.94|88.86|24
1653409980000|2022-05-24 16:33:00|88.94||88.94||88.94||88.94||0
1653410040000|2022-05-24 16:34:00|88.99||88.99||88.99||88.99||24
1653410050000|2022-05-24 16:34:10|88.94||88.94||88.99||88.94||41
1653410080000|2022-05-24 16:34:40|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|59
1653410100000|2022-05-24 16:35:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|31
1653410120000|2022-05-24 16:35:20|88.89|88.76|88.89|88.76|88.89|88.76|88.89|88.76|67
1653410160000|2022-05-24 16:36:00|88.84|88.81|88.84|88.76|88.84|88.81|88.84|88.76|8
1653410200000|2022-05-24 16:36:40|||||||||6
1653410210000|2022-05-24 16:36:50|88.79|88.71|88.79|88.71|88.84|88.71|88.79|88.71|24
1653410220000|2022-05-24 16:37:00|||||||||2
1653410230000|2022-05-24 16:37:10|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|22
1653410240000|2022-05-24 16:37:20|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|5
1653410260000|2022-05-24 16:37:40|88.84||88.84||88.84||88.84||24
1653410270000|2022-05-24 16:37:50||88.76||88.76||88.76||88.76|0
1653410280000|2022-05-24 16:38:00|||||||||51
1653410300000|2022-05-24 16:38:20|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|28
1653410320000|2022-05-24 16:38:40|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|24
1653410330000|2022-05-24 16:38:50|||||||||3
1653410340000|2022-05-24 16:39:00|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|4
1653410400000|2022-05-24 16:40:00|88.84||88.84||88.84||88.84||24
1653410420000|2022-05-24 16:40:20|88.79||88.79||88.79||88.79||0
1653410430000|2022-05-24 16:40:30||88.66||88.66||88.66||88.66|137
1653410570000|2022-05-24 16:42:50||88.71||88.71||88.71||88.71|80
1653410580000|2022-05-24 16:43:00|88.84||88.79||88.84||88.79||29
1653410590000|2022-05-24 16:43:10|||||||||1
1653410640000|2022-05-24 16:44:00||88.66||88.66||88.66||88.66|59
1653410700000|2022-05-24 16:45:00|88.74||88.79||88.79||88.74||38
1653410710000|2022-05-24 16:45:10|88.74||88.79||88.79||88.74||2
1653410750000|2022-05-24 16:45:50|88.74||88.79||88.79||88.74||7
1653410760000|2022-05-24 16:46:00|88.74||88.74||88.74||88.74||0
1653410770000|2022-05-24 16:46:10|88.79||88.74||88.79||88.74||4
1653410780000|2022-05-24 16:46:20|||||||||1
1653410800000|2022-05-24 16:46:40|88.79|88.71|88.79|88.66|88.79|88.71|88.79|88.66|26
1653410820000|2022-05-24 16:47:00|88.74||88.79||88.79||88.74||0
1653410840000|2022-05-24 16:47:20||88.71||88.66||88.71||88.66|4
1653410880000|2022-05-24 16:48:00|88.84|88.71|88.84|88.71|88.84|88.71|88.84|88.66|5
1653410910000|2022-05-24 16:48:30||88.76||88.76||88.76||88.76|0
1653410930000|2022-05-24 16:48:50||88.71||88.76||88.76||88.71|118
1653410940000|2022-05-24 16:49:00||88.71||88.71||88.71||88.71|2
1653410950000|2022-05-24 16:49:10|88.79||88.84||88.84||88.79||1
1653410970000|2022-05-24 16:49:30||88.76||88.76||88.76||88.76|0
1653410990000|2022-05-24 16:49:50|88.89||88.89||88.89||88.84||0
1653411000000|2022-05-24 16:50:00|88.84||88.89||88.89||88.84||0
1653411020000|2022-05-24 16:50:20|88.84||88.84||88.84||88.84||0
1653411040000|2022-05-24 16:50:40|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|5
1653411070000|2022-05-24 16:51:10|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|3
1653411090000|2022-05-24 16:51:30|88.89||88.89||88.89||88.89||5
1653411100000|2022-05-24 16:51:40|88.84|88.81|88.89|88.76|88.89|88.81|88.84|88.76|2
1653411140000|2022-05-24 16:52:20|88.84||88.89||88.89||88.84||0
1653411150000|2022-05-24 16:52:30|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|501
1653411160000|2022-05-24 16:52:40|88.99||88.99||88.99||88.99||0
1653411170000|2022-05-24 16:52:50|||||||||1
1653411180000|2022-05-24 16:53:00||88.91||88.86||88.91||88.86|3
1653411190000|2022-05-24 16:53:10|||||||||6
1653411200000|2022-05-24 16:53:20|||||||||1
1653411220000|2022-05-24 16:53:40||88.91||88.91||88.91||88.91|0
1653411230000|2022-05-24 16:53:50||88.86||88.86||88.86||88.86|0
1653411300000|2022-05-24 16:55:00||88.91||88.91||88.91||88.91|0
1653411310000|2022-05-24 16:55:10|||||||||1
1653411320000|2022-05-24 16:55:20|89.04|88.96|89.09|88.96|89.09|89.01|89.04|88.96|3
1653411330000|2022-05-24 16:55:30|89.04|89.01|89.04|88.96|89.09|89.01|89.04|88.96|0
1653411340000|2022-05-24 16:55:40||88.91||88.91||88.91||88.91|0
1653411350000|2022-05-24 16:55:50|89.09|88.96|89.09|88.96|89.09|88.96|89.09|88.96|0
1653411360000|2022-05-24 16:56:00|89.04||89.09||89.09||89.04||1
1653411370000|2022-05-24 16:56:10||89.01||89.01||89.01||88.96|0
1653411380000|2022-05-24 16:56:20||88.96||88.96||89.01||88.96|0
1653411390000|2022-05-24 16:56:30||89.01||88.96||89.01||88.96|0
1653411420000|2022-05-24 16:57:00||89.01||88.96||89.01||88.96|0
1653411430000|2022-05-24 16:57:10||89.01||89.01||89.01||89.01|2
1653411440000|2022-05-24 16:57:20|89.14|89.06|89.14|89.01|89.14|89.06|89.14|89.01|1
1653411450000|2022-05-24 16:57:30||89.06||89.01||89.06||89.01|0
1653411460000|2022-05-24 16:57:40||89.06||89.01||89.06||89.01|0
1653411470000|2022-05-24 16:57:50|89.19|89.06|89.14|89.06|89.19|89.06|89.14|89.01|0
1653411480000|2022-05-24 16:58:00|89.19||89.14||89.19||89.14||0
1653411540000|2022-05-24 16:59:00||89.01||89.01||89.01||89.01|2
1653411550000|2022-05-24 16:59:10||89.06||89.01||89.06||89.01|0
1653411560000|2022-05-24 16:59:20|89.09||89.09||89.14||89.09||0
1653411570000|2022-05-24 16:59:30|||||||||2
1653411580000|2022-05-24 16:59:40|89.14|89.06|89.14|89.01|89.14|89.06|89.14|89.01|30
1653411600000|2022-05-24 17:00:00|89.09|88.96|89.09|88.96|89.09|88.96|89.09|88.96|2
1653411610000|2022-05-24 17:00:10|89.04|89.01|89.04|88.96|89.04|89.01|89.04|88.96|0
1653411620000|2022-05-24 17:00:20||88.91||88.91||88.91||88.91|3
1653411650000|2022-05-24 17:00:50|88.99||88.99||88.99||88.99||0
1653411690000|2022-05-24 17:01:30|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|4
1653411770000|2022-05-24 17:02:50|88.99|88.91|88.99|88.86|88.99|88.91|88.99|88.86|549
1653411780000|2022-05-24 17:03:00||88.91||88.91||88.91||88.86|9
1653411790000|2022-05-24 17:03:10|88.94|88.86|88.99|88.86|88.99|88.86|88.94|88.86|4
1653411800000|2022-05-24 17:03:20|88.94||88.94||88.99||88.94||2
1653411810000|2022-05-24 17:03:30|88.99||88.94||88.99||88.94||1
1653411840000|2022-05-24 17:04:00|||||||||376
1653411850000|2022-05-24 17:04:10|||||||||64
1653411860000|2022-05-24 17:04:20|||||||||90
1653411890000|2022-05-24 17:04:50|||||||||103
1653411910000|2022-05-24 17:05:10|88.99||88.99||88.99||88.99||1
1653411940000|2022-05-24 17:05:40||88.91||88.86||88.91||88.86|0
1653412000000|2022-05-24 17:06:40|88.94||88.99||88.99||88.94||26
1653412050000|2022-05-24 17:07:30||88.91||88.86||88.91||88.86|0
1653412070000|2022-05-24 17:07:50||88.91||88.91||88.91||88.91|2
1653412080000|2022-05-24 17:08:00||88.86||88.86||88.86||88.86|2
1653412090000|2022-05-24 17:08:10|88.94||88.94||88.94||88.94||1
1653412100000|2022-05-24 17:08:20|88.99||88.99||88.99||88.94||1
1653412120000|2022-05-24 17:08:40|88.94||88.94||88.94||88.94||0
1653412140000|2022-05-24 17:09:00|88.99||88.99||88.99||88.94||3
1653412150000|2022-05-24 17:09:10|88.94||88.94||88.94||88.94||0
1653412160000|2022-05-24 17:09:20|||||||||2
1653412170000|2022-05-24 17:09:30|88.99||88.99||88.99||88.99||0
1653412200000|2022-05-24 17:10:00|88.94||88.99||88.99||88.94||0
1653412220000|2022-05-24 17:10:20|88.94||88.99||88.99||88.94||0
1653412330000|2022-05-24 17:12:10||88.91||88.91||88.91||88.86|1
1653412340000|2022-05-24 17:12:20||88.86||88.86||88.86||88.86|0
1653412380000|2022-05-24 17:13:00||88.91||88.91||88.91||88.91|0
1653412390000|2022-05-24 17:13:10|||||||||1
1653412440000|2022-05-24 17:14:00||88.86||88.86||88.86||88.86|0
1653412450000|2022-05-24 17:14:10|88.94||88.94||88.94||88.94||0
1653412470000|2022-05-24 17:14:30|88.99||88.99||88.99||88.99||1
1653412500000|2022-05-24 17:15:00|88.94||88.99||88.99||88.94||0
1653412520000|2022-05-24 17:15:20|88.94||88.94||88.94||88.94||0
1653412560000|2022-05-24 17:16:00|88.99||88.94||88.99||88.94||0
1653412580000|2022-05-24 17:16:20|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|528
1653412590000|2022-05-24 17:16:30|||||||||1
1653412600000|2022-05-24 17:16:40|88.94||88.94||88.94||88.94||19
1653412610000|2022-05-24 17:16:50||88.86||88.81||88.86||88.81|0
1653412620000|2022-05-24 17:17:00||88.86||88.86||88.86||88.81|0
1653412630000|2022-05-24 17:17:10|88.99||88.99||88.99||88.99||3
1653412640000|2022-05-24 17:17:20||88.91||88.91||88.91||88.91|3
1653412670000|2022-05-24 17:17:50||88.86||88.86||88.86||88.86|1
1653412690000|2022-05-24 17:18:10|89.04|88.91|89.04|88.96|89.04|88.96|89.04|88.91|7
1653412700000|2022-05-24 17:18:20||88.91||88.91||88.91||88.91|0
1653412730000|2022-05-24 17:18:50||88.96||88.96||88.96||88.96|0
1653412740000|2022-05-24 17:19:00||88.91||88.91||88.91||88.91|1
1653412780000|2022-05-24 17:19:40|88.99||88.99||88.99||88.99||2
1653412810000|2022-05-24 17:20:10||88.86||88.86||88.86||88.86|6
1653412820000|2022-05-24 17:20:20|88.94||88.94||88.94||88.94||0
1653412840000|2022-05-24 17:20:40|88.99||88.99||88.99||88.99||0
1653412910000|2022-05-24 17:21:50|88.94|88.81|88.94|88.81|88.94|88.81|88.94|88.81|6
1653412940000|2022-05-24 17:22:20|88.89|88.86|88.94|88.86|88.94|88.86|88.89|88.86|83
1653412970000|2022-05-24 17:22:50|88.99||88.99||88.99||88.94||0
1653413030000|2022-05-24 17:23:50|||||||||1
1653413040000|2022-05-24 17:24:00||88.91||88.86||88.91||88.86|0
1653413050000|2022-05-24 17:24:10||88.91||88.86||88.91||88.86|0
1653413100000|2022-05-24 17:25:00||88.91||88.86||88.91||88.86|3
1653413140000|2022-05-24 17:25:40|88.94||88.99||88.99||88.94||0
1653413150000|2022-05-24 17:25:50|88.94||88.94||88.94||88.94||0
1653413160000|2022-05-24 17:26:00|88.99||88.99||88.99||88.99||1
1653413190000|2022-05-24 17:26:30|89.04|88.91|89.04|88.91|89.04|88.91|89.04|88.91|1
1653413200000|2022-05-24 17:26:40||88.96||88.91||88.96||88.91|0
1653413260000|2022-05-24 17:27:40||88.96||88.96||88.96||88.96|0
1653413270000|2022-05-24 17:27:50||88.91||88.91||88.91||88.91|5
1653413340000|2022-05-24 17:29:00||88.96||88.91||88.96||88.91|0
1653413350000|2022-05-24 17:29:10|89.09|88.96|89.09|88.96|89.09|88.96|89.09|88.96|6
1653413360000|2022-05-24 17:29:20|89.04||89.09||89.09||89.04||0
1653413380000|2022-05-24 17:29:40||89.01||89.01||89.01||89.01|0
1653413400000|2022-05-24 17:30:00||88.96||88.96||88.96||88.96|0
1653413410000|2022-05-24 17:30:10|89.04||89.04||89.04||89.04||0
1653413420000|2022-05-24 17:30:20||88.91||88.96||88.96||88.91|0
1653413430000|2022-05-24 17:30:30||88.91||88.91||88.91||88.91|0
1653413450000|2022-05-24 17:30:50||88.96||88.91||88.96||88.91|0
1653413470000|2022-05-24 17:31:10||88.96||88.91||88.96||88.91|0
1653413530000|2022-05-24 17:32:10|88.99||89.04||89.04||88.99||0
1653413580000|2022-05-24 17:33:00|88.99||88.99||88.99||88.99||0
1653413620000|2022-05-24 17:33:40|89.04||89.04||89.04||89.04||0
1653413650000|2022-05-24 17:34:10||88.96||88.91||88.96||88.91|0
1653413660000|2022-05-24 17:34:20||88.96||88.91||88.96||88.91|0
1653413780000|2022-05-24 17:36:20||88.96||88.96||88.96||88.96|0
1653413790000|2022-05-24 17:36:30|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|1
1653413800000|2022-05-24 17:36:40||88.96||88.96||88.96||88.96|4
1653413840000|2022-05-24 17:37:20||89.01||89.01||89.01||89.01|0
1653413850000|2022-05-24 17:37:30|89.14|89.06|89.14|89.01|89.14|89.06|89.09|89.01|22
1653413860000|2022-05-24 17:37:40|89.09||89.09||89.09||89.09||0
1653413870000|2022-05-24 17:37:50|89.14|89.06|89.14|89.01|89.14|89.06|89.14|89.01|0
1653413880000|2022-05-24 17:38:00||89.06||89.06||89.06||89.01|0
1653413900000|2022-05-24 17:38:20||89.01||89.01||89.01||89.01|0
1653413910000|2022-05-24 17:38:30||89.06||89.06||89.06||89.06|0
1653413920000|2022-05-24 17:38:40|89.19||89.14||89.19||89.14||0
1653413930000|2022-05-24 17:38:50|89.19|89.11|89.19|89.06|89.19|89.11|89.14|89.06|0
1653413950000|2022-05-24 17:39:10||89.11||89.06||89.11||89.06|0
1653413960000|2022-05-24 17:39:20|89.14||89.19||89.19||89.14||0
1653413990000|2022-05-24 17:39:50||89.11||89.06||89.11||89.06|0
1653414000000|2022-05-24 17:40:00||89.11||89.06||89.11||89.06|0
1653414010000|2022-05-24 17:40:10||89.11||89.11||89.11||89.06|0
1653414030000|2022-05-24 17:40:30|89.24||89.24||89.24||89.24||5
1653414040000|2022-05-24 17:40:40||89.16||89.16||89.16||89.11|0
1653414050000|2022-05-24 17:40:50|89.29|89.11|89.29|89.21|89.29|89.21|89.29|89.11|25
1653414060000|2022-05-24 17:41:00|89.34|89.26|89.34|89.21|89.34|89.26|89.34|89.21|23
1653414080000|2022-05-24 17:41:20|89.29|89.16|89.29|89.16|89.29|89.16|89.29|89.16|0
1653414090000|2022-05-24 17:41:30||89.21||89.16||89.21||89.16|0
1653414100000|2022-05-24 17:41:40||89.21||89.21||89.21||89.21|0
1653414120000|2022-05-24 17:42:00||89.16||89.16||89.16||89.16|0
1653414250000|2022-05-24 17:44:10||89.21||89.21||89.21||89.21|0
1653414260000|2022-05-24 17:44:20||89.16||89.16||89.16||89.16|0
1653414300000|2022-05-24 17:45:00||89.21||89.16||89.21||89.16|0
1653414330000|2022-05-24 17:45:30||89.21||89.21||89.21||89.21|0
1653414340000|2022-05-24 17:45:40|||||||||7
1653414350000|2022-05-24 17:45:50||89.16||89.21||89.21||89.16|0
1653414360000|2022-05-24 17:46:00|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.21|1
1653414370000|2022-05-24 17:46:10||89.21||89.21||89.26||89.21|0
1653414380000|2022-05-24 17:46:20|89.39|89.26|89.39|89.26|89.39|89.26|89.39|89.26|3
1653414390000|2022-05-24 17:46:30|89.44|89.36|89.39|89.26|89.44|89.36|89.39|89.26|200
1653414400000|2022-05-24 17:46:40|89.34||89.34||89.39||89.34||10
1653414410000|2022-05-24 17:46:50|89.39||89.39||89.39||89.39||1
1653414460000|2022-05-24 17:47:40|89.34|89.21|89.34|89.21|89.34|89.21|89.34|89.21|0
1653414480000|2022-05-24 17:48:00||89.26||89.26||89.26||89.26|0
1653414490000|2022-05-24 17:48:10||89.21||89.21||89.21||89.21|0
1653414530000|2022-05-24 17:48:50||89.26||89.26||89.26||89.26|0
1653414550000|2022-05-24 17:49:10|89.39||89.39||89.39||89.39||7
1653414630000|2022-05-24 17:50:30|89.34||89.34||89.34||89.34||0
1653414650000|2022-05-24 17:50:50|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|79
1653414680000|2022-05-24 17:51:20|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.21|6
1653414730000|2022-05-24 17:52:10|89.29|89.21|89.34|89.21|89.34|89.21|89.29|89.21|0
1653414740000|2022-05-24 17:52:20|||||||||1
1653414750000|2022-05-24 17:52:30||89.26||89.26||89.26||89.21|0
1653414780000|2022-05-24 17:53:00||89.21||89.26||89.26||89.21|0
1653414810000|2022-05-24 17:53:30|89.39||89.34||89.39||89.34||1
1653414850000|2022-05-24 17:54:10|||||||||50
1653414860000|2022-05-24 17:54:20|89.39|89.31|89.39|89.26|89.39|89.31|89.39|89.26|8
1653414870000|2022-05-24 17:54:30|89.34||89.39||89.39||89.34||100
1653414880000|2022-05-24 17:54:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|19
1653414890000|2022-05-24 17:54:50|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|81
1653414920000|2022-05-24 17:55:20||89.21||89.21||89.21||89.21|0
1653414930000|2022-05-24 17:55:30||89.26||89.26||89.26||89.26|0
1653414950000|2022-05-24 17:55:50|89.39||89.39||89.39||89.39||0
1653414960000|2022-05-24 17:56:00||89.31||89.26||89.31||89.26|0
1653414970000|2022-05-24 17:56:10||89.31||89.31||89.31||89.31|0
1653414990000|2022-05-24 17:56:30||89.26||89.26||89.26||89.26|7
1653415030000|2022-05-24 17:57:10|89.34||89.39||89.39||89.34||1
1653415050000|2022-05-24 17:57:30|89.34||89.34||89.34||89.34||0
1653415060000|2022-05-24 17:57:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|3
1653415070000|2022-05-24 17:57:50|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|19
1653415160000|2022-05-24 17:59:20|89.29|89.21|89.34|89.21|89.34|89.21|89.29|89.21|191
1653415180000|2022-05-24 17:59:40|89.29||89.34||89.34||89.29||11
1653415250000|2022-05-24 18:00:50|89.29||89.29||89.29||89.29||0
1653415260000|2022-05-24 18:01:00|||||||||8
1653415280000|2022-05-24 18:01:20||89.16||89.16||89.16||89.16|4
1653415290000|2022-05-24 18:01:30|89.24||89.24||89.29||89.24||0
1653415320000|2022-05-24 18:02:00|89.29||89.29||89.29||89.29||0
1653415340000|2022-05-24 18:02:20|89.24||89.24||89.24||89.24||0
1653415350000|2022-05-24 18:02:30||89.11||89.11||89.11||89.11|0
1653415360000|2022-05-24 18:02:40||89.16||89.11||89.16||89.11|0
1653415370000|2022-05-24 18:02:50||89.16||89.11||89.16||89.11|1
1653415380000|2022-05-24 18:03:00||89.16||89.16||89.16||89.16|0
1653415390000|2022-05-24 18:03:10||89.11||89.11||89.11||89.11|0
1653415400000|2022-05-24 18:03:20|89.19||89.24||89.24||89.19||0
1653415490000|2022-05-24 18:04:50|89.19||89.19||89.24||89.19||1
1653415500000|2022-05-24 18:05:00|89.24||89.19||89.24||89.19||106
1653415510000|2022-05-24 18:05:10|89.24||89.24||89.24||89.24||1
1653415550000|2022-05-24 18:05:50||89.16||89.11||89.16||89.11|0
1653415560000|2022-05-24 18:06:00||89.16||89.16||89.16||89.11|0
1653415570000|2022-05-24 18:06:10|||||||||2
1653415580000|2022-05-24 18:06:20|89.29||89.29||89.29||89.29||14
1653415600000|2022-05-24 18:06:40|89.24|89.21|89.29|89.16|89.29|89.21|89.24|89.16|3
1653415640000|2022-05-24 18:07:20||89.21||89.21||89.21||89.16|0
1653415670000|2022-05-24 18:07:50||89.16||89.16||89.21||89.16|1
1653415700000|2022-05-24 18:08:20||89.21||89.16||89.21||89.16|0
1653415720000|2022-05-24 18:08:40|89.34|89.21|89.34|89.21|89.34|89.21|89.34|89.21|22
1653415730000|2022-05-24 18:08:50||89.26||89.21||89.26||89.21|0
1653415740000|2022-05-24 18:09:00||89.26||89.26||89.26||89.26|2
1653415750000|2022-05-24 18:09:10|89.39|89.31|89.39|89.26|89.39|89.31|89.39|89.26|15
1653415760000|2022-05-24 18:09:20|89.44|89.31|89.44|89.31|89.44|89.31|89.44|89.26|6
1653415770000|2022-05-24 18:09:30||89.36||89.31||89.36||89.31|0
1653415790000|2022-05-24 18:09:50|89.39|89.36|89.44|89.31|89.44|89.36|89.39|89.31|6
1653415800000|2022-05-24 18:10:00|89.39||89.44||89.44||89.39||0
1653415810000|2022-05-24 18:10:10||89.36||89.36||89.36||89.36|0
1653415820000|2022-05-24 18:10:20|89.49||89.49||89.49||89.49||8
1653415860000|2022-05-24 18:11:00|89.54|89.41|89.54|89.41|89.54|89.46|89.54|89.41|31
1653415870000|2022-05-24 18:11:10||89.46||89.41||89.46||89.41|0
1653415880000|2022-05-24 18:11:20||89.46||89.46||89.46||89.41|0
1653415920000|2022-05-24 18:12:00|89.59||89.59||89.59||89.59||23
1653415930000|2022-05-24 18:12:10|89.54||89.54||89.54||89.54||0
1653415940000|2022-05-24 18:12:20|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|15
1653415950000|2022-05-24 18:12:30||89.46||89.46||89.46||89.46|4
1653415980000|2022-05-24 18:13:00||89.51||89.46||89.51||89.46|0
1653415990000|2022-05-24 18:13:10||89.51||89.46||89.51||89.46|3
1653416000000|2022-05-24 18:13:20|89.54||89.59||89.59||89.54||1
1653416010000|2022-05-24 18:13:30|89.54||89.54||89.59||89.54||0
1653416050000|2022-05-24 18:14:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|10
1653416070000|2022-05-24 18:14:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|216
1653416080000|2022-05-24 18:14:40|89.49||89.49||89.49||89.49||0
1653416090000|2022-05-24 18:14:50||89.41||89.41||89.41||89.36|1
1653416100000|2022-05-24 18:15:00||89.36||89.36||89.36||89.36|3
1653416110000|2022-05-24 18:15:10|89.44||89.44||89.44||89.44||0
1653416120000|2022-05-24 18:15:20||89.31||89.31||89.31||89.31|5
1653416130000|2022-05-24 18:15:30|89.39||89.44||89.44||89.39||0
1653416150000|2022-05-24 18:15:50||89.36||89.36||89.36||89.36|0
1653416170000|2022-05-24 18:16:10||89.31||89.31||89.31||89.31|3
1653416200000|2022-05-24 18:16:40||89.36||89.36||89.36||89.36|0
1653416220000|2022-05-24 18:17:00||89.31||89.31||89.31||89.31|5
1653416240000|2022-05-24 18:17:20||89.36||89.31||89.36||89.31|97
1653416290000|2022-05-24 18:18:10|89.39||89.39||89.39||89.39||0
1653416300000|2022-05-24 18:18:20||89.26||89.26||89.26||89.26|5
1653416310000|2022-05-24 18:18:30|89.34||89.34||89.39||89.34||0
1653416330000|2022-05-24 18:18:50||89.21||89.21||89.21||89.21|120
1653416340000|2022-05-24 18:19:00||89.26||89.21||89.26||89.21|2
1653416350000|2022-05-24 18:19:10|89.29||89.29||89.29||89.29||0
1653416360000|2022-05-24 18:19:20|89.24|89.16|89.29|89.16|89.29|89.16|89.24|89.16|295
1653416370000|2022-05-24 18:19:30|89.24|89.21|89.24|89.16|89.24|89.21|89.24|89.16|1
1653416380000|2022-05-24 18:19:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|159
1653416390000|2022-05-24 18:19:50|||||||||4
1653416400000|2022-05-24 18:20:00|||||||||17
1653416410000|2022-05-24 18:20:10|89.24|89.16|89.24|89.16|89.29|89.21|89.24|89.16|86
1653416430000|2022-05-24 18:20:30|89.19|89.11|89.24|89.11|89.24|89.11|89.19|89.11|11
1653416440000|2022-05-24 18:20:40|89.29|89.16|89.29|89.16|89.29|89.16|89.29|89.11|102
1653416450000|2022-05-24 18:20:50|89.34|89.21|89.34|89.26|89.34|89.26|89.34|89.21|46
1653416470000|2022-05-24 18:21:10|89.29|89.21|89.34|89.21|89.34|89.21|89.29|89.21|194
1653416480000|2022-05-24 18:21:20|89.29|89.26|89.34|89.26|89.34|89.26|89.29|89.26|103
1653416490000|2022-05-24 18:21:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|10
1653416500000|2022-05-24 18:21:40|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|101
1653416520000|2022-05-24 18:22:00|89.34||89.34||89.34||89.34||5
1653416530000|2022-05-24 18:22:10||89.26||89.26||89.26||89.26|0
1653416540000|2022-05-24 18:22:20|89.39|89.31|89.39|89.26|89.39|89.31|89.39|89.26|6
1653416590000|2022-05-24 18:23:10||89.31||89.31||89.31||89.31|0
1653416600000|2022-05-24 18:23:20|||||||||9
1653416610000|2022-05-24 18:23:30|||||||||1
1653416620000|2022-05-24 18:23:40|||||||||2
1653416630000|2022-05-24 18:23:50||89.26||89.26||89.26||89.26|1
1653416640000|2022-05-24 18:24:00|89.34||89.39||89.39||89.34||0
1653416660000|2022-05-24 18:24:20||89.31||89.26||89.31||89.26|2
1653416670000|2022-05-24 18:24:30||89.31||89.31||89.31||89.31|0
1653416710000|2022-05-24 18:25:10|89.44||89.44||89.44||89.44||21
1653416720000|2022-05-24 18:25:20||89.36||89.36||89.36||89.36|0
1653416750000|2022-05-24 18:25:50|||||||||3
1653416760000|2022-05-24 18:26:00||89.31||89.31||89.31||89.31|1
1653416770000|2022-05-24 18:26:10|89.39||89.39||89.39||89.39||0
1653416790000|2022-05-24 18:26:30||89.26||89.31||89.31||89.26|0
1653416800000|2022-05-24 18:26:40||89.26||89.26||89.26||89.26|0
1653416810000|2022-05-24 18:26:50||89.31||89.31||89.31||89.31|0
1653416850000|2022-05-24 18:27:30||89.26||89.26||89.31||89.26|2
1653416860000|2022-05-24 18:27:40||89.31||89.31||89.31||89.31|0
1653416870000|2022-05-24 18:27:50||89.26||89.26||89.26||89.26|0
1653416880000|2022-05-24 18:28:00||89.31||89.31||89.31||89.31|0
1653416890000|2022-05-24 18:28:10|89.44||89.44||89.44||89.44||43
1653416900000|2022-05-24 18:28:20||89.36||89.31||89.36||89.31|0
1653416940000|2022-05-24 18:29:00|89.39||89.39||89.39||89.39||0
1653416950000|2022-05-24 18:29:10|||||||||3
1653416960000|2022-05-24 18:29:20|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|6
1653416970000|2022-05-24 18:29:30||89.31||89.31||89.31||89.31|1
1653416990000|2022-05-24 18:29:50|89.39|89.26|89.39|89.26|89.39|89.26|89.39|89.26|5
1653417000000|2022-05-24 18:30:00||89.31||89.31||89.31||89.26|0
1653417010000|2022-05-24 18:30:10|||||||||2
1653417020000|2022-05-24 18:30:20||89.26||89.26||89.26||89.26|2
1653417070000|2022-05-24 18:31:10|89.34||89.34||89.34||89.34||0
1653417080000|2022-05-24 18:31:20||89.21||89.21||89.21||89.21|4
1653417090000|2022-05-24 18:31:30|89.39|89.26|89.44|89.31|89.44|89.31|89.39|89.26|52
1653417160000|2022-05-24 18:32:40||89.36||89.36||89.36||89.36|0
1653417180000|2022-05-24 18:33:00||89.31||89.31||89.31||89.31|71
1653417190000|2022-05-24 18:33:10||89.36||89.36||89.36||89.36|2
1653417230000|2022-05-24 18:33:50|89.49||89.49||89.49||89.49||14
1653417290000|2022-05-24 18:34:50||89.41||89.41||89.41||89.41|0
1653417320000|2022-05-24 18:35:20|89.54|89.46|89.54|89.41|89.54|89.46|89.54|89.41|49
1653417330000|2022-05-24 18:35:30||89.46||89.41||89.46||89.41|0
1653417390000|2022-05-24 18:36:30|89.49|89.36|89.49|89.36|89.49|89.36|89.49|89.36|0
1653417450000|2022-05-24 18:37:30||89.41||89.36||89.41||89.36|0
1653417470000|2022-05-24 18:37:50|89.54|89.41|89.54|89.41|89.54|89.41|89.54|89.41|14
1653417520000|2022-05-24 18:38:40||89.46||89.46||89.46||89.46|0
1653417570000|2022-05-24 18:39:30|||||||||2
1653417580000|2022-05-24 18:39:40||89.41||89.41||89.41||89.41|0
1653417600000|2022-05-24 18:40:00||89.46||89.46||89.46||89.46|0
1653417630000|2022-05-24 18:40:30||89.41||89.41||89.41||89.41|0
1653417650000|2022-05-24 18:40:50|89.49||89.49||89.49||89.49||0
1653417660000|2022-05-24 18:41:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|12
1653417680000|2022-05-24 18:41:20|||||||||6
1653417690000|2022-05-24 18:41:30||89.31||89.31||89.31||89.31|0
1653417700000|2022-05-24 18:41:40||89.36||89.36||89.36||89.36|0
1653417720000|2022-05-24 18:42:00||89.31||89.31||89.31||89.31|0
1653417730000|2022-05-24 18:42:10|89.39||89.44||89.44||89.39||0
1653417740000|2022-05-24 18:42:20|89.39||89.44||89.44||89.39||0
1653417790000|2022-05-24 18:43:10|89.39||89.39||89.39||89.39||0
1653417800000|2022-05-24 18:43:20||89.26||89.26||89.26||89.26|0
1653417820000|2022-05-24 18:43:40|89.34||89.34||89.34||89.34||0
1653417830000|2022-05-24 18:43:50||89.21||89.21||89.21||89.21|0
1653417880000|2022-05-24 18:44:40|89.29||89.29||89.29||89.29||0
1653417890000|2022-05-24 18:44:50|||||||||6
1653417900000|2022-05-24 18:45:00||89.16||89.16||89.16||89.16|3
1653417930000|2022-05-24 18:45:30|||||||||1
1653417950000|2022-05-24 18:45:50|||||||||1
1653417960000|2022-05-24 18:46:00|||||||||1
1653417970000|2022-05-24 18:46:10|||||||||2
1653417980000|2022-05-24 18:46:20|||||||||1
1653417990000|2022-05-24 18:46:30|||||||||1
1653418010000|2022-05-24 18:46:50|||||||||2
1653418020000|2022-05-24 18:47:00|||||||||1
1653418040000|2022-05-24 18:47:20|||||||||3
1653418050000|2022-05-24 18:47:30|89.24||89.24||89.24||89.24||1
1653418060000|2022-05-24 18:47:40||89.11||89.11||89.11||89.11|1
1653418070000|2022-05-24 18:47:50|||||||||1
1653418080000|2022-05-24 18:48:00|89.29|89.16|89.29|89.16|89.29|89.16|89.29|89.16|104
1653418090000|2022-05-24 18:48:10||89.21||89.16||89.21||89.16|0
1653418110000|2022-05-24 18:48:30|89.24|89.11|89.24|89.11|89.29|89.11|89.24|89.11|2
1653418140000|2022-05-24 18:49:00|89.19|89.06|89.19|89.06|89.19|89.06|89.19|89.06|5
1653418160000|2022-05-24 18:49:20|89.14||89.14||89.19||89.14||0
1653418170000|2022-05-24 18:49:30||89.01||89.01||89.01||89.01|14
1653418190000|2022-05-24 18:49:50||89.06||89.06||89.06||89.06|0
1653418200000|2022-05-24 18:50:00||89.01||89.01||89.01||89.01|0
1653418220000|2022-05-24 18:50:20||89.06||89.06||89.06||89.06|56
1653418230000|2022-05-24 18:50:30|89.19||89.19||89.19||89.19||21
1653418240000|2022-05-24 18:50:40|89.14|89.01|89.14|89.01|89.14|89.01|89.14|89.01|61
1653418270000|2022-05-24 18:51:10|89.19|89.06|89.14|89.06|89.19|89.06|89.14|89.06|26
1653418280000|2022-05-24 18:51:20|89.19||89.19||89.19||89.19||45
1653418310000|2022-05-24 18:51:50||89.11||89.11||89.11||89.11|0
1653418320000|2022-05-24 18:52:00||89.06||89.06||89.06||89.06|0
1653418350000|2022-05-24 18:52:30||89.11||89.11||89.11||89.06|0
1653418390000|2022-05-24 18:53:10||89.06||89.06||89.06||89.06|50
1653418400000|2022-05-24 18:53:20|89.14||89.14||89.14||89.14||0
1653418410000|2022-05-24 18:53:30|89.19||89.19||89.19||89.19||28
1653418440000|2022-05-24 18:54:00|89.14||89.19||89.19||89.14||0
1653418450000|2022-05-24 18:54:10|89.14||89.19||89.19||89.14||0
1653418460000|2022-05-24 18:54:20|89.14||89.19||89.19||89.14||0
1653418470000|2022-05-24 18:54:30|89.14||89.14||89.14||89.14||0
1653418500000|2022-05-24 18:55:00||89.01||89.01||89.01||89.01|22
1653418510000|2022-05-24 18:55:10|89.09||89.14||89.14||89.09||0
1653418520000|2022-05-24 18:55:20|89.09||89.14||89.14||89.09||0
1653418570000|2022-05-24 18:56:10||89.06||89.06||89.06||89.01|8
1653418590000|2022-05-24 18:56:30||89.01||89.01||89.01||89.01|42
1653418620000|2022-05-24 18:57:00||89.06||89.01||89.06||89.01|0
1653418630000|2022-05-24 18:57:10||89.06||89.06||89.06||89.06|0
1653418650000|2022-05-24 18:57:30|89.19||89.19||89.19||89.19||28
1653418660000|2022-05-24 18:57:40||89.11||89.06||89.11||89.06|3
1653418670000|2022-05-24 18:57:50|||||||||7
1653418680000|2022-05-24 18:58:00||89.11||89.06||89.11||89.06|0
1653418690000|2022-05-24 18:58:10||89.11||89.06||89.11||89.06|0
1653418700000|2022-05-24 18:58:20||89.11||89.06||89.11||89.06|0
1653418710000|2022-05-24 18:58:30|89.24|89.11|89.24|89.11|89.24|89.11|89.24|89.11|10
1653418800000|2022-05-24 19:00:00||89.16||89.11||89.16||89.11|3
1653418810000|2022-05-24 19:00:10||89.16||89.11||89.16||89.11|0
1653418840000|2022-05-24 19:00:40||89.16||89.16||89.16||89.16|0
1653418870000|2022-05-24 19:01:10|||||||||3
1653418880000|2022-05-24 19:01:20|89.29|89.21|89.29|89.16|89.29|89.21|89.29|89.16|11
1653418930000|2022-05-24 19:02:10|89.24|89.11|89.24|89.16|89.24|89.16|89.24|89.11|8
1653418940000|2022-05-24 19:02:20||89.11||89.16||89.16||89.11|0
1653418950000|2022-05-24 19:02:30||89.11||89.16||89.16||89.11|0
1653418990000|2022-05-24 19:03:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|14
1653419000000|2022-05-24 19:03:20|89.34||89.34||89.34||89.34||5
1653419010000|2022-05-24 19:03:30||89.26||89.26||89.26||89.21|0
1653419020000|2022-05-24 19:03:40||89.21||89.21||89.26||89.21|2
1653419030000|2022-05-24 19:03:50||89.26||89.21||89.26||89.21|0
1653419070000|2022-05-24 19:04:30|89.29||89.34||89.34||89.29||8
1653419090000|2022-05-24 19:04:50||89.26||89.26||89.26||89.21|0
1653419100000|2022-05-24 19:05:00||89.21||89.26||89.26||89.21|0
1653419120000|2022-05-24 19:05:20|89.39|89.31|89.39|89.26|89.39|89.31|89.39|89.26|1
1653419130000|2022-05-24 19:05:30|89.34|89.31|89.39|89.26|89.39|89.31|89.34|89.26|3
1653419140000|2022-05-24 19:05:40||89.31||89.26||89.31||89.26|8
1653419150000|2022-05-24 19:05:50||89.31||89.26||89.31||89.26|1
1653419180000|2022-05-24 19:06:20|89.34||89.39||89.39||89.34||3
1653419220000|2022-05-24 19:07:00||89.31||89.26||89.31||89.26|4
1653419240000|2022-05-24 19:07:20|89.34||89.39||89.39||89.34||3
1653419250000|2022-05-24 19:07:30|||||||||17
1653419260000|2022-05-24 19:07:40||89.31||89.26||89.31||89.26|1
1653419280000|2022-05-24 19:08:00|89.34|89.31|89.34|89.26|89.34|89.31|89.34|89.26|9
1653419300000|2022-05-24 19:08:20|89.39||89.39||89.39||89.39||23
1653419310000|2022-05-24 19:08:30|89.34||89.34||89.34||89.34||0
1653419320000|2022-05-24 19:08:40||89.21||89.26||89.26||89.21|17
1653419350000|2022-05-24 19:09:10|89.39|89.31|89.39|89.26|89.39|89.31|89.39|89.26|29
1653419370000|2022-05-24 19:09:30||89.31||89.26||89.31||89.26|25
1653419380000|2022-05-24 19:09:40|||||||||17
1653419400000|2022-05-24 19:10:00||89.31||89.31||89.31||89.31|20
1653419410000|2022-05-24 19:10:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|5
1653419420000|2022-05-24 19:10:20|89.49|89.41|89.49|89.36|89.49|89.41|89.49|89.36|9
1653419430000|2022-05-24 19:10:30|89.44|89.31|89.44|89.31|89.44|89.31|89.44|89.31|42
1653419440000|2022-05-24 19:10:40|||||||||15
1653419460000|2022-05-24 19:11:00||89.36||89.31||89.36||89.31|18
1653419470000|2022-05-24 19:11:10|||||||||28
1653419490000|2022-05-24 19:11:30||89.36||89.31||89.36||89.31|19
1653419500000|2022-05-24 19:11:40||89.36||89.31||89.36||89.31|29
1653419510000|2022-05-24 19:11:50|||||||||4
1653419520000|2022-05-24 19:12:00||89.36||89.36||89.36||89.31|24
1653419530000|2022-05-24 19:12:10|89.49|89.31|89.44|89.36|89.49|89.36|89.44|89.31|39
1653419540000|2022-05-24 19:12:20||89.31||89.31||89.36||89.31|1
1653419550000|2022-05-24 19:12:30||89.36||89.31||89.36||89.31|17
1653419560000|2022-05-24 19:12:40||89.36||89.36||89.36||89.36|15
1653419570000|2022-05-24 19:12:50||89.31||89.31||89.36||89.31|2
1653419580000|2022-05-24 19:13:00||89.36||89.31||89.36||89.31|26
1653419600000|2022-05-24 19:13:20|||||||||14
1653419620000|2022-05-24 19:13:40|||||||||15
1653419630000|2022-05-24 19:13:50|89.39||89.44||89.44||89.39||1
1653419640000|2022-05-24 19:14:00|89.49|89.36|89.49|89.36|89.49|89.36|89.49|89.36|66
1653419650000|2022-05-24 19:14:10|89.44|89.31|89.44|89.31|89.44|89.31|89.44|89.31|69
1653419660000|2022-05-24 19:14:20||89.36||89.36||89.36||89.31|12
1653419670000|2022-05-24 19:14:30||89.31||89.36||89.36||89.31|11
1653419680000|2022-05-24 19:14:40|89.49||89.49||89.49||89.49||7
1653419690000|2022-05-24 19:14:50||89.41||89.41||89.41||89.41|15
1653419700000|2022-05-24 19:15:00||89.36||89.36||89.36||89.36|3
1653419710000|2022-05-24 19:15:10|||||||||15
1653419730000|2022-05-24 19:15:30|||||||||15
1653419750000|2022-05-24 19:15:50|89.44||89.49||89.49||89.44||12
1653419760000|2022-05-24 19:16:00|89.44||89.49||89.49||89.44||1
1653419770000|2022-05-24 19:16:10||89.41||89.41||89.41||89.36|15
1653419780000|2022-05-24 19:16:20|89.54||89.54||89.54||89.49||2
1653419800000|2022-05-24 19:16:40|89.49||89.54||89.54||89.49||8
1653419820000|2022-05-24 19:17:00|89.49||89.49||89.54||89.49||21
1653419830000|2022-05-24 19:17:10|||||||||1
1653419840000|2022-05-24 19:17:20|89.54||89.54||89.54||89.54||8
1653419850000|2022-05-24 19:17:30||89.46||89.41||89.46||89.41|0
1653419870000|2022-05-24 19:17:50||89.46||89.41||89.46||89.41|0
1653419880000|2022-05-24 19:18:00||89.46||89.46||89.46||89.41|2
1653419890000|2022-05-24 19:18:10||89.41||89.41||89.46||89.41|10
1653419900000|2022-05-24 19:18:20||89.46||89.46||89.46||89.41|0
1653419920000|2022-05-24 19:18:40|||||||||7
1653419940000|2022-05-24 19:19:00|89.49|89.41|89.49|89.36|89.49|89.41|89.49|89.36|60
1653419970000|2022-05-24 19:19:30|||||||||15
1653420000000|2022-05-24 19:20:00|||||||||15
1653420010000|2022-05-24 19:20:10|89.44||89.49||89.49||89.44||3
1653420020000|2022-05-24 19:20:20|89.44||89.44||89.44||89.44||0
1653420030000|2022-05-24 19:20:30|89.39|89.31|89.39|89.26|89.39|89.31|89.39|89.26|73
1653420060000|2022-05-24 19:21:00|89.34||89.34||89.34||89.34||0
1653420070000|2022-05-24 19:21:10|||||||||6
1653420090000|2022-05-24 19:21:30|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|5
1653420100000|2022-05-24 19:21:40|89.44||89.44||89.44||89.44||16
1653420110000|2022-05-24 19:21:50||89.36||89.36||89.36||89.31|0
1653420130000|2022-05-24 19:22:10|89.49|89.41|89.54|89.41|89.54|89.41|89.49|89.41|13
1653420140000|2022-05-24 19:22:20|89.49||89.54||89.54||89.49||4
1653420170000|2022-05-24 19:22:50||89.46||89.41||89.46||89.41|0
1653420180000|2022-05-24 19:23:00|||||||||3
1653420200000|2022-05-24 19:23:20|89.49||89.54||89.54||89.49||1
1653420210000|2022-05-24 19:23:30||89.46||89.41||89.46||89.41|0
1653420240000|2022-05-24 19:24:00|89.49||89.54||89.54||89.49||3
1653420250000|2022-05-24 19:24:10||89.46||89.41||89.46||89.41|0
1653420260000|2022-05-24 19:24:20||89.46||89.46||89.46||89.41|1
1653420270000|2022-05-24 19:24:30|89.49|89.41|89.54|89.41|89.54|89.41|89.49|89.41|8
1653420290000|2022-05-24 19:24:50|89.49|89.46|89.54|89.41|89.54|89.46|89.49|89.41|8
1653420340000|2022-05-24 19:25:40|89.49|89.46|89.54|89.41|89.54|89.46|89.49|89.41|7
1653420350000|2022-05-24 19:25:50|89.49||89.54||89.54||89.49||2
1653420360000|2022-05-24 19:26:00||89.46||89.41||89.46||89.41|0
1653420380000|2022-05-24 19:26:20||89.46||89.46||89.46||89.41|0
1653420410000|2022-05-24 19:26:50|||||||||6
1653420430000|2022-05-24 19:27:10|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|22
1653420440000|2022-05-24 19:27:20|||||||||2
1653420460000|2022-05-24 19:27:40|||||||||1
1653420480000|2022-05-24 19:28:00||89.46||89.46||89.46||89.46|5
1653420490000|2022-05-24 19:28:10|89.54||89.54||89.54||89.54||0
1653420510000|2022-05-24 19:28:30|89.49|89.41|89.54|89.41|89.54|89.41|89.49|89.41|31
1653420520000|2022-05-24 19:28:40||89.46||89.46||89.46||89.41|0
1653420570000|2022-05-24 19:29:30|89.59|89.51|89.59|89.46|89.59|89.51|89.59|89.46|5
1653420580000|2022-05-24 19:29:40||89.51||89.51||89.51||89.51|0
1653420590000|2022-05-24 19:29:50|89.64||89.64||89.64||89.59||3
1653420600000|2022-05-24 19:30:00|89.59|89.46|89.59|89.46|89.59|89.46|89.59|89.46|0
1653420610000|2022-05-24 19:30:10||89.51||89.51||89.51||89.51|0
1653420630000|2022-05-24 19:30:30||89.46||89.51||89.51||89.46|0
1653420640000|2022-05-24 19:30:40||89.46||89.51||89.51||89.46|0
1653420670000|2022-05-24 19:31:10||89.46||89.46||89.46||89.46|0
1653420690000|2022-05-24 19:31:30|89.54||89.54||89.54||89.54||0
1653420730000|2022-05-24 19:32:10|89.59||89.59||89.59||89.59||1
1653420740000|2022-05-24 19:32:20||89.51||89.51||89.51||89.46|3
1653420750000|2022-05-24 19:32:30||89.46||89.46||89.51||89.46|0
1653420760000|2022-05-24 19:32:40||89.51||89.46||89.51||89.46|0
1653420790000|2022-05-24 19:33:10|89.54||89.54||89.59||89.54||0
1653420830000|2022-05-24 19:33:50|89.59|89.51|89.59|89.46|89.59|89.51|89.59|89.46|2
1653420850000|2022-05-24 19:34:10|89.54||89.54||89.54||89.54||2
1653420880000|2022-05-24 19:34:40|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|1
1653420890000|2022-05-24 19:34:50||89.46||89.46||89.46||89.46|0
1653420900000|2022-05-24 19:35:00||89.51||89.51||89.51||89.46|0
1653420940000|2022-05-24 19:35:40|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|3
1653420950000|2022-05-24 19:35:50||89.51||89.56||89.56||89.51|0
1653420960000|2022-05-24 19:36:00|89.69|89.61|89.74|89.66|89.74|89.66|89.69|89.61|144
1653420970000|2022-05-24 19:36:10|89.69|89.61|89.74|89.61|89.74|89.66|89.69|89.61|11
1653420980000|2022-05-24 19:36:20||89.66||89.61||89.66||89.61|0
1653420990000|2022-05-24 19:36:30|89.69|89.66|89.74|89.61|89.74|89.66|89.69|89.61|1
1653421000000|2022-05-24 19:36:40||89.66||89.61||89.66||89.61|0
1653421020000|2022-05-24 19:37:00||89.66||89.66||89.66||89.66|0
1653421030000|2022-05-24 19:37:10||89.61||89.66||89.66||89.61|0
1653421050000|2022-05-24 19:37:30||89.61||89.66||89.66||89.61|0
1653421080000|2022-05-24 19:38:00|||||||||106
1653421100000|2022-05-24 19:38:20|||||||||1
1653421120000|2022-05-24 19:38:40|||||||||191
1653421130000|2022-05-24 19:38:50|||||||||102
1653421140000|2022-05-24 19:39:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|42
1653421150000|2022-05-24 19:39:10|||||||||50
1653421160000|2022-05-24 19:39:20|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|8
1653421180000|2022-05-24 19:39:40|89.79|89.71|89.79|89.66|89.79|89.71|89.79|89.66|35
1653421190000|2022-05-24 19:39:50||89.71||89.66||89.71||89.66|0
1653421200000|2022-05-24 19:40:00||89.71||89.71||89.71||89.66|0
1653421210000|2022-05-24 19:40:10||89.66||89.66||89.66||89.66|4
1653421230000|2022-05-24 19:40:30|89.74||89.74||89.74||89.74||0
1653421250000|2022-05-24 19:40:50||89.61||89.61||89.61||89.61|0
1653421260000|2022-05-24 19:41:00||89.66||89.66||89.66||89.66|0
1653421280000|2022-05-24 19:41:20|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|2
1653421290000|2022-05-24 19:41:30||89.66||89.66||89.66||89.66|0
1653421320000|2022-05-24 19:42:00|89.84|89.71|89.79|89.71|89.84|89.71|89.79|89.71|1
1653421330000|2022-05-24 19:42:10|89.84|89.76|89.84|89.71|89.84|89.76|89.84|89.71|2
1653421340000|2022-05-24 19:42:20|89.79||89.79||89.84||89.79||0
1653421350000|2022-05-24 19:42:30|89.84|89.76|89.84|89.71|89.84|89.76|89.84|89.71|3
1653421390000|2022-05-24 19:43:10||89.76||89.76||89.76||89.76|29
1653421400000|2022-05-24 19:43:20||89.71||89.71||89.71||89.71|4
1653421420000|2022-05-24 19:43:40|89.79||89.79||89.84||89.79||0
1653421430000|2022-05-24 19:43:50||89.66||89.66||89.66||89.66|2
1653421470000|2022-05-24 19:44:30|89.74|89.61|89.74|89.61|89.74|89.61|89.74|89.61|0
1653421500000|2022-05-24 19:45:00||89.66||89.61||89.66||89.61|3
1653421510000|2022-05-24 19:45:10|89.69|89.66|89.74|89.66|89.74|89.66|89.69|89.66|4
1653421520000|2022-05-24 19:45:20|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|0
1653421530000|2022-05-24 19:45:30|89.74|89.66|89.74|89.61|89.74|89.66|89.74|89.61|104
1653421540000|2022-05-24 19:45:40|89.79|89.66|89.79|89.66|89.79|89.71|89.74|89.66|105
1653421550000|2022-05-24 19:45:50||89.71||89.71||89.71||89.71|0
1653421560000|2022-05-24 19:46:00|89.84|89.76|89.79|89.71|89.84|89.76|89.79|89.71|13
1653421570000|2022-05-24 19:46:10|89.84||89.84||89.84||89.79||24
1653421580000|2022-05-24 19:46:20|89.79|89.66|89.79|89.66|89.79|89.71|89.79|89.66|0
1653421590000|2022-05-24 19:46:30||89.71||89.66||89.71||89.66|0
1653421630000|2022-05-24 19:47:10||89.71||89.71||89.71||89.66|2
1653421680000|2022-05-24 19:48:00||89.66||89.71||89.71||89.66|4
1653421710000|2022-05-24 19:48:30||89.66||89.66||89.66||89.66|9
1653421730000|2022-05-24 19:48:50|89.74|89.71|89.79|89.66|89.79|89.71|89.74|89.66|2
1653421740000|2022-05-24 19:49:00||89.71||89.66||89.71||89.66|0
1653421750000|2022-05-24 19:49:10|89.74|89.71|89.74|89.66|89.74|89.71|89.74|89.66|0
1653421760000|2022-05-24 19:49:20||89.61||89.61||89.61||89.61|100
1653421790000|2022-05-24 19:49:50|89.69||89.74||89.74||89.69||2
1653421800000|2022-05-24 19:50:00|89.79|89.66|89.74|89.61|89.79|89.71|89.74|89.61|0
1653421810000|2022-05-24 19:50:10|89.79|89.66|89.79|89.66|89.79|89.66|89.79|89.66|0
1653421820000|2022-05-24 19:50:20|89.74||89.79||89.79||89.74||0
1653421830000|2022-05-24 19:50:30|89.74|89.71|89.74|89.66|89.74|89.71|89.74|89.66|4
1653421840000|2022-05-24 19:50:40|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|0
1653421870000|2022-05-24 19:51:10|||||||||5
1653421890000|2022-05-24 19:51:30|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|13
1653421900000|2022-05-24 19:51:40|89.69|89.61|89.69|89.61|89.69|89.61|89.64|89.61|4
1653421910000|2022-05-24 19:51:50|89.74||89.74||89.74||89.74||1
1653421920000|2022-05-24 19:52:00||89.66||89.61||89.66||89.61|6
1653421930000|2022-05-24 19:52:10|||||||||1
1653421940000|2022-05-24 19:52:20|89.69||89.69||89.69||89.69||5
1653421960000|2022-05-24 19:52:40|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|12
1653421980000|2022-05-24 19:53:00||89.51||89.51||89.51||89.51|2
1653421990000|2022-05-24 19:53:10|89.59||89.59||89.59||89.59||0
1653422010000|2022-05-24 19:53:30|89.64|89.61|89.69|89.61|89.69|89.61|89.64|89.61|244
1653422030000|2022-05-24 19:53:50|89.64|89.56|89.69|89.56|89.69|89.56|89.64|89.56|1
1653422040000|2022-05-24 19:54:00|89.64|89.61|89.64|89.51|89.64|89.61|89.64|89.51|13
1653422050000|2022-05-24 19:54:10|89.59||89.59||89.59||89.59||0
1653422060000|2022-05-24 19:54:20|89.64|89.46|89.59|89.46|89.64|89.46|89.59|89.46|6
1653422090000|2022-05-24 19:54:50|89.64|89.51|89.59|89.46|89.64|89.51|89.59|89.46|52
1653422130000|2022-05-24 19:55:30|89.64|89.51|89.64|89.51|89.64|89.51|89.64|89.51|4
1653422140000|2022-05-24 19:55:40|89.69|89.56|89.69|89.56|89.69|89.56|89.69|89.56|1
1653422150000|2022-05-24 19:55:50|89.64|89.51|89.64|89.56|89.64|89.56|89.64|89.51|10
1653422160000|2022-05-24 19:56:00||89.51||89.51||89.51||89.51|0
1653422170000|2022-05-24 19:56:10|89.59||89.59||89.59||89.59||0
1653422240000|2022-05-24 19:57:20|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|5
1653422250000|2022-05-24 19:57:30|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|1
1653422270000|2022-05-24 19:57:50||89.56||89.56||89.56||89.56|3
1653422280000|2022-05-24 19:58:00|||||||||1
1653422290000|2022-05-24 19:58:10|89.64||89.64||89.64||89.64||0
1653422300000|2022-05-24 19:58:20|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|5
1653422350000|2022-05-24 19:59:10|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|3
1653422360000|2022-05-24 19:59:20|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|1
1653422370000|2022-05-24 19:59:30||89.46||89.51||89.51||89.46|8
1653422380000|2022-05-24 19:59:40|89.64|89.46|89.69|89.56|89.69|89.56|89.64|89.46|198
1653422390000|2022-05-24 19:59:50|89.74|89.61|89.74|89.61|89.74|89.66|89.74|89.56|49
1653458460000|2022-05-25 06:01:00|89.99|89.76|89.99|89.76|89.99|89.76|89.99|89.76|0
1653458540000|2022-05-25 06:02:20|89.94||89.94||89.94||89.94||0
1653458610000|2022-05-25 06:03:30|89.89|89.71|89.84|89.71|89.89|89.71|89.84|89.71|0
1653458780000|2022-05-25 06:06:20|89.89|89.76|89.89|89.76|89.89|89.76|89.89|89.76|6
1653458910000|2022-05-25 06:08:30|89.84||89.84||89.84||89.84||0
1653458920000|2022-05-25 06:08:40||89.71||89.71||89.71||89.71|50
1653458950000|2022-05-25 06:09:10|89.79|89.66|89.79|89.66|89.79|89.66|89.79|89.66|0
1653458980000|2022-05-25 06:09:40|||||||||6
1653459000000|2022-05-25 06:10:00|89.84||89.84||89.84||89.84||0
1653459070000|2022-05-25 06:11:10|89.79||89.79||89.79||89.79||0
1653459100000|2022-05-25 06:11:40|89.84|89.76|89.79|89.66|89.84|89.76|89.79|89.66|310
1653459110000|2022-05-25 06:11:50|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|26
1653459120000|2022-05-25 06:12:00|||||||||1
1653459150000|2022-05-25 06:12:30|||||||||5
1653459160000|2022-05-25 06:12:40|||||||||1
1653459250000|2022-05-25 06:14:10||89.71||89.71||89.71||89.71|0
1653459280000|2022-05-25 06:14:40|89.79|89.66|89.79|89.66|89.79|89.66|89.79|89.66|37
1653459380000|2022-05-25 06:16:20|89.74||89.79||89.79||89.74||0
1653459460000|2022-05-25 06:17:40|89.74||89.74||89.74||89.74||0
1653459480000|2022-05-25 06:18:00||89.61||89.61||89.61||89.61|2
1653459490000|2022-05-25 06:18:10|89.69||89.69||89.69||89.69||0
1653459520000|2022-05-25 06:18:40|89.64|89.56|89.64|89.51|89.64|89.56|89.64|89.51|22
1653459570000|2022-05-25 06:19:30|89.69|89.56|89.69|89.56|89.69|89.56|89.69|89.56|0
1653459580000|2022-05-25 06:19:40|||||||||25
1653459670000|2022-05-25 06:21:10|89.74|89.61|89.74|89.61|89.74|89.61|89.74|89.61|0
1653459690000|2022-05-25 06:21:30|89.69||89.69||89.69||89.69||0
1653459760000|2022-05-25 06:22:40|89.64|89.56|89.69|89.56|89.69|89.56|89.64|89.56|100
1653459780000|2022-05-25 06:23:00|89.64||89.64||89.64||89.64||1
1653459790000|2022-05-25 06:23:10||89.51||89.51||89.51||89.51|2
1653459800000|2022-05-25 06:23:20|||||||||3
1653459820000|2022-05-25 06:23:40|||||||||4
1653459840000|2022-05-25 06:24:00|||||||||2
1653459850000|2022-05-25 06:24:10|||||||||4
1653459860000|2022-05-25 06:24:20|||||||||3
1653459880000|2022-05-25 06:24:40|||||||||3
1653459900000|2022-05-25 06:25:00|||||||||4
1653459920000|2022-05-25 06:25:20|||||||||7
1653459930000|2022-05-25 06:25:30|||||||||4
1653459940000|2022-05-25 06:25:40|||||||||3
1653459950000|2022-05-25 06:25:50|89.59||89.59||89.59||89.59||6
1653459960000|2022-05-25 06:26:00||89.46||89.46||89.46||89.46|0
1653459970000|2022-05-25 06:26:10|||||||||5
1653459990000|2022-05-25 06:26:30|||||||||5
1653460000000|2022-05-25 06:26:40|||||||||2
1653460100000|2022-05-25 06:28:20||89.51||89.51||89.51||89.51|0
1653460110000|2022-05-25 06:28:30|89.64||89.64||89.64||89.64||0
1653460230000|2022-05-25 06:30:30||89.56||89.56||89.56||89.56|30
1653460330000|2022-05-25 06:32:10|89.69||89.69||89.69||89.69||26
1653460430000|2022-05-25 06:33:50|||||||||3
1653460460000|2022-05-25 06:34:20||89.61||89.61||89.61||89.61|6
1653460470000|2022-05-25 06:34:30|||||||||1
1653460500000|2022-05-25 06:35:00|89.74||89.74||89.74||89.74||9
1653460580000|2022-05-25 06:36:20|||||||||2
1653460600000|2022-05-25 06:36:40||89.66||89.66||89.66||89.66|0
1653460670000|2022-05-25 06:37:50|89.79||89.79||89.79||89.79||2
1653460690000|2022-05-25 06:38:10|89.84|89.71|89.94|89.81|89.94|89.81|89.84|89.71|49
1653460700000|2022-05-25 06:38:20|||||||||1
1653460780000|2022-05-25 06:39:40||89.86||89.86||89.86||89.86|0
1653460800000|2022-05-25 06:40:00|||||||||1
1653460810000|2022-05-25 06:40:10|89.99||89.99||89.99||89.99||4
1653460840000|2022-05-25 06:40:40|89.94||89.94||89.94||89.94||0
1653460850000|2022-05-25 06:40:50|||||||||1
1653460880000|2022-05-25 06:41:20|89.99|89.91|89.99|89.86|89.99|89.91|89.99|89.86|30
1653461000000|2022-05-25 06:43:20|89.94||89.94||89.94||89.94||0
1653461010000|2022-05-25 06:43:30|||||||||6
1653461020000|2022-05-25 06:43:40|||||||||1
1653461060000|2022-05-25 06:44:20|89.99|89.91|89.99|89.91|90.04|89.91|89.99|89.91|91
1653461100000|2022-05-25 06:45:00|||||||||1
1653461110000|2022-05-25 06:45:10||89.86||89.86||89.86||89.86|1
1653461140000|2022-05-25 06:45:40|||||||||4
1653461160000|2022-05-25 06:46:00|89.94||89.94||89.94||89.94||7
1653461170000|2022-05-25 06:46:10||89.81||89.81||89.81||89.81|16
1653461200000|2022-05-25 06:46:40|||||||||13
1653461210000|2022-05-25 06:46:50|||||||||7
1653461220000|2022-05-25 06:47:00||89.86||89.81||89.86||89.81|8
1653461230000|2022-05-25 06:47:10|89.89|89.76|89.84|89.76|89.89|89.76|89.84|89.76|4
1653461240000|2022-05-25 06:47:20|89.79|89.66|89.74|89.66|89.79|89.66|89.74|89.66|127
1653461250000|2022-05-25 06:47:30|89.69|89.61|89.74|89.61|89.74|89.61|89.69|89.61|6
1653461270000|2022-05-25 06:47:50|||||||||9
1653461280000|2022-05-25 06:48:00||89.66||89.66||89.66||89.61|7
1653461300000|2022-05-25 06:48:20|89.79||89.79||89.79||89.79||2
1653461330000|2022-05-25 06:48:50||89.71||89.71||89.71||89.71|3
1653461340000|2022-05-25 06:49:00|||||||||4
1653461350000|2022-05-25 06:49:10|89.89|89.76|89.89|89.76|89.89|89.76|89.89|89.76|180
1653461440000|2022-05-25 06:50:40||89.81||89.81||89.81||89.81|2
1653461460000|2022-05-25 06:51:00|||||||||1
1653461470000|2022-05-25 06:51:10||89.76||89.76||89.76||89.76|2
1653461530000|2022-05-25 06:52:10|89.94|89.81|89.94|89.81|89.94|89.81|89.94|89.81|3
1653461540000|2022-05-25 06:52:20|89.84|89.71|89.84|89.71|89.84|89.71|89.84|89.71|102
1653461550000|2022-05-25 06:52:30||89.76||89.76||89.76||89.76|1
1653461560000|2022-05-25 06:52:40|||||||||1
1653461570000|2022-05-25 06:52:50|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|2
1653461580000|2022-05-25 06:53:00|||||||||1
1653461610000|2022-05-25 06:53:30|89.94||89.94||89.94||89.94||4
1653461630000|2022-05-25 06:53:50||89.86||89.86||89.86||89.86|2
1653461640000|2022-05-25 06:54:00|89.99||89.99||89.99||89.99||25
1653461670000|2022-05-25 06:54:30|89.94|89.91|89.99|89.91|89.99|89.91|89.94|89.91|15
1653461700000|2022-05-25 06:55:00|89.94|89.86|89.99|89.86|89.99|89.86|89.94|89.86|1
1653461720000|2022-05-25 06:55:20||89.91||89.91||89.91||89.91|0
1653461780000|2022-05-25 06:56:20|89.94|89.86|89.99|89.86|89.99|89.86|89.94|89.86|3
1653461790000|2022-05-25 06:56:30||89.91||89.91||89.91||89.91|0
1653461800000|2022-05-25 06:56:40|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|1
1653461810000|2022-05-25 06:56:50|89.89|89.81|89.99|89.86|89.99|89.91|89.89|89.81|71
1653461820000|2022-05-25 06:57:00||89.91||89.86||89.91||89.86|5
1653461840000|2022-05-25 06:57:20|89.94||89.94||89.94||89.94||0
1653461880000|2022-05-25 06:58:00||89.81||89.81||89.81||89.81|4
1653461910000|2022-05-25 06:58:30|89.99|89.86|89.94|89.86|89.99|89.86|89.94|89.86|1
1653461940000|2022-05-25 06:59:00|89.99||89.94||89.99||89.94||19
1653461960000|2022-05-25 06:59:20||89.81||89.81||89.81||89.81|7
1653461980000|2022-05-25 06:59:40|89.89||89.89||89.89||89.89||0
1653461990000|2022-05-25 06:59:50|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|7
1653462000000|2022-05-25 07:00:00|89.99|89.81|89.89|89.81|89.99|89.81|89.84|89.76|103
1653462010000|2022-05-25 07:00:10|89.84|89.76|89.84|89.76|89.89|89.81|89.84|89.76|72
1653462020000|2022-05-25 07:00:20|89.89|89.71|89.79|89.71|89.89|89.71|89.79|89.71|9
1653462030000|2022-05-25 07:00:30|89.74|89.66|89.84|89.71|89.84|89.76|89.74|89.66|33
1653462040000|2022-05-25 07:00:40|89.79|89.76|89.79|89.71|89.79|89.76|89.79|89.66|0
1653462050000|2022-05-25 07:00:50|||||||||24
1653462060000|2022-05-25 07:01:00||89.66||89.71||89.71||89.66|59
1653462070000|2022-05-25 07:01:10|89.74|89.66|89.79|89.71|89.79|89.71|89.74|89.66|7
1653462080000|2022-05-25 07:01:20|89.74|89.66|89.79|89.71|89.79|89.71|89.74|89.66|44
1653462090000|2022-05-25 07:01:30|89.84|89.76|89.79|89.71|89.84|89.76|89.79|89.71|90
1653462100000|2022-05-25 07:01:40|89.84||89.79||89.84||89.79||11
1653462110000|2022-05-25 07:01:50|89.74|89.66|89.79|89.71|89.79|89.71|89.74|89.66|11
1653462120000|2022-05-25 07:02:00|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|27
1653462130000|2022-05-25 07:02:10|89.79|89.71|89.79|89.71|89.79|89.71|89.74|89.66|89
1653462140000|2022-05-25 07:02:20|||||||||6
1653462160000|2022-05-25 07:02:40|89.84||89.84||89.84||89.79||104
1653462170000|2022-05-25 07:02:50|89.79|89.76|89.84|89.76|89.84|89.76|89.79|89.76|123
1653462180000|2022-05-25 07:03:00|||||||||3
1653462190000|2022-05-25 07:03:10|89.89|89.81|89.89|89.81|89.89|89.81|89.84|89.76|209
1653462210000|2022-05-25 07:03:30|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|67
1653462220000|2022-05-25 07:03:40|89.89|89.81|89.89|89.76|89.89|89.81|89.89|89.76|905
1653462230000|2022-05-25 07:03:50|89.84|89.81|89.89|89.81|89.89|89.81|89.84|89.81|73
1653462240000|2022-05-25 07:04:00|89.94|89.86|89.99|89.91|89.99|89.91|89.94|89.86|46
1653462250000|2022-05-25 07:04:10|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|43
1653462260000|2022-05-25 07:04:20|||||||||4
1653462270000|2022-05-25 07:04:30|||||||||184
1653462280000|2022-05-25 07:04:40|||||||||40
1653462290000|2022-05-25 07:04:50|89.99|89.91|89.99|89.91|89.99|89.91|89.94|89.91|35
1653462300000|2022-05-25 07:05:00|90.04|89.96|90.04|89.96|90.04|89.96|89.99|89.91|364
1653462310000|2022-05-25 07:05:10|89.99|89.91|89.99|89.91|89.99|89.91|89.99|89.91|11
1653462320000|2022-05-25 07:05:20|90.04|89.96|90.04|89.91|90.04|89.96|89.99|89.91|89
1653462330000|2022-05-25 07:05:30|89.99|89.86|89.99|89.91|89.99|89.91|89.94|89.86|101
1653462340000|2022-05-25 07:05:40|90.04|89.96|90.04|89.96|90.04|89.96|89.99|89.96|24
1653462350000|2022-05-25 07:05:50|90.09|90.01|90.09|90.01|90.09|90.01|90.09|90.01|223
1653462360000|2022-05-25 07:06:00|90.04|89.96|90.09|90.01|90.09|90.01|90.04|89.96|55
1653462370000|2022-05-25 07:06:10|||||||||10
1653462380000|2022-05-25 07:06:20|||||||||321
1653462390000|2022-05-25 07:06:30|||||||||223
1653462400000|2022-05-25 07:06:40|90.04|89.96|90.04|89.96|90.04|89.96|90.04|89.96|155
1653462410000|2022-05-25 07:06:50|90.09|90.01|90.04|89.96|90.09|90.01|90.04|89.96|62
1653462420000|2022-05-25 07:07:00|90.09|90.01|90.09|90.01|90.09|90.01|90.04|90.01|31
1653462430000|2022-05-25 07:07:10|90.04|89.96|90.04|89.96|90.09|90.01|90.04|89.96|31
1653462440000|2022-05-25 07:07:20|89.99|89.91|89.99|89.91|89.99|89.91|89.99|89.91|113
1653462450000|2022-05-25 07:07:30|90.04|89.96|90.04|89.96|90.04|89.96|90.04|89.96|19
1653462460000|2022-05-25 07:07:40|89.99|89.91|89.99|89.91|89.99|89.91|89.99|89.91|40
1653462470000|2022-05-25 07:07:50|||||||||511
1653462480000|2022-05-25 07:08:00|90.04|89.96|90.04|89.96|90.04|89.96|90.04|89.96|41
1653462490000|2022-05-25 07:08:10|89.99|89.91|90.04|89.96|90.04|89.96|89.99|89.91|8
1653462500000|2022-05-25 07:08:20|89.99|89.91|89.99|89.91|89.99|89.96|89.99|89.91|13
1653462510000|2022-05-25 07:08:30|90.04|89.96|90.04|89.96|90.04|89.96|90.04|89.96|33
1653462520000|2022-05-25 07:08:40|90.09|90.01|90.09|90.01|90.09|90.01|90.04|90.01|42
1653462530000|2022-05-25 07:08:50|||||||||2
1653462540000|2022-05-25 07:09:00|90.14|90.06|90.14|90.06|90.14|90.06|90.09|90.01|215
1653462550000|2022-05-25 07:09:10|||||||||12
1653462560000|2022-05-25 07:09:20|90.09|90.01|90.09|90.01|90.09|90.01|90.09|90.01|33
1653462570000|2022-05-25 07:09:30|90.14||90.09||90.14||90.09||33
1653462580000|2022-05-25 07:09:40|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|11
1653462590000|2022-05-25 07:09:50||90.01||90.06||90.06||90.01|10
1653462600000|2022-05-25 07:10:00||90.01||90.06||90.06||90.01|13
1653462610000|2022-05-25 07:10:10|90.19|90.11|90.14|90.06|90.19|90.11|90.14|90.06|142
1653462620000|2022-05-25 07:10:20|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|30
1653462630000|2022-05-25 07:10:30|90.14|90.06|90.14|90.06|90.19|90.11|90.14|90.06|57
1653462640000|2022-05-25 07:10:40|90.19|90.11|90.14|90.06|90.19|90.11|90.14|90.06|9
1653462650000|2022-05-25 07:10:50|90.09|90.01|90.09|90.01|90.14|90.06|90.09|90.01|371
1653462660000|2022-05-25 07:11:00|90.04|89.96|90.09|90.01|90.09|90.01|90.04|89.96|172
1653462670000|2022-05-25 07:11:10|90.04|89.96|89.99|89.91|90.04|89.96|89.99|89.91|98
1653462680000|2022-05-25 07:11:20|90.04|89.86|89.99|89.91|90.04|89.91|89.99|89.86|46
1653462690000|2022-05-25 07:11:30|90.04||90.04||90.04||90.04||64
1653462700000|2022-05-25 07:11:40|90.09|89.96|90.09|90.01|90.09|90.01|90.09|89.96|335
1653462710000|2022-05-25 07:11:50|90.04|89.96|90.09|89.96|90.09|90.01|90.04|89.96|305
1653462720000|2022-05-25 07:12:00||90.01||90.01||90.01||90.01|40
1653462730000|2022-05-25 07:12:10||89.96||89.96||90.01||89.96|21
1653462740000|2022-05-25 07:12:20|90.04|90.01|90.04|89.96|90.09|90.01|90.04|89.96|15
1653462750000|2022-05-25 07:12:30|90.09|90.01|90.09|89.96|90.09|90.01|90.09|89.96|20
1653462760000|2022-05-25 07:12:40||90.01||90.01||90.01||90.01|0
1653462770000|2022-05-25 07:12:50|90.04|89.96|90.09|90.01|90.09|90.01|90.04|89.96|29
1653462780000|2022-05-25 07:13:00|||||||||1
1653462790000|2022-05-25 07:13:10|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|104
1653462800000|2022-05-25 07:13:20|90.19|90.11|90.14|90.06|90.19|90.11|90.14|90.06|85
1653462810000|2022-05-25 07:13:30||90.01||90.06||90.06||90.01|4
1653462830000|2022-05-25 07:13:50|90.09|90.01|90.09|90.01|90.14|90.01|90.09|90.01|20
1653462840000|2022-05-25 07:14:00|90.14|90.06|90.09|90.01|90.14|90.06|90.09|90.01|32
1653462850000|2022-05-25 07:14:10|90.14|90.06|90.14|90.06|90.19|90.11|90.14|90.06|118
1653462860000|2022-05-25 07:14:20|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|83
1653462870000|2022-05-25 07:14:30|90.24|90.16|90.24|90.16|90.24|90.16|90.19|90.11|86
1653462880000|2022-05-25 07:14:40|90.19|90.11|90.19|90.11|90.24|90.11|90.19|90.11|66
1653462890000|2022-05-25 07:14:50|||||||||41
1653462900000|2022-05-25 07:15:00|90.14|90.06|90.19|90.11|90.19|90.11|90.14|90.06|174
1653462920000|2022-05-25 07:15:20|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|36
1653462930000|2022-05-25 07:15:30|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|45
1653462940000|2022-05-25 07:15:40|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|19
1653462950000|2022-05-25 07:15:50||90.01||90.01||90.06||90.01|76
1653462960000|2022-05-25 07:16:00|90.09|90.06|90.14|90.01|90.14|90.06|90.09|90.01|23
1653462970000|2022-05-25 07:16:10||90.06||90.06||90.06||90.06|0
1653463000000|2022-05-25 07:16:40|90.19||90.14||90.19||90.14||153
1653463010000|2022-05-25 07:16:50|||||||||2
1653463020000|2022-05-25 07:17:00|90.09|90.01|90.14|90.06|90.14|90.06|90.09|90.01|73
1653463030000|2022-05-25 07:17:10||90.01||90.06||90.06||90.01|5
1653463040000|2022-05-25 07:17:20|90.09|90.01|90.09|90.01|90.09|90.01|90.09|90.01|21
1653463050000|2022-05-25 07:17:30|90.14|90.06|90.24|90.16|90.24|90.16|90.14|90.06|311
1653463060000|2022-05-25 07:17:40|||||||||7
1653463070000|2022-05-25 07:17:50|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|89
1653463080000|2022-05-25 07:18:00|90.34|90.26|90.34|90.26|90.34|90.26|90.29|90.21|354
1653463090000|2022-05-25 07:18:10|90.39|90.31|90.44|90.36|90.44|90.36|90.39|90.26|534
1653463100000|2022-05-25 07:18:20|||||||||212
1653463110000|2022-05-25 07:18:30|90.39|90.31|90.34|90.26|90.39|90.31|90.34|90.26|790
1653463120000|2022-05-25 07:18:40|90.39|90.31|90.34|90.26|90.39|90.31|90.34|90.26|124
1653463140000|2022-05-25 07:19:00|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|116
1653463150000|2022-05-25 07:19:10|90.34|90.26|90.34|90.26|90.34|90.26|90.29|90.21|80
1653463160000|2022-05-25 07:19:20|||||||||66
1653463170000|2022-05-25 07:19:30|90.29|90.21|90.29|90.21|90.34|90.21|90.29|90.21|9
1653463180000|2022-05-25 07:19:40|90.24|90.16|90.24|90.16|90.24|90.21|90.24|90.16|47
1653463190000|2022-05-25 07:19:50|90.19|90.11|90.19|90.11|90.24|90.11|90.19|90.11|7
1653463200000|2022-05-25 07:20:00|||||||||2
1653463210000|2022-05-25 07:20:10|90.14|90.06|90.09|90.01|90.14|90.06|90.09|90.01|50
1653463220000|2022-05-25 07:20:20|90.04|89.96|90.04|89.96|90.09|89.96|90.04|89.96|7
1653463230000|2022-05-25 07:20:30|90.09|90.01|90.09|89.96|90.09|90.01|90.04|89.96|34
1653463240000|2022-05-25 07:20:40|90.04|90.01|90.04|89.96|90.09|90.01|90.04|89.96|570
1653463250000|2022-05-25 07:20:50|90.09|90.01|90.04|89.91|90.09|90.01|90.04|89.91|50
1653463260000|2022-05-25 07:21:00|89.99|89.96|90.04|89.96|90.04|89.96|89.99|89.96|16
1653463270000|2022-05-25 07:21:10|89.99|89.91|89.99|89.91|89.99|89.91|89.99|89.91|5
1653463280000|2022-05-25 07:21:20|89.94|89.86|89.89|89.81|89.94|89.86|89.89|89.81|86
1653463290000|2022-05-25 07:21:30|89.94|89.76|89.84|89.76|89.94|89.76|89.84|89.76|20
1653463300000|2022-05-25 07:21:40|89.89|89.81|89.84|89.76|89.89|89.81|89.84|89.76|28
1653463310000|2022-05-25 07:21:50|89.89|89.81|89.84|89.76|89.89|89.81|89.84|89.76|48
1653463320000|2022-05-25 07:22:00|89.79|89.71|89.84|89.76|89.84|89.76|89.79|89.71|12
1653463330000|2022-05-25 07:22:10|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|120
1653463340000|2022-05-25 07:22:20|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.81|52
1653463350000|2022-05-25 07:22:30|||||||||2
1653463360000|2022-05-25 07:22:40|89.99|89.91|89.99|89.91|89.99|89.91|89.99|89.91|52
1653463370000|2022-05-25 07:22:50|89.94|89.86|89.94|89.86|89.99|89.91|89.94|89.86|136
1653463380000|2022-05-25 07:23:00||89.81||89.86||89.86||89.81|24
1653463400000|2022-05-25 07:23:20||89.81||89.86||89.86||89.81|0
1653463410000|2022-05-25 07:23:30|89.99|89.91|89.94|89.86|89.99|89.91|89.94|89.86|47
1653463420000|2022-05-25 07:23:40|89.99|89.91|89.99|89.91|89.99|89.91|89.99|89.86|87
1653463430000|2022-05-25 07:23:50|90.04|89.96|90.04|89.96|90.04|89.96|89.99|89.91|415
1653463440000|2022-05-25 07:24:00|89.99|89.91|90.04|89.96|90.04|89.96|89.99|89.91|22
1653463450000|2022-05-25 07:24:10|89.99|89.91|89.99|89.91|89.99|89.91|89.99|89.91|304
1653463460000|2022-05-25 07:24:20||89.86||89.91||89.91||89.86|17
1653463470000|2022-05-25 07:24:30|90.04|89.96|90.04|89.96|90.04|89.96|90.04|89.96|287
1653463480000|2022-05-25 07:24:40|90.09|90.01|90.09|90.01|90.09|90.01|90.09|89.96|57
1653463490000|2022-05-25 07:24:50|90.04|89.96|90.09|90.01|90.09|90.01|90.04|89.96|63
1653463500000|2022-05-25 07:25:00|90.04|89.96|90.09|89.96|90.09|89.96|90.04|89.96|10
1653463510000|2022-05-25 07:25:10|90.04|90.01|90.04|89.96|90.09|90.01|90.04|89.96|3
1653463530000|2022-05-25 07:25:30|90.09|90.01|90.09|90.01|90.09|90.01|90.09|90.01|67
1653463540000|2022-05-25 07:25:40|90.04|89.96|90.09|90.01|90.09|90.01|90.04|89.96|33
1653463550000|2022-05-25 07:25:50|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.01|135
1653463560000|2022-05-25 07:26:00|90.09|90.01|90.09|90.01|90.14|90.01|90.09|90.01|66
1653463570000|2022-05-25 07:26:10|90.14||90.09||90.14||90.09||0
1653463630000|2022-05-25 07:27:10|90.14|90.06|90.09|90.01|90.14|90.06|90.09|90.01|358
1653463640000|2022-05-25 07:27:20|||||||||12
1653463650000|2022-05-25 07:27:30|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|36
1653463660000|2022-05-25 07:27:40|90.09|90.01|90.09|90.01|90.14|90.01|90.09|90.01|142
1653463690000|2022-05-25 07:28:10|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|35
1653463700000|2022-05-25 07:28:20||90.01||90.01||90.06||90.01|34
1653463710000|2022-05-25 07:28:30|90.09|89.96|90.04|89.96|90.14|89.96|90.04|89.96|64
1653463720000|2022-05-25 07:28:40||89.91||89.91||89.91||89.91|10
1653463730000|2022-05-25 07:28:50|89.99||89.99||90.04||89.99||5
1653463740000|2022-05-25 07:29:00|90.04|89.96|90.04|89.96|90.04|89.96|89.99|89.96|14
1653463750000|2022-05-25 07:29:10||89.91||89.96||89.96||89.91|4
1653463760000|2022-05-25 07:29:20|89.99|89.91|90.04|89.96|90.04|89.96|89.99|89.91|28
1653463770000|2022-05-25 07:29:30|89.99|89.91|89.94|89.86|89.99|89.91|89.94|89.86|8
1653463780000|2022-05-25 07:29:40|89.89|89.81|89.89|89.81|89.89|89.86|89.89|89.81|12
1653463790000|2022-05-25 07:29:50|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|83
1653463800000|2022-05-25 07:30:00|89.89|89.81|89.89|89.81|89.94|89.81|89.89|89.81|9
1653463810000|2022-05-25 07:30:10|89.94||89.89||89.94||89.89||227
1653463830000|2022-05-25 07:30:30|89.94|89.86|89.94|89.81|89.94|89.86|89.89|89.81|75
1653463840000|2022-05-25 07:30:40|89.89|89.86|89.89|89.81|89.94|89.86|89.89|89.81|6
1653463850000|2022-05-25 07:30:50|89.94||89.94||89.94||89.89||0
1653463860000|2022-05-25 07:31:00|89.89||89.89||89.89||89.89||0
1653463880000|2022-05-25 07:31:20|89.94|89.86|89.94|89.81|89.94|89.86|89.94|89.81|17
1653463890000|2022-05-25 07:31:30|89.89||89.89||89.94||89.89||0
1653463900000|2022-05-25 07:31:40|89.84|89.76|89.79|89.71|89.84|89.76|89.79|89.71|604
1653463910000|2022-05-25 07:31:50|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|102
1653463930000|2022-05-25 07:32:10|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|136
1653463940000|2022-05-25 07:32:20|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|48
1653463960000|2022-05-25 07:32:40|||||||||19
1653463970000|2022-05-25 07:32:50|||||||||32
1653463980000|2022-05-25 07:33:00|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|53
1653463990000|2022-05-25 07:33:10|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|19
1653464000000|2022-05-25 07:33:20|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|9
1653464010000|2022-05-25 07:33:30|89.74|89.66|89.69|89.61|89.79|89.66|89.69|89.61|11
1653464020000|2022-05-25 07:33:40|89.74|89.66|89.74|89.66|89.74|89.66|89.69|89.66|3
1653464030000|2022-05-25 07:33:50|||||||||17
1653464040000|2022-05-25 07:34:00|||||||||26
1653464050000|2022-05-25 07:34:10|89.79|89.71|89.79|89.71|89.79|89.71|89.74|89.66|22
1653464060000|2022-05-25 07:34:20|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|1
1653464070000|2022-05-25 07:34:30|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|7
1653464080000|2022-05-25 07:34:40|89.84|89.76|89.79|89.71|89.84|89.76|89.79|89.71|15
1653464090000|2022-05-25 07:34:50|89.84||89.79||89.84||89.79||2
1653464100000|2022-05-25 07:35:00|89.84||89.79||89.84||89.79||0
1653464110000|2022-05-25 07:35:10|89.84|89.76|89.79|89.71|89.84|89.76|89.79|89.71|276
1653464120000|2022-05-25 07:35:20|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|7
1653464130000|2022-05-25 07:35:30|89.79|89.71|89.84|89.76|89.84|89.76|89.79|89.71|2
1653464150000|2022-05-25 07:35:50|89.89|89.81|89.89|89.76|89.89|89.81|89.84|89.76|29
1653464160000|2022-05-25 07:36:00|89.84|89.81|89.84|89.76|89.89|89.81|89.84|89.76|11
1653464170000|2022-05-25 07:36:10|89.79|89.71|89.84|89.71|89.84|89.76|89.79|89.71|2
1653464180000|2022-05-25 07:36:20|89.79|89.76|89.84|89.76|89.84|89.76|89.79|89.76|0
1653464190000|2022-05-25 07:36:30||89.71||89.76||89.76||89.71|0
1653464200000|2022-05-25 07:36:40|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|0
1653464210000|2022-05-25 07:36:50|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|2
1653464220000|2022-05-25 07:37:00|89.79|89.71|89.74|89.66|89.79|89.71|89.74|89.66|12
1653464230000|2022-05-25 07:37:10|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|0
1653464250000|2022-05-25 07:37:30|||||||||7
1653464260000|2022-05-25 07:37:40|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|91
1653464270000|2022-05-25 07:37:50||89.51||89.56||89.56||89.51|142
1653464280000|2022-05-25 07:38:00|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.56|486
1653464290000|2022-05-25 07:38:10|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|119
1653464300000|2022-05-25 07:38:20|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|181
1653464310000|2022-05-25 07:38:30|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|108
1653464330000|2022-05-25 07:38:50|89.74||89.74||89.74||89.69||105
1653464340000|2022-05-25 07:39:00|89.69|89.66|89.69|89.61|89.69|89.66|89.69|89.61|1
1653464350000|2022-05-25 07:39:10|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|30
1653464370000|2022-05-25 07:39:30|||||||||2
1653464390000|2022-05-25 07:39:50|89.74||89.74||89.74||89.74||6
1653464400000|2022-05-25 07:40:00|89.69|89.66|89.74|89.66|89.74|89.66|89.69|89.66|12
1653464410000|2022-05-25 07:40:10|||||||||1
1653464420000|2022-05-25 07:40:20|89.79||89.74||89.79||89.74||2
1653464440000|2022-05-25 07:40:40||89.61||89.66||89.66||89.61|32
1653464450000|2022-05-25 07:40:50|||||||||27
1653464460000|2022-05-25 07:41:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|7
1653464470000|2022-05-25 07:41:10||89.66||89.71||89.71||89.66|28
1653464490000|2022-05-25 07:41:30|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|18
1653464500000|2022-05-25 07:41:40|89.89|89.81|89.84|89.76|89.89|89.81|89.84|89.76|3
1653464510000|2022-05-25 07:41:50|||||||||25
1653464520000|2022-05-25 07:42:00|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|5
1653464550000|2022-05-25 07:42:30|89.94||89.94||89.94||89.89||155
1653464560000|2022-05-25 07:42:40|89.89||89.89||89.94||89.89||0
1653464570000|2022-05-25 07:42:50|89.84|89.76|89.84|89.76|89.84|89.81|89.84|89.76|32
1653464590000|2022-05-25 07:43:10|||||||||2
1653464600000|2022-05-25 07:43:20|89.89|89.81|89.89|89.81|89.89|89.81|89.84|89.76|8
1653464630000|2022-05-25 07:43:50|||||||||67
1653464690000|2022-05-25 07:44:50|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|33
1653464700000|2022-05-25 07:45:00|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|47
1653464710000|2022-05-25 07:45:10|89.94|89.86|89.89|89.81|89.94|89.86|89.89|89.81|3
1653464730000|2022-05-25 07:45:30|||||||||1
1653464740000|2022-05-25 07:45:40|89.94||89.89||89.94||89.89||12
1653464760000|2022-05-25 07:46:00|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|32
1653464790000|2022-05-25 07:46:30|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|14
1653464810000|2022-05-25 07:46:50||89.76||89.81||89.81||89.76|45
1653464820000|2022-05-25 07:47:00|||||||||36
1653464830000|2022-05-25 07:47:10|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|11
1653464840000|2022-05-25 07:47:20||89.81||89.81||89.86||89.81|2
1653464850000|2022-05-25 07:47:30||89.86||89.86||89.86||89.86|0
1653464880000|2022-05-25 07:48:00|89.99|89.91|89.99|89.91|89.99|89.91|89.99|89.86|21
1653464910000|2022-05-25 07:48:30|89.94|89.86|89.99|89.86|89.99|89.91|89.94|89.86|50
1653464920000|2022-05-25 07:48:40|89.94||89.94||89.99||89.94||1
1653464930000|2022-05-25 07:48:50|89.99||89.94||89.99||89.94||31
1653464940000|2022-05-25 07:49:00|||||||||2
1653464950000|2022-05-25 07:49:10|89.89|89.81|89.89|89.81|89.94|89.81|89.89|89.81|3
1653464960000|2022-05-25 07:49:20|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|329
1653465000000|2022-05-25 07:50:00|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|738
1653465010000|2022-05-25 07:50:10|89.84|89.76|89.84|89.76|89.89|89.76|89.84|89.76|45
1653465040000|2022-05-25 07:50:40||89.71||89.76||89.76||89.71|12
1653465060000|2022-05-25 07:51:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|1
1653465080000|2022-05-25 07:51:20|89.84|89.76|89.79|89.71|89.84|89.76|89.79|89.71|14
1653465090000|2022-05-25 07:51:30|89.84|89.76|89.84|89.71|89.84|89.76|89.84|89.71|34
1653465100000|2022-05-25 07:51:40|89.79||89.79||89.84||89.79||5
1653465110000|2022-05-25 07:51:50|89.84||89.79||89.84||89.79||5
1653465150000|2022-05-25 07:52:30|89.84|89.76|89.84|89.76|89.84|89.76|89.79|89.76|3
1653465160000|2022-05-25 07:52:40|89.89||89.84||89.89||89.84||28
1653465180000|2022-05-25 07:53:00|89.79|89.71|89.84|89.76|89.84|89.76|89.79|89.71|53
1653465200000|2022-05-25 07:53:20|89.89||89.84||89.89||89.84||3
1653465210000|2022-05-25 07:53:30|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|3
1653465230000|2022-05-25 07:53:50|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|62
1653465250000|2022-05-25 07:54:10|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|120
1653465260000|2022-05-25 07:54:20|||||||||28
1653465270000|2022-05-25 07:54:30|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|80
1653465280000|2022-05-25 07:54:40|||||||||32
1653465290000|2022-05-25 07:54:50|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|52
1653465300000|2022-05-25 07:55:00|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|73
1653465310000|2022-05-25 07:55:10|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.66|11
1653465350000|2022-05-25 07:55:50|||||||||14
1653465390000|2022-05-25 07:56:30|||||||||50
1653465400000|2022-05-25 07:56:40|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|11
1653465420000|2022-05-25 07:57:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|135
1653465430000|2022-05-25 07:57:10|89.84||89.79||89.84||89.79||2
1653465450000|2022-05-25 07:57:30|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|29
1653465460000|2022-05-25 07:57:40|||||||||44
1653465470000|2022-05-25 07:57:50|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|1
1653465480000|2022-05-25 07:58:00|||||||||2
1653465510000|2022-05-25 07:58:30|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|4
1653465530000|2022-05-25 07:58:50||89.61||89.66||89.66||89.61|1
1653465540000|2022-05-25 07:59:00|||||||||6
1653465590000|2022-05-25 07:59:50|89.69|89.61|89.74|89.61|89.74|89.66|89.69|89.61|318
1653465600000|2022-05-25 08:00:00|89.69||89.74||89.74||89.69||2
1653465610000|2022-05-25 08:00:10||89.66||89.66||89.66||89.66|0
1653465630000|2022-05-25 08:00:30|89.79||89.79||89.79||89.79||130
1653465640000|2022-05-25 08:00:40|89.74|89.71|89.79|89.71|89.79|89.71|89.74|89.71|0
1653465650000|2022-05-25 08:00:50|89.74|89.66|89.79|89.66|89.79|89.66|89.74|89.66|2
1653465660000|2022-05-25 08:01:00|89.74|89.71|89.74|89.66|89.74|89.71|89.74|89.66|5
1653465670000|2022-05-25 08:01:10|89.69|89.61|89.69|89.61|89.74|89.61|89.69|89.61|54
1653465680000|2022-05-25 08:01:20|89.74||89.69||89.74||89.69||0
1653465700000|2022-05-25 08:01:40|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|3
1653465720000|2022-05-25 08:02:00|89.59|89.51|89.54|89.46|89.59|89.51|89.54|89.46|106
1653465730000|2022-05-25 08:02:10||89.41||89.46||89.46||89.41|34
1653465740000|2022-05-25 08:02:20|89.49|89.41|89.54|89.41|89.54|89.46|89.49|89.41|49
1653465750000|2022-05-25 08:02:30|89.49|89.36|89.49|89.41|89.54|89.41|89.49|89.36|2
1653465760000|2022-05-25 08:02:40|89.44|89.36|89.44|89.36|89.44|89.41|89.44|89.36|0
1653465770000|2022-05-25 08:02:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|117
1653465780000|2022-05-25 08:03:00|89.44|89.36|89.44|89.36|89.49|89.41|89.44|89.36|130
1653465790000|2022-05-25 08:03:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|177
1653465800000|2022-05-25 08:03:20|||||||||6
1653465830000|2022-05-25 08:03:50|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|319
1653465840000|2022-05-25 08:04:00|89.49||89.44||89.49||89.44||12
1653465850000|2022-05-25 08:04:10|||||||||5
1653465860000|2022-05-25 08:04:20|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|41
1653465870000|2022-05-25 08:04:30|||||||||1
1653465880000|2022-05-25 08:04:40|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|47
1653465890000|2022-05-25 08:04:50|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|0
1653465900000|2022-05-25 08:05:00|89.49|89.41|89.54|89.41|89.54|89.46|89.49|89.41|35
1653465910000|2022-05-25 08:05:10|89.49||89.49||89.49||89.49||1
1653465920000|2022-05-25 08:05:20|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.36|147
1653465930000|2022-05-25 08:05:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|0
1653465950000|2022-05-25 08:05:50|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|32
1653465960000|2022-05-25 08:06:00|89.34|89.26|89.39|89.26|89.39|89.26|89.34|89.26|64
1653465970000|2022-05-25 08:06:10|89.34||89.34||89.34||89.34||253
1653465980000|2022-05-25 08:06:20|89.39|89.31|89.29|89.21|89.39|89.31|89.29|89.21|270
1653466000000|2022-05-25 08:06:40|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|376
1653466010000|2022-05-25 08:06:50|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|75
1653466020000|2022-05-25 08:07:00|89.34||89.29||89.34||89.29||3
1653466040000|2022-05-25 08:07:20|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|123
1653466070000|2022-05-25 08:07:50|||||||||607
1653466080000|2022-05-25 08:08:00|89.24|89.16|89.24|89.16|89.29|89.21|89.24|89.16|110
1653466090000|2022-05-25 08:08:10|||||||||510
1653466100000|2022-05-25 08:08:20|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|56
1653466110000|2022-05-25 08:08:30||89.06||89.11||89.11||89.06|60
1653466120000|2022-05-25 08:08:40|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|84
1653466130000|2022-05-25 08:08:50|||||||||26
1653466140000|2022-05-25 08:09:00|89.14|89.06|89.14|89.06|89.14|89.11|89.14|89.06|3
1653466170000|2022-05-25 08:09:30|89.09|89.01|89.04|88.96|89.09|89.01|89.04|88.96|282
1653466180000|2022-05-25 08:09:40|||||||||566
1653466190000|2022-05-25 08:09:50|88.99|88.91|88.99|88.86|88.99|88.91|88.94|88.86|355
1653466200000|2022-05-25 08:10:00|88.94|88.91|88.99|88.91|88.99|88.91|88.94|88.86|132
1653466210000|2022-05-25 08:10:10|||||||||5
1653466240000|2022-05-25 08:10:40|89.04|88.96|88.99|88.91|89.04|88.96|88.99|88.91|345
1653466250000|2022-05-25 08:10:50|89.04|88.96|89.04|88.96|89.04|88.96|88.99|88.91|35
1653466260000|2022-05-25 08:11:00|89.09|89.01|89.09|89.01|89.09|89.01|89.04|89.01|41
1653466270000|2022-05-25 08:11:10|89.04|88.96|89.04|88.96|89.09|89.01|89.04|88.96|34
1653466280000|2022-05-25 08:11:20|||||||||126
1653466300000|2022-05-25 08:11:40|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|54
1653466310000|2022-05-25 08:11:50|89.04|88.96|89.04|88.96|89.09|88.96|89.04|88.96|1
1653466320000|2022-05-25 08:12:00|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|121
1653466340000|2022-05-25 08:12:20|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|6
1653466350000|2022-05-25 08:12:30||89.01||89.06||89.06||89.01|5
1653466360000|2022-05-25 08:12:40|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|5
1653466370000|2022-05-25 08:12:50|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|3
1653466400000|2022-05-25 08:13:20|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|6
1653466410000|2022-05-25 08:13:30|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|58
1653466430000|2022-05-25 08:13:50|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|3
1653466440000|2022-05-25 08:14:00|89.24|89.16|89.24|89.11|89.24|89.16|89.24|89.11|617
1653466450000|2022-05-25 08:14:10||89.16||89.16||89.16||89.16|25
1653466460000|2022-05-25 08:14:20|||||||||2
1653466470000|2022-05-25 08:14:30||89.11||89.16||89.16||89.11|0
1653466480000|2022-05-25 08:14:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|245
1653466490000|2022-05-25 08:14:50|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|403
1653466500000|2022-05-25 08:15:00|||||||||50
1653466510000|2022-05-25 08:15:10|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|5
1653466520000|2022-05-25 08:15:20||89.06||89.11||89.11||89.06|2
1653466530000|2022-05-25 08:15:30||89.06||89.11||89.11||89.06|0
1653466540000|2022-05-25 08:15:40|89.14|89.06|89.14|89.06|89.19|89.11|89.14|89.06|1
1653466570000|2022-05-25 08:16:10|89.19|89.11|89.19|89.06|89.19|89.11|89.19|89.06|2
1653466580000|2022-05-25 08:16:20|89.14||89.14||89.14||89.14||0
1653466590000|2022-05-25 08:16:30|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|1
1653466600000|2022-05-25 08:16:40|89.14||89.14||89.14||89.09||0
1653466610000|2022-05-25 08:16:50|89.09||89.09||89.14||89.09||0
1653466620000|2022-05-25 08:17:00|89.14|89.06|89.09|89.01|89.14|89.06|89.09|89.01|32
1653466650000|2022-05-25 08:17:30|89.04|88.96|89.04|88.96|89.09|88.96|89.04|88.96|60
1653466660000|2022-05-25 08:17:40|89.09||89.04||89.09||89.04||0
1653466670000|2022-05-25 08:17:50|88.99|88.91|88.99|88.91|89.04|88.91|88.99|88.91|23
1653466680000|2022-05-25 08:18:00|||||||||50
1653466690000|2022-05-25 08:18:10|||||||||2
1653466700000|2022-05-25 08:18:20|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|2
1653466740000|2022-05-25 08:19:00|||||||||56
1653466750000|2022-05-25 08:19:10|89.09|89.01|89.09|89.01|89.09|89.01|89.04|89.01|69
1653466760000|2022-05-25 08:19:20|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|1
1653466770000|2022-05-25 08:19:30||89.01||89.06||89.06||89.01|8
1653466800000|2022-05-25 08:20:00|||||||||16
1653466810000|2022-05-25 08:20:10|89.09|89.01|89.09|89.01|89.14|89.01|89.09|89.01|43
1653466820000|2022-05-25 08:20:20|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|52
1653466830000|2022-05-25 08:20:30|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|11
1653466840000|2022-05-25 08:20:40|||||||||250
1653466870000|2022-05-25 08:21:10|||||||||1
1653466880000|2022-05-25 08:21:20||89.06||89.11||89.11||89.06|5
1653466890000|2022-05-25 08:21:30|89.14|89.06|89.19|89.06|89.19|89.11|89.14|89.06|18
1653466900000|2022-05-25 08:21:40||89.11||89.11||89.11||89.06|7
1653466920000|2022-05-25 08:22:00||89.06||89.11||89.11||89.06|62
1653466930000|2022-05-25 08:22:10|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|50
1653466940000|2022-05-25 08:22:20|89.24||89.19||89.24||89.19||0
1653466950000|2022-05-25 08:22:30|89.24|89.16|89.24|89.16|89.24|89.16|89.19|89.16|4
1653466960000|2022-05-25 08:22:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|29
1653466990000|2022-05-25 08:23:10|89.24|89.16|89.24|89.11|89.24|89.16|89.24|89.11|4
1653467000000|2022-05-25 08:23:20||89.16||89.16||89.16||89.11|13
1653467010000|2022-05-25 08:23:30||89.11||89.16||89.16||89.11|1
1653467030000|2022-05-25 08:23:50|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|77
1653467040000|2022-05-25 08:24:00|||||||||69
1653467050000|2022-05-25 08:24:10||89.16||89.16||89.16||89.16|23
1653467060000|2022-05-25 08:24:20|89.24|89.21|89.24|89.16|89.24|89.21|89.24|89.16|8
1653467080000|2022-05-25 08:24:40|89.29||89.24||89.29||89.24||3
1653467090000|2022-05-25 08:24:50|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|0
1653467100000|2022-05-25 08:25:00|||||||||3
1653467160000|2022-05-25 08:26:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|7
1653467170000|2022-05-25 08:26:10|89.29||89.29||89.29||89.29||1
1653467180000|2022-05-25 08:26:20||89.21||89.21||89.21||89.21|0
1653467230000|2022-05-25 08:27:10|||||||||7
1653467240000|2022-05-25 08:27:20|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|156
1653467280000|2022-05-25 08:28:00|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|19
1653467300000|2022-05-25 08:28:20|||||||||2
1653467310000|2022-05-25 08:28:30|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|12
1653467320000|2022-05-25 08:28:40|||||||||1
1653467330000|2022-05-25 08:28:50|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|48
1653467340000|2022-05-25 08:29:00|||||||||27
1653467350000|2022-05-25 08:29:10|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|5
1653467360000|2022-05-25 08:29:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|58
1653467370000|2022-05-25 08:29:30|89.34|89.26|89.34|89.26|89.34|89.26|89.29|89.21|352
1653467380000|2022-05-25 08:29:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|115
1653467390000|2022-05-25 08:29:50|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|247
1653467410000|2022-05-25 08:30:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|40
1653467420000|2022-05-25 08:30:20|89.34|89.26|89.39|89.31|89.39|89.31|89.34|89.26|49
1653467430000|2022-05-25 08:30:30|89.34|89.26|89.34|89.26|89.39|89.26|89.34|89.26|4
1653467440000|2022-05-25 08:30:40|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.26|8
1653467470000|2022-05-25 08:31:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|107
1653467480000|2022-05-25 08:31:20|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|5
1653467490000|2022-05-25 08:31:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|13
1653467500000|2022-05-25 08:31:40||89.31||89.31||89.31||89.31|2
1653467510000|2022-05-25 08:31:50||89.36||89.36||89.36||89.36|1
1653467520000|2022-05-25 08:32:00|||||||||55
1653467530000|2022-05-25 08:32:10|89.39|89.31|89.44|89.31|89.44|89.31|89.39|89.31|11
1653467540000|2022-05-25 08:32:20|89.39||89.39||89.39||89.39||0
1653467580000|2022-05-25 08:33:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.31|15
1653467590000|2022-05-25 08:33:10|||||||||125
1653467600000|2022-05-25 08:33:20|89.39|89.31|89.39|89.31|89.39|89.36|89.39|89.31|7
1653467610000|2022-05-25 08:33:30|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|2
1653467620000|2022-05-25 08:33:40||89.21||89.21||89.21||89.21|24
1653467630000|2022-05-25 08:33:50|89.29|89.26|89.34|89.21|89.34|89.26|89.29|89.21|73
1653467640000|2022-05-25 08:34:00|89.29||89.29||89.34||89.29||16
1653467650000|2022-05-25 08:34:10|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|0
1653467680000|2022-05-25 08:34:40|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|7
1653467700000|2022-05-25 08:35:00|89.34|89.26|89.34|89.26|89.39|89.26|89.34|89.26|34
1653467710000|2022-05-25 08:35:10|89.39||89.34||89.39||89.34||0
1653467720000|2022-05-25 08:35:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|3
1653467730000|2022-05-25 08:35:30|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|112
1653467740000|2022-05-25 08:35:40|89.24|89.16|89.24|89.16|89.24|89.21|89.24|89.16|0
1653467760000|2022-05-25 08:36:00|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|5
1653467770000|2022-05-25 08:36:10|||||||||41
1653467800000|2022-05-25 08:36:40|89.29|89.21|89.29|89.21|89.29|89.21|89.24|89.16|69
1653467810000|2022-05-25 08:36:50|89.24|89.16|89.24|89.16|89.29|89.16|89.24|89.16|1
1653467830000|2022-05-25 08:37:10|||||||||27
1653467840000|2022-05-25 08:37:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.16|2
1653467880000|2022-05-25 08:38:00||89.16||89.21||89.21||89.16|35
1653467910000|2022-05-25 08:38:30|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|2
1653467920000|2022-05-25 08:38:40|||||||||12
1653467960000|2022-05-25 08:39:20|89.24|89.16|89.29|89.16|89.29|89.16|89.24|89.16|7
1653467970000|2022-05-25 08:39:30|89.24||89.24||89.24||89.24||0
1653468000000|2022-05-25 08:40:00|||||||||3
1653468020000|2022-05-25 08:40:20|89.29|89.21|89.29|89.16|89.29|89.21|89.29|89.16|8
1653468030000|2022-05-25 08:40:30|89.24||89.24||89.24||89.24||0
1653468090000|2022-05-25 08:41:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|71
1653468100000|2022-05-25 08:41:40|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|12
1653468130000|2022-05-25 08:42:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|35
1653468150000|2022-05-25 08:42:30|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.21|1
1653468160000|2022-05-25 08:42:40|89.29|89.21|89.29|89.21|89.29|89.26|89.29|89.21|0
1653468170000|2022-05-25 08:42:50|89.34||89.29||89.34||89.29||0
1653468200000|2022-05-25 08:43:20|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|93
1653468310000|2022-05-25 08:45:10|||||||||10
1653468340000|2022-05-25 08:45:40|89.29|89.21|89.34|89.26|89.34|89.26|89.29|89.21|76
1653468350000|2022-05-25 08:45:50|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|25
1653468390000|2022-05-25 08:46:30|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|6
1653468400000|2022-05-25 08:46:40|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|50
1653468410000|2022-05-25 08:46:50|89.29||89.24||89.29||89.24||0
1653468420000|2022-05-25 08:47:00|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|3
1653468430000|2022-05-25 08:47:10|89.24|89.16|89.24|89.16|89.29|89.16|89.24|89.16|5
1653468440000|2022-05-25 08:47:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|50
1653468490000|2022-05-25 08:48:10|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|5
1653468500000|2022-05-25 08:48:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|1
1653468510000|2022-05-25 08:48:30|89.34|89.26|89.34|89.21|89.34|89.26|89.34|89.21|256
1653468520000|2022-05-25 08:48:40|89.29|89.26|89.34|89.26|89.34|89.26|89.29|89.21|0
1653468530000|2022-05-25 08:48:50|89.29|89.21|89.29|89.21|89.29|89.26|89.29|89.21|5
1653468560000|2022-05-25 08:49:20|89.34||89.29||89.34||89.29||12
1653468570000|2022-05-25 08:49:30|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|0
1653468600000|2022-05-25 08:50:00|89.24|89.16|89.29|89.16|89.29|89.16|89.24|89.16|33
1653468610000|2022-05-25 08:50:10|89.24||89.24||89.29||89.24||50
1653468620000|2022-05-25 08:50:20|89.29|89.21|89.24|89.16|89.29|89.21|89.24|89.16|131
1653468640000|2022-05-25 08:50:40|89.19|89.11|89.19|89.11|89.24|89.11|89.19|89.11|13
1653468650000|2022-05-25 08:50:50||89.06||89.06||89.06||89.06|10
1653468660000|2022-05-25 08:51:00||89.11||89.11||89.11||89.11|0
1653468670000|2022-05-25 08:51:10|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|7
1653468690000|2022-05-25 08:51:30|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|61
1653468740000|2022-05-25 08:52:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|107
1653468770000|2022-05-25 08:52:50|89.29|89.21|89.24|89.16|89.29|89.21|89.24|89.16|79
1653468780000|2022-05-25 08:53:00|89.29|89.21|89.29|89.16|89.29|89.21|89.29|89.16|3
1653468790000|2022-05-25 08:53:10|89.24||89.24||89.24||89.24||0
1653468800000|2022-05-25 08:53:20|89.19|89.11|89.24|89.11|89.24|89.11|89.19|89.11|5
1653468810000|2022-05-25 08:53:30|89.19||89.19||89.19||89.19||0
1653468820000|2022-05-25 08:53:40|||||||||78
1653468850000|2022-05-25 08:54:10|||||||||1
1653468880000|2022-05-25 08:54:40|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|20
1653468910000|2022-05-25 08:55:10|||||||||24
1653468920000|2022-05-25 08:55:20|||||||||15
1653468930000|2022-05-25 08:55:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|18
1653468940000|2022-05-25 08:55:40|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|26
1653468960000|2022-05-25 08:56:00|||||||||1
1653468970000|2022-05-25 08:56:10|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|12
1653468990000|2022-05-25 08:56:30|||||||||1
1653469000000|2022-05-25 08:56:40||89.06||89.06||89.06||89.06|6
1653469010000|2022-05-25 08:56:50|89.14||89.14||89.19||89.14||0
1653469020000|2022-05-25 08:57:00|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|88
1653469030000|2022-05-25 08:57:10|||||||||4
1653469060000|2022-05-25 08:57:40|||||||||61
1653469080000|2022-05-25 08:58:00|||||||||54
1653469090000|2022-05-25 08:58:10|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|9
1653469100000|2022-05-25 08:58:20|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|102
1653469110000|2022-05-25 08:58:30|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|65
1653469120000|2022-05-25 08:58:40|||||||||3
1653469160000|2022-05-25 08:59:20|||||||||336
1653469170000|2022-05-25 08:59:30|89.14|89.06|89.14|89.06|89.19|89.11|89.14|89.06|7
1653469190000|2022-05-25 08:59:50|89.19|89.11|89.14|89.06|89.19|89.11|89.14|89.06|2
1653469200000|2022-05-25 09:00:00|89.19|89.11|89.19|89.06|89.19|89.11|89.19|89.06|2
1653469210000|2022-05-25 09:00:10||89.11||89.11||89.11||89.06|5
1653469300000|2022-05-25 09:01:40|||||||||2
1653469330000|2022-05-25 09:02:10|89.14|89.06|89.14|89.06|89.19|89.06|89.14|89.06|144
1653469400000|2022-05-25 09:03:20|||||||||1
1653469410000|2022-05-25 09:03:30||89.01||89.06||89.06||89.01|19
1653469420000|2022-05-25 09:03:40|89.09|89.01|89.09|89.01|89.14|89.01|89.09|89.01|0
1653469450000|2022-05-25 09:04:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|5
1653469460000|2022-05-25 09:04:20||88.91||88.91||88.91||88.91|0
1653469470000|2022-05-25 09:04:30|88.99|88.86|88.99|88.86|88.99|88.86|88.99|88.86|4
1653469480000|2022-05-25 09:04:40|88.94||88.94||88.94||88.94||0
1653469490000|2022-05-25 09:04:50|88.99||88.99||88.99||88.99||2
1653469500000|2022-05-25 09:05:00||88.91||88.91||88.91||88.86|0
1653469510000|2022-05-25 09:05:10|||||||||1800
1653469520000|2022-05-25 09:05:20|88.94|88.86|88.99|88.86|88.99|88.86|88.94|88.86|32
1653469530000|2022-05-25 09:05:30||88.91||88.91||88.91||88.91|3
1653469540000|2022-05-25 09:05:40|||||||||1
1653469550000|2022-05-25 09:05:50|89.04|88.96|89.04|88.91|89.04|88.96|89.04|88.91|1180
1653469560000|2022-05-25 09:06:00|88.99|88.96|89.04|88.96|89.04|88.96|88.99|88.96|22
1653469570000|2022-05-25 09:06:10|||||||||1800
1653469590000|2022-05-25 09:06:30|||||||||1
1653469600000|2022-05-25 09:06:40|89.09||89.04||89.09||89.04||4
1653469610000|2022-05-25 09:06:50|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|35
1653469680000|2022-05-25 09:08:00|88.94|88.86|88.99|88.91|88.99|88.91|88.94|88.86|37
1653469690000|2022-05-25 09:08:10|88.94|88.86|88.99|88.86|88.99|88.86|88.94|88.86|8
1653469700000|2022-05-25 09:08:20|88.94|88.91|88.94|88.86|88.94|88.91|88.94|88.86|142
1653469710000|2022-05-25 09:08:30|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|5
1653469720000|2022-05-25 09:08:40|88.94||88.89||88.94||88.89||71
1653469740000|2022-05-25 09:09:00|||||||||1
1653469750000|2022-05-25 09:09:10|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|3
1653469760000|2022-05-25 09:09:20|||||||||2
1653469770000|2022-05-25 09:09:30|||||||||2
1653469810000|2022-05-25 09:10:10|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|404
1653469830000|2022-05-25 09:10:30|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|48
1653469840000|2022-05-25 09:10:40|||||||||2
1653469850000|2022-05-25 09:10:50|88.89|88.81|88.89|88.81|88.94|88.81|88.89|88.81|38
1653469870000|2022-05-25 09:11:10|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|357
1653469880000|2022-05-25 09:11:20|||||||||5
1653469890000|2022-05-25 09:11:30|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|90
1653469910000|2022-05-25 09:11:50|||||||||4
1653469920000|2022-05-25 09:12:00|88.84|88.76|88.84|88.76|88.84|88.81|88.84|88.76|5
1653469930000|2022-05-25 09:12:10|88.89|88.81|88.89|88.76|88.89|88.81|88.89|88.76|11
1653469940000|2022-05-25 09:12:20|88.84||88.89||88.89||88.84||0
1653469950000|2022-05-25 09:12:30|88.84|88.81|88.89|88.81|88.89|88.81|88.84|88.81|1
1653469960000|2022-05-25 09:12:40|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.81|8
1653469970000|2022-05-25 09:12:50||88.81||88.81||88.81||88.81|29
1653469980000|2022-05-25 09:13:00|88.89|88.76|88.84|88.76|88.89|88.76|88.84|88.76|6
1653469990000|2022-05-25 09:13:10|88.89|88.81|88.89|88.76|88.89|88.81|88.89|88.76|0
1653470000000|2022-05-25 09:13:20|88.84|88.81|88.89|88.81|88.89|88.81|88.84|88.76|2
1653470010000|2022-05-25 09:13:30|||||||||2
1653470030000|2022-05-25 09:13:50|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|0
1653470040000|2022-05-25 09:14:00|88.89|88.81|88.84|88.76|88.89|88.81|88.84|88.76|1
1653470050000|2022-05-25 09:14:10|88.89|88.81|88.84|88.76|88.89|88.81|88.84|88.76|8
1653470060000|2022-05-25 09:14:20|88.89||88.84||88.89||88.84||0
1653470070000|2022-05-25 09:14:30|88.89||88.84||88.89||88.84||0
1653470080000|2022-05-25 09:14:40|88.89|88.71|88.79|88.71|88.89|88.71|88.79|88.71|24
1653470100000|2022-05-25 09:15:00|||||||||2
1653470110000|2022-05-25 09:15:10|||||||||21
1653470120000|2022-05-25 09:15:20|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|43
1653470130000|2022-05-25 09:15:30|||||||||1
1653470150000|2022-05-25 09:15:50|88.89||88.84||88.89||88.84||7
1653470160000|2022-05-25 09:16:00|88.89|88.81|88.94|88.81|88.94|88.81|88.89|88.81|2
1653470170000|2022-05-25 09:16:10|88.89||88.89||88.89||88.89||0
1653470210000|2022-05-25 09:16:50|88.84|88.76|88.84|88.76|88.89|88.76|88.84|88.76|298
1653470220000|2022-05-25 09:17:00|||||||||2
1653470230000|2022-05-25 09:17:10|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.76|1
1653470260000|2022-05-25 09:17:40||88.76||88.81||88.81||88.76|48
1653470280000|2022-05-25 09:18:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|32
1653470330000|2022-05-25 09:18:50|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|87
1653470340000|2022-05-25 09:19:00|||||||||43
1653470350000|2022-05-25 09:19:10|89.04|88.96|88.99|88.91|89.04|88.96|88.99|88.91|3
1653470400000|2022-05-25 09:20:00|88.94|88.86|88.99|88.86|88.99|88.91|88.94|88.86|37
1653470420000|2022-05-25 09:20:20|88.94||88.94||88.94||88.94||0
1653470440000|2022-05-25 09:20:40|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|165
1653470450000|2022-05-25 09:20:50|||||||||16
1653470460000|2022-05-25 09:21:00|||||||||25
1653470480000|2022-05-25 09:21:20|||||||||100
1653470500000|2022-05-25 09:21:40|||||||||50
1653470520000|2022-05-25 09:22:00|||||||||1
1653470530000|2022-05-25 09:22:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|38
1653470560000|2022-05-25 09:22:40|89.09||89.09||89.09||89.04||0
1653470570000|2022-05-25 09:22:50||89.01||89.01||89.01||89.01|0
1653470600000|2022-05-25 09:23:20|89.04|88.96|89.09|89.01|89.09|89.01|89.04|88.96|49
1653470610000|2022-05-25 09:23:30|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|1
1653470630000|2022-05-25 09:23:50||88.91||88.96||88.96||88.91|0
1653470640000|2022-05-25 09:24:00||88.91||88.96||88.96||88.91|7
1653470670000|2022-05-25 09:24:30|89.09|89.01|89.09|88.96|89.09|89.01|89.09|88.96|80
1653470680000|2022-05-25 09:24:40|89.04||89.09||89.09||89.04||0
1653470690000|2022-05-25 09:24:50||89.01||88.96||89.01||88.96|15
1653470700000|2022-05-25 09:25:00||89.01||88.96||89.01||88.96|2
1653470710000|2022-05-25 09:25:10|89.04||89.04||89.04||89.04||0
1653470720000|2022-05-25 09:25:20|||||||||250
1653470740000|2022-05-25 09:25:40||88.91||88.91||88.96||88.91|25
1653470750000|2022-05-25 09:25:50|88.99||88.99||88.99||88.99||40
1653470810000|2022-05-25 09:26:50|||||||||1
1653470820000|2022-05-25 09:27:00|||||||||3
1653470830000|2022-05-25 09:27:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|15
1653470870000|2022-05-25 09:27:50|||||||||5
1653470900000|2022-05-25 09:28:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|55
1653470950000|2022-05-25 09:29:10|||||||||14
1653470980000|2022-05-25 09:29:40|89.04|88.96|89.04|88.96|89.09|88.96|89.04|88.96|41
1653470990000|2022-05-25 09:29:50|89.09||89.04||89.09||89.04||0
1653471000000|2022-05-25 09:30:00|89.09||89.04||89.09||89.04||4
1653471020000|2022-05-25 09:30:20|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|43
1653471070000|2022-05-25 09:31:10|89.04||88.99||89.04||88.99||98
1653471110000|2022-05-25 09:31:50|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|4
1653471140000|2022-05-25 09:32:20|||||||||53
1653471150000|2022-05-25 09:32:30|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|52
1653471210000|2022-05-25 09:33:30|||||||||65
1653471220000|2022-05-25 09:33:40|||||||||40
1653471270000|2022-05-25 09:34:30|||||||||42
1653471280000|2022-05-25 09:34:40|||||||||5
1653471300000|2022-05-25 09:35:00|89.14||89.14||89.14||89.09||158
1653471310000|2022-05-25 09:35:10|89.09||89.09||89.09||89.09||0
1653471320000|2022-05-25 09:35:20|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|0
1653471390000|2022-05-25 09:36:30|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|141
1653471400000|2022-05-25 09:36:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|36
1653471470000|2022-05-25 09:37:50|||||||||1
1653471480000|2022-05-25 09:38:00|89.09|89.01|89.09|89.01|89.14|89.01|89.09|89.01|11
1653471540000|2022-05-25 09:39:00|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|56
1653471560000|2022-05-25 09:39:20|||||||||13
1653471600000|2022-05-25 09:40:00|||||||||2
1653471650000|2022-05-25 09:40:50|||||||||34
1653471710000|2022-05-25 09:41:50|||||||||2
1653471720000|2022-05-25 09:42:00|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|6
1653471760000|2022-05-25 09:42:40|89.04|88.96|89.09|88.96|89.09|88.96|89.04|88.96|679
1653471770000|2022-05-25 09:42:50|89.04||89.09||89.09||89.04||2
1653471780000|2022-05-25 09:43:00|89.04|89.01|89.04|88.96|89.04|89.01|89.04|88.96|19
1653471790000|2022-05-25 09:43:10|||||||||675
1653471830000|2022-05-25 09:43:50|89.09|89.01|89.09|89.01|89.09|89.01|89.09|88.96|2
1653471870000|2022-05-25 09:44:30|||||||||1350
1653471910000|2022-05-25 09:45:10|||||||||1350
1653471920000|2022-05-25 09:45:20|||||||||4
1653471940000|2022-05-25 09:45:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|49
1653471970000|2022-05-25 09:46:10|||||||||4
1653472000000|2022-05-25 09:46:40|||||||||29
1653472020000|2022-05-25 09:47:00|||||||||351
1653472030000|2022-05-25 09:47:10|||||||||5
1653472050000|2022-05-25 09:47:30||89.01||89.01||89.01||89.01|85
1653472060000|2022-05-25 09:47:40|89.09|89.06|89.09|89.01|89.14|89.06|89.09|89.01|7
1653472070000|2022-05-25 09:47:50|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|1
1653472080000|2022-05-25 09:48:00|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|6
1653472130000|2022-05-25 09:48:50|89.09|89.01|89.14|89.06|89.14|89.06|89.09|89.01|35
1653472160000|2022-05-25 09:49:20|89.19|89.11|89.19|89.06|89.19|89.11|89.19|89.06|20
1653472170000|2022-05-25 09:49:30|89.14|89.11|89.14|89.06|89.14|89.11|89.14|89.06|1
1653472190000|2022-05-25 09:49:50|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|5
1653472250000|2022-05-25 09:50:50||89.06||89.06||89.06||89.06|10
1653472260000|2022-05-25 09:51:00|89.14||89.14||89.14||89.14||0
1653472310000|2022-05-25 09:51:50|||||||||13
1653472330000|2022-05-25 09:52:10|89.19||89.14||89.19||89.14||104
1653472340000|2022-05-25 09:52:20|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|10
1653472380000|2022-05-25 09:53:00|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|49
1653472390000|2022-05-25 09:53:10|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|2
1653472430000|2022-05-25 09:53:50|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|9
1653472450000|2022-05-25 09:54:10|||||||||16
1653472480000|2022-05-25 09:54:40||89.06||89.11||89.11||89.06|16
1653472520000|2022-05-25 09:55:20||89.06||89.11||89.11||89.06|29
1653472550000|2022-05-25 09:55:50|||||||||20
1653472570000|2022-05-25 09:56:10|||||||||14
1653472600000|2022-05-25 09:56:40|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|388
1653472620000|2022-05-25 09:57:00|||||||||42
1653472630000|2022-05-25 09:57:10|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|15
1653472640000|2022-05-25 09:57:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|203
1653472650000|2022-05-25 09:57:30|||||||||72
1653472660000|2022-05-25 09:57:40|||||||||720
1653472670000|2022-05-25 09:57:50|||||||||720
1653472680000|2022-05-25 09:58:00|||||||||130
1653472700000|2022-05-25 09:58:20|||||||||199
1653472710000|2022-05-25 09:58:30|||||||||449
1653472760000|2022-05-25 09:59:20|||||||||50
1653472810000|2022-05-25 10:00:10|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|230
1653472820000|2022-05-25 10:00:20|||||||||6
1653472860000|2022-05-25 10:01:00|89.29|89.21|89.34|89.26|89.34|89.26|89.29|89.21|1592
1653472890000|2022-05-25 10:01:30|||||||||180
1653472940000|2022-05-25 10:02:20|||||||||180
1653473000000|2022-05-25 10:03:20|||||||||301
1653473010000|2022-05-25 10:03:30|||||||||898
1653473040000|2022-05-25 10:04:00|89.39|89.31|89.39|89.31|89.39|89.31|89.34|89.26|199
1653473050000|2022-05-25 10:04:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|14
1653473080000|2022-05-25 10:04:40|||||||||300
1653473100000|2022-05-25 10:05:00|||||||||2
1653473130000|2022-05-25 10:05:30|||||||||55
1653473150000|2022-05-25 10:05:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|172
1653473160000|2022-05-25 10:06:00|||||||||39
1653473170000|2022-05-25 10:06:10|||||||||100
1653473180000|2022-05-25 10:06:20||89.36||89.41||89.41||89.36|177
1653473190000|2022-05-25 10:06:30|||||||||335
1653473200000|2022-05-25 10:06:40|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|85
1653473210000|2022-05-25 10:06:50|||||||||40
1653473230000|2022-05-25 10:07:10|||||||||1350
1653473240000|2022-05-25 10:07:20|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|23
1653473250000|2022-05-25 10:07:30||89.36||89.41||89.41||89.36|1379
1653473260000|2022-05-25 10:07:40|89.44|89.36|89.44|89.36|89.44|89.41|89.44|89.36|1
1653473270000|2022-05-25 10:07:50|89.49||89.44||89.49||89.44||0
1653473320000|2022-05-25 10:08:40|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|34
1653473330000|2022-05-25 10:08:50|||||||||1
1653473370000|2022-05-25 10:09:30|89.44|89.36|89.44|89.31|89.44|89.36|89.44|89.31|149
1653473390000|2022-05-25 10:09:50|89.39|89.36|89.44|89.36|89.44|89.36|89.39|89.36|0
1653473420000|2022-05-25 10:10:20|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|230
1653473440000|2022-05-25 10:10:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|435
1653473470000|2022-05-25 10:11:10|||||||||959
1653473480000|2022-05-25 10:11:20|||||||||1
1653473510000|2022-05-25 10:11:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|200
1653473570000|2022-05-25 10:12:50|||||||||5
1653473580000|2022-05-25 10:13:00|89.44|89.36|89.44|89.36|89.49|89.36|89.44|89.36|25
1653473640000|2022-05-25 10:14:00||89.31||89.36||89.36||89.31|8
1653473650000|2022-05-25 10:14:10|89.39|89.31|89.39|89.31|89.39|89.36|89.39|89.31|0
1653473680000|2022-05-25 10:14:40|||||||||1
1653473690000|2022-05-25 10:14:50|||||||||100
1653473700000|2022-05-25 10:15:00||89.26||89.26||89.26||89.26|31
1653473710000|2022-05-25 10:15:10|89.34||89.34||89.34||89.34||11
1653473770000|2022-05-25 10:16:10|||||||||1
1653473790000|2022-05-25 10:16:30|||||||||2
1653473810000|2022-05-25 10:16:50|||||||||5
1653473820000|2022-05-25 10:17:00|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|905
1653473830000|2022-05-25 10:17:10|||||||||44
1653473840000|2022-05-25 10:17:20|||||||||259
1653473880000|2022-05-25 10:18:00|||||||||65
1653473920000|2022-05-25 10:18:40|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|680
1653473950000|2022-05-25 10:19:10|||||||||111
1653473960000|2022-05-25 10:19:20|||||||||98
1653473990000|2022-05-25 10:19:50|||||||||298
1653474010000|2022-05-25 10:20:10|||||||||2
1653474060000|2022-05-25 10:21:00|89.49||89.44||89.49||89.44||27
1653474070000|2022-05-25 10:21:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|47
1653474090000|2022-05-25 10:21:30|||||||||13
1653474160000|2022-05-25 10:22:40|||||||||4
1653474170000|2022-05-25 10:22:50|||||||||4
1653474190000|2022-05-25 10:23:10|89.44|89.36|89.49|89.41|89.49|89.41|89.44|89.36|44
1653474230000|2022-05-25 10:23:50||89.36||89.41||89.41||89.36|8
1653474280000|2022-05-25 10:24:40|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|33
1653474290000|2022-05-25 10:24:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|37
1653474310000|2022-05-25 10:25:10|||||||||1
1653474350000|2022-05-25 10:25:50|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|113
1653474360000|2022-05-25 10:26:00|||||||||8
1653474370000|2022-05-25 10:26:10|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.41|5
1653474380000|2022-05-25 10:26:20|||||||||4
1653474390000|2022-05-25 10:26:30|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|3
1653474420000|2022-05-25 10:27:00|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|34
1653474500000|2022-05-25 10:28:20|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|8
1653474530000|2022-05-25 10:28:50|||||||||1
1653474540000|2022-05-25 10:29:00|||||||||2
1653474660000|2022-05-25 10:31:00|||||||||260
1653474670000|2022-05-25 10:31:10|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|1102
1653474690000|2022-05-25 10:31:30|||||||||10
1653474700000|2022-05-25 10:31:40|||||||||197
1653474710000|2022-05-25 10:31:50|||||||||13
1653474730000|2022-05-25 10:32:10|89.49|89.41|89.54|89.46|89.54|89.46|89.49|89.41|147
1653474790000|2022-05-25 10:33:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|28
1653474810000|2022-05-25 10:33:30|||||||||50
1653474880000|2022-05-25 10:34:40|||||||||1
1653474940000|2022-05-25 10:35:40|||||||||11
1653474950000|2022-05-25 10:35:50|||||||||13
1653474960000|2022-05-25 10:36:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|7
1653475000000|2022-05-25 10:36:40|||||||||100
1653475050000|2022-05-25 10:37:30||89.31||89.36||89.36||89.31|178
1653475080000|2022-05-25 10:38:00|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|6
1653475110000|2022-05-25 10:38:30|||||||||161
1653475150000|2022-05-25 10:39:10|||||||||128
1653475170000|2022-05-25 10:39:30|||||||||59
1653475210000|2022-05-25 10:40:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|592
1653475230000|2022-05-25 10:40:30|||||||||112
1653475290000|2022-05-25 10:41:30|||||||||139
1653475310000|2022-05-25 10:41:50|||||||||1
1653475330000|2022-05-25 10:42:10|89.49||89.49||89.49||89.49||74
1653475340000|2022-05-25 10:42:20||89.41||89.41||89.41||89.41|0
1653475350000|2022-05-25 10:42:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|81
1653475410000|2022-05-25 10:43:30|||||||||165
1653475430000|2022-05-25 10:43:50|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|39
1653475470000|2022-05-25 10:44:30|||||||||83
1653475490000|2022-05-25 10:44:50|89.44||89.39||89.44||89.39||5
1653475500000|2022-05-25 10:45:00|||||||||4
1653475530000|2022-05-25 10:45:30|||||||||214
1653475580000|2022-05-25 10:46:20|||||||||222
1653475590000|2022-05-25 10:46:30|||||||||1096
1653475600000|2022-05-25 10:46:40|||||||||121
1653475650000|2022-05-25 10:47:30|||||||||86
1653475680000|2022-05-25 10:48:00|||||||||173
1653475690000|2022-05-25 10:48:10|||||||||10
1653475710000|2022-05-25 10:48:30|||||||||162
1653475730000|2022-05-25 10:48:50|||||||||1
1653475740000|2022-05-25 10:49:00|||||||||143
1653475750000|2022-05-25 10:49:10|||||||||11
1653475760000|2022-05-25 10:49:20|||||||||171
1653475770000|2022-05-25 10:49:30|89.34|89.26|89.39|89.31|89.39|89.31|89.34|89.26|250
1653475830000|2022-05-25 10:50:30|||||||||266
1653475860000|2022-05-25 10:51:00|||||||||76
1653475870000|2022-05-25 10:51:10|||||||||111
1653475890000|2022-05-25 10:51:30|||||||||92
1653475900000|2022-05-25 10:51:40|||||||||63
1653475910000|2022-05-25 10:51:50|||||||||1
1653475940000|2022-05-25 10:52:20|||||||||351
1653475950000|2022-05-25 10:52:30|||||||||226
1653476000000|2022-05-25 10:53:20|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|333
1653476020000|2022-05-25 10:53:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|5
1653476080000|2022-05-25 10:54:40|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|48
1653476120000|2022-05-25 10:55:20|||||||||6
1653476130000|2022-05-25 10:55:30|||||||||5
1653476140000|2022-05-25 10:55:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|4
1653476220000|2022-05-25 10:57:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|29
1653476230000|2022-05-25 10:57:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.16|197
1653476250000|2022-05-25 10:57:30|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|6
1653476290000|2022-05-25 10:58:10|||||||||3
1653476310000|2022-05-25 10:58:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|14
1653476320000|2022-05-25 10:58:40|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|2
1653476360000|2022-05-25 10:59:20|||||||||3
1653476380000|2022-05-25 10:59:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|14
1653476420000|2022-05-25 11:00:20|||||||||1
1653476440000|2022-05-25 11:00:40|||||||||4
1653476460000|2022-05-25 11:01:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|101
1653476470000|2022-05-25 11:01:10||89.11||89.16||89.16||89.11|84
1653476520000|2022-05-25 11:02:00|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|253
1653476530000|2022-05-25 11:02:10|89.29|89.21|89.29|89.21|89.34|89.26|89.29|89.21|85
1653476570000|2022-05-25 11:02:50|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|125
1653476600000|2022-05-25 11:03:20|||||||||7
1653476610000|2022-05-25 11:03:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|14
1653476630000|2022-05-25 11:03:50|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|147
1653476700000|2022-05-25 11:05:00|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|9
1653476730000|2022-05-25 11:05:30|89.24|89.16|89.29|89.16|89.29|89.16|89.24|89.16|4
1653476740000|2022-05-25 11:05:40|89.24|89.21|89.29|89.21|89.29|89.21|89.24|89.21|72
1653476760000|2022-05-25 11:06:00|||||||||1
1653476800000|2022-05-25 11:06:40|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|251
1653476810000|2022-05-25 11:06:50|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|5
1653476820000|2022-05-25 11:07:00|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|76
1653476850000|2022-05-25 11:07:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|11
1653476860000|2022-05-25 11:07:40|||||||||6
1653476880000|2022-05-25 11:08:00|||||||||2
1653476890000|2022-05-25 11:08:10||89.16||89.16||89.16||89.16|13
1653476900000|2022-05-25 11:08:20|89.24||89.24||89.24||89.24||0
1653476910000|2022-05-25 11:08:30|||||||||1057
1653476930000|2022-05-25 11:08:50|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|101
1653476940000|2022-05-25 11:09:00|||||||||40
1653476950000|2022-05-25 11:09:10|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|363
1653476960000|2022-05-25 11:09:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|33
1653477000000|2022-05-25 11:10:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|473
1653477030000|2022-05-25 11:10:30|||||||||48
1653477040000|2022-05-25 11:10:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|16
1653477050000|2022-05-25 11:10:50|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|16
1653477060000|2022-05-25 11:11:00||89.11||89.11||89.16||89.11|5
1653477070000|2022-05-25 11:11:10||89.16||89.11||89.16||89.11|5
1653477080000|2022-05-25 11:11:20|89.19||89.19||89.19||89.19||0
1653477090000|2022-05-25 11:11:30|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|162
1653477110000|2022-05-25 11:11:50|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|66
1653477160000|2022-05-25 11:12:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|8
1653477170000|2022-05-25 11:12:50|89.09|89.01|89.09|89.01|89.09|89.06|89.09|89.01|5
1653477210000|2022-05-25 11:13:30|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|118
1653477220000|2022-05-25 11:13:40|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|12
1653477230000|2022-05-25 11:13:50|89.14|89.06|89.14|89.06|89.14|89.06|89.09|89.06|0
1653477270000|2022-05-25 11:14:30|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|503
1653477320000|2022-05-25 11:15:20|89.14|89.06|89.09|89.01|89.14|89.06|89.09|89.01|68
1653477340000|2022-05-25 11:15:40|89.04|88.96|89.04|88.96|89.09|88.96|89.04|88.96|9
1653477360000|2022-05-25 11:16:00|88.99|88.91|88.99|88.91|89.04|88.91|88.99|88.91|15
1653477370000|2022-05-25 11:16:10|89.04|88.96|89.04|88.91|89.04|88.96|89.04|88.91|12
1653477380000|2022-05-25 11:16:20||88.96||88.96||88.96||88.96|0
1653477390000|2022-05-25 11:16:30||88.91||88.91||88.96||88.91|29
1653477400000|2022-05-25 11:16:40||88.96||88.91||88.96||88.91|0
1653477410000|2022-05-25 11:16:50|88.99|88.96|88.99|88.91|88.99|88.96|88.99|88.91|0
1653477420000|2022-05-25 11:17:00|89.04||89.04||89.04||89.04||24
1653477430000|2022-05-25 11:17:10||88.96||88.91||88.96||88.91|0
1653477440000|2022-05-25 11:17:20|88.99|88.96|88.99|88.91|88.99|88.96|88.99|88.91|0
1653477530000|2022-05-25 11:18:50|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.91|174
1653477540000|2022-05-25 11:19:00|||||||||18
1653477550000|2022-05-25 11:19:10|||||||||1
1653477580000|2022-05-25 11:19:40|||||||||8
1653477600000|2022-05-25 11:20:00|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|22
1653477620000|2022-05-25 11:20:20|||||||||1
1653477660000|2022-05-25 11:21:00|||||||||2
1653477670000|2022-05-25 11:21:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|18
1653477700000|2022-05-25 11:21:40|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|3
1653477710000|2022-05-25 11:21:50|89.04||89.04||89.04||89.04||5
1653477720000|2022-05-25 11:22:00|88.99|88.96|88.99|88.91|88.99|88.96|88.99|88.91|7
1653477740000|2022-05-25 11:22:20|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|557
1653477750000|2022-05-25 11:22:30|||||||||41
1653477770000|2022-05-25 11:22:50|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|317
1653477780000|2022-05-25 11:23:00|||||||||58
1653477790000|2022-05-25 11:23:10|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|28
1653477800000|2022-05-25 11:23:20|88.89|88.81|88.89|88.81|88.94|88.86|88.89|88.81|13
1653477840000|2022-05-25 11:24:00|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|13
1653477860000|2022-05-25 11:24:20|88.89||88.84||88.89||88.84||22
1653477870000|2022-05-25 11:24:30|88.89||88.84||88.89||88.84||40
1653477890000|2022-05-25 11:24:50|88.79|88.71|88.84|88.76|88.84|88.76|88.79|88.71|160
1653477900000|2022-05-25 11:25:00|88.79|88.71|88.79|88.71|88.79|88.76|88.79|88.71|8
1653477910000|2022-05-25 11:25:10|88.84|88.76|88.84|88.71|88.84|88.76|88.84|88.71|3
1653477920000|2022-05-25 11:25:20|88.79||88.79||88.79||88.79||0
1653477930000|2022-05-25 11:25:30|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|89
1653477960000|2022-05-25 11:26:00|||||||||1
1653477980000|2022-05-25 11:26:20|||||||||2
1653478010000|2022-05-25 11:26:50|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|446
1653478030000|2022-05-25 11:27:10|||||||||1
1653478050000|2022-05-25 11:27:30|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|91
1653478060000|2022-05-25 11:27:40|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|8
1653478080000|2022-05-25 11:28:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|314
1653478100000|2022-05-25 11:28:20|||||||||138
1653478140000|2022-05-25 11:29:00|88.99|88.91|88.99|88.86|88.99|88.91|88.99|88.86|28
1653478150000|2022-05-25 11:29:10|88.94|88.91|88.99|88.91|88.99|88.91|88.94|88.91|20
1653478190000|2022-05-25 11:29:50|||||||||100
1653478220000|2022-05-25 11:30:20||88.86||88.91||88.91||88.86|15
1653478250000|2022-05-25 11:30:50|||||||||1
1653478260000|2022-05-25 11:31:00|||||||||3
1653478270000|2022-05-25 11:31:10|||||||||15
1653478290000|2022-05-25 11:31:30|89.04||89.04||89.04||89.04||179
1653478300000|2022-05-25 11:31:40||88.96||88.96||88.96||88.96|41
1653478320000|2022-05-25 11:32:00|89.09|89.01|89.09|88.96|89.09|89.01|89.04|88.96|23
1653478330000|2022-05-25 11:32:10|89.04||89.04||89.04||89.04||0
1653478350000|2022-05-25 11:32:30|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|5
1653478360000|2022-05-25 11:32:40|89.04|88.96|89.04|88.91|89.04|88.96|88.99|88.91|4
1653478370000|2022-05-25 11:32:50|88.99||89.04||89.04||88.99||0
1653478380000|2022-05-25 11:33:00|88.99|88.96|89.04|88.96|89.04|88.96|88.99|88.96|4
1653478390000|2022-05-25 11:33:10|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|2
1653478400000|2022-05-25 11:33:20|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|7
1653478420000|2022-05-25 11:33:40|||||||||268
1653478430000|2022-05-25 11:33:50|||||||||80
1653478440000|2022-05-25 11:34:00|||||||||10
1653478450000|2022-05-25 11:34:10|||||||||2
1653478460000|2022-05-25 11:34:20|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|19
1653478470000|2022-05-25 11:34:30|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|100
1653478510000|2022-05-25 11:35:10|||||||||4
1653478520000|2022-05-25 11:35:20|||||||||2
1653478540000|2022-05-25 11:35:40|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|26
1653478550000|2022-05-25 11:35:50|88.84|88.76|88.89|88.76|88.89|88.76|88.84|88.76|656
1653478560000|2022-05-25 11:36:00|88.84|88.81|88.89|88.81|88.89|88.81|88.84|88.76|93
1653478570000|2022-05-25 11:36:10|88.94|88.86|88.94|88.86|88.94|88.86|88.89|88.81|56
1653478590000|2022-05-25 11:36:30|88.89|88.81|88.94|88.86|88.94|88.86|88.89|88.81|297
1653478600000|2022-05-25 11:36:40||88.81||88.86||88.86||88.81|1
1653478660000|2022-05-25 11:37:40|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|182
1653478670000|2022-05-25 11:37:50|||||||||4
1653478680000|2022-05-25 11:38:00|||||||||2
1653478690000|2022-05-25 11:38:10|88.94|88.86|88.94|88.81|88.94|88.86|88.94|88.81|43
1653478700000|2022-05-25 11:38:20|88.89|88.86|88.89|88.81|88.89|88.86|88.89|88.81|5
1653478710000|2022-05-25 11:38:30|88.94||88.94||88.94||88.89||10
1653478720000|2022-05-25 11:38:40|88.89||88.89||88.94||88.89||0
1653478730000|2022-05-25 11:38:50|88.94||88.89||88.94||88.89||0
1653478740000|2022-05-25 11:39:00|88.94|88.86|88.89|88.81|88.94|88.86|88.89|88.81|24
1653478760000|2022-05-25 11:39:20|||||||||2
1653478770000|2022-05-25 11:39:30||88.76||88.81||88.81||88.76|2
1653478790000|2022-05-25 11:39:50|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|6
1653478800000|2022-05-25 11:40:00|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|7
1653478830000|2022-05-25 11:40:30|88.84|88.76|88.84|88.76|88.89|88.76|88.84|88.76|4
1653478840000|2022-05-25 11:40:40|88.89||88.84||88.89||88.84||0
1653478870000|2022-05-25 11:41:10|||||||||1
1653478880000|2022-05-25 11:41:20|||||||||2
1653478890000|2022-05-25 11:41:30|||||||||15
1653478900000|2022-05-25 11:41:40||88.71||88.71||88.71||88.71|8
1653478910000|2022-05-25 11:41:50||88.76||88.76||88.76||88.76|0
1653478950000|2022-05-25 11:42:30|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|5
1653478980000|2022-05-25 11:43:00|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|76
1653478990000|2022-05-25 11:43:10||88.71||88.76||88.76||88.71|21
1653479000000|2022-05-25 11:43:20|||||||||6
1653479010000|2022-05-25 11:43:30|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|2
1653479030000|2022-05-25 11:43:50|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|1
1653479040000|2022-05-25 11:44:00|||||||||1
1653479050000|2022-05-25 11:44:10|88.79|88.71|88.79|88.71|88.79|88.71|88.74|88.66|46
1653479080000|2022-05-25 11:44:40|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|1
1653479090000|2022-05-25 11:44:50|88.79|88.71|88.74|88.66|88.79|88.71|88.74|88.66|6
1653479100000|2022-05-25 11:45:00|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.66|11
1653479110000|2022-05-25 11:45:10||88.66||88.71||88.71||88.66|0
1653479120000|2022-05-25 11:45:20|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|7
1653479160000|2022-05-25 11:46:00|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|3
1653479170000|2022-05-25 11:46:10|88.74||88.74||88.74||88.69||5
1653479180000|2022-05-25 11:46:20|88.69||88.69||88.74||88.69||0
1653479210000|2022-05-25 11:46:50|88.74||88.74||88.74||88.74||4
1653479220000|2022-05-25 11:47:00|88.69|88.66|88.74|88.61|88.74|88.66|88.69|88.61|12
1653479230000|2022-05-25 11:47:10|88.69|88.66|88.74|88.66|88.74|88.66|88.69|88.61|1
1653479240000|2022-05-25 11:47:20||88.61||88.66||88.66||88.61|1
1653479250000|2022-05-25 11:47:30||88.61||88.66||88.66||88.61|0
1653479280000|2022-05-25 11:48:00|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|13
1653479290000|2022-05-25 11:48:10|||||||||2
1653479300000|2022-05-25 11:48:20|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|8
1653479340000|2022-05-25 11:49:00|||||||||3
1653479370000|2022-05-25 11:49:30|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|9
1653479400000|2022-05-25 11:50:00|||||||||4
1653479410000|2022-05-25 11:50:10|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|13
1653479420000|2022-05-25 11:50:20|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|473
1653479430000|2022-05-25 11:50:30|||||||||101
1653479440000|2022-05-25 11:50:40|||||||||3
1653479460000|2022-05-25 11:51:00|88.94|88.86|88.94|88.86|88.94|88.86|88.89|88.81|79
1653479480000|2022-05-25 11:51:20||88.81||88.86||88.86||88.81|1
1653479550000|2022-05-25 11:52:30|||||||||12
1653479560000|2022-05-25 11:52:40|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|1
1653479570000|2022-05-25 11:52:50|||||||||3
1653479580000|2022-05-25 11:53:00|89.04||88.99||89.04||88.99||4
1653479600000|2022-05-25 11:53:20|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|8
1653479640000|2022-05-25 11:54:00|||||||||3
1653479650000|2022-05-25 11:54:10|||||||||95
1653479660000|2022-05-25 11:54:20|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|0
1653479690000|2022-05-25 11:54:50|||||||||2
1653479700000|2022-05-25 11:55:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|1
1653479710000|2022-05-25 11:55:10|||||||||2
1653479750000|2022-05-25 11:55:50|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|23
1653479770000|2022-05-25 11:56:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|12
1653479790000|2022-05-25 11:56:30|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|3
1653479820000|2022-05-25 11:57:00|||||||||9
1653479830000|2022-05-25 11:57:10|88.94|88.86|88.99|88.91|88.99|88.91|88.94|88.86|7
1653479860000|2022-05-25 11:57:40||88.86||88.91||88.91||88.86|301
1653479870000|2022-05-25 11:57:50||88.86||88.91||88.91||88.86|14
1653479880000|2022-05-25 11:58:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|4
1653479890000|2022-05-25 11:58:10|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|0
1653479900000|2022-05-25 11:58:20|||||||||2
1653479910000|2022-05-25 11:58:30|||||||||1
1653479930000|2022-05-25 11:58:50|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|3
1653479940000|2022-05-25 11:59:00|||||||||3
1653480000000|2022-05-25 12:00:00|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|3
1653480020000|2022-05-25 12:00:20|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|3
1653480030000|2022-05-25 12:00:30|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|5
1653480040000|2022-05-25 12:00:40||88.76||88.81||88.81||88.76|1
1653480090000|2022-05-25 12:01:30|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|48
1653480120000|2022-05-25 12:02:00|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|49
1653480130000|2022-05-25 12:02:10|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|7
1653480150000|2022-05-25 12:02:30|||||||||4
1653480220000|2022-05-25 12:03:40|88.99|88.91|88.94|88.86|88.99|88.91|88.94|88.86|25
1653480230000|2022-05-25 12:03:50|88.99||88.99||88.99||88.99||13
1653480240000|2022-05-25 12:04:00|88.94||88.94||88.99||88.94||3
1653480280000|2022-05-25 12:04:40|88.99||88.99||88.99||88.99||11
1653480290000|2022-05-25 12:04:50||88.91||88.91||88.91||88.91|11
1653480300000|2022-05-25 12:05:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|5
1653480310000|2022-05-25 12:05:10|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|6
1653480320000|2022-05-25 12:05:20|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|3
1653480340000|2022-05-25 12:05:40|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|14
1653480350000|2022-05-25 12:05:50||88.86||88.86||88.86||88.86|1
1653480360000|2022-05-25 12:06:00||88.91||88.91||88.91||88.91|0
1653480370000|2022-05-25 12:06:10|||||||||1500
1653480400000|2022-05-25 12:06:40|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|10
1653480410000|2022-05-25 12:06:50|||||||||117
1653480430000|2022-05-25 12:07:10|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|4
1653480530000|2022-05-25 12:08:50|||||||||1
1653480540000|2022-05-25 12:09:00|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|13
1653480580000|2022-05-25 12:09:40|88.79|88.71|88.84|88.76|88.84|88.76|88.79|88.71|5
1653480600000|2022-05-25 12:10:00||88.71||88.76||88.76||88.71|4
1653480610000|2022-05-25 12:10:10|88.79|88.71|88.79|88.71|88.84|88.71|88.79|88.71|2
1653480620000|2022-05-25 12:10:20|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|2
1653480650000|2022-05-25 12:10:50|||||||||1
1653480660000|2022-05-25 12:11:00|||||||||22
1653480690000|2022-05-25 12:11:30|||||||||609
1653480700000|2022-05-25 12:11:40|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|364
1653480710000|2022-05-25 12:11:50|||||||||7
1653480750000|2022-05-25 12:12:30|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|92
1653480790000|2022-05-25 12:13:10|88.99||88.99||88.99||88.99||21
1653480800000|2022-05-25 12:13:20||88.91||88.91||88.91||88.91|0
1653480860000|2022-05-25 12:14:20|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|15
1653480900000|2022-05-25 12:15:00|||||||||1
1653480910000|2022-05-25 12:15:10|||||||||30
1653480940000|2022-05-25 12:15:40|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|560
1653480990000|2022-05-25 12:16:30|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|69
1653481040000|2022-05-25 12:17:20|||||||||4
1653481050000|2022-05-25 12:17:30||88.91||88.96||88.96||88.91|5
1653481060000|2022-05-25 12:17:40|||||||||151
1653481070000|2022-05-25 12:17:50|||||||||426
1653481080000|2022-05-25 12:18:00|89.09||89.09||89.09||89.09||11
1653481090000|2022-05-25 12:18:10|89.04|89.01|89.09|89.01|89.09|89.01|89.04|89.01|14
1653481140000|2022-05-25 12:19:00|||||||||2
1653481150000|2022-05-25 12:19:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|4
1653481200000|2022-05-25 12:20:00|89.09||89.09||89.09||89.09||29
1653481210000|2022-05-25 12:20:10|89.04||89.04||89.04||89.04||0
1653481220000|2022-05-25 12:20:20|89.09||89.04||89.09||89.04||3
1653481260000|2022-05-25 12:21:00|89.09|89.01|89.09|88.96|89.09|89.01|89.09|88.96|19
1653481270000|2022-05-25 12:21:10|89.04||89.04||89.04||89.04||0
1653481280000|2022-05-25 12:21:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|238
1653481290000|2022-05-25 12:21:30|||||||||34
1653481330000|2022-05-25 12:22:10|||||||||254
1653481390000|2022-05-25 12:23:10|||||||||1
1653481420000|2022-05-25 12:23:40|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|182
1653481460000|2022-05-25 12:24:20|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|70
1653481500000|2022-05-25 12:25:00|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|42
1653481510000|2022-05-25 12:25:10|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|6
1653481550000|2022-05-25 12:25:50|||||||||6
1653481560000|2022-05-25 12:26:00|||||||||73
1653481570000|2022-05-25 12:26:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|55
1653481590000|2022-05-25 12:26:30|89.09|89.01|89.09|88.96|89.09|89.01|89.09|88.96|10
1653481600000|2022-05-25 12:26:40||89.01||89.01||89.01||89.01|6
1653481640000|2022-05-25 12:27:20|||||||||4
1653481670000|2022-05-25 12:27:50|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|213
1653481680000|2022-05-25 12:28:00|||||||||46
1653481710000|2022-05-25 12:28:30|||||||||309
1653481740000|2022-05-25 12:29:00|||||||||3
1653481750000|2022-05-25 12:29:10|||||||||6
1653481760000|2022-05-25 12:29:20|||||||||2
1653481770000|2022-05-25 12:29:30|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|156
1653481780000|2022-05-25 12:29:40|||||||||2
1653481790000|2022-05-25 12:29:50|||||||||3
1653481800000|2022-05-25 12:30:00|||||||||3
1653481810000|2022-05-25 12:30:10|89.04|88.96|89.04|88.91|89.04|88.96|89.04|88.91|129
1653481820000|2022-05-25 12:30:20|88.99||89.04||89.04||88.99||23
1653481830000|2022-05-25 12:30:30|||||||||4
1653481840000|2022-05-25 12:30:40|88.99||88.99||88.99||88.99||0
1653481850000|2022-05-25 12:30:50||88.86||88.86||88.86||88.86|54
1653481860000|2022-05-25 12:31:00||88.91||88.91||88.91||88.91|0
1653481870000|2022-05-25 12:31:10||88.86||88.91||88.91||88.86|5
1653481910000|2022-05-25 12:31:50|||||||||11
1653481920000|2022-05-25 12:32:00|||||||||10
1653481930000|2022-05-25 12:32:10||88.86||88.91||88.91||88.86|6
1653481960000|2022-05-25 12:32:40|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|487
1653481970000|2022-05-25 12:32:50|||||||||99
1653481980000|2022-05-25 12:33:00|||||||||348
1653481990000|2022-05-25 12:33:10|||||||||107
1653482010000|2022-05-25 12:33:30|89.09|89.01|89.09|88.96|89.09|89.01|89.09|88.96|82
1653482020000|2022-05-25 12:33:40|89.14|89.01|89.14|89.06|89.14|89.06|89.14|89.01|49
1653482030000|2022-05-25 12:33:50|||||||||81
1653482060000|2022-05-25 12:34:20|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|69
1653482070000|2022-05-25 12:34:30|89.24|89.16|89.24|89.16|89.24|89.16|89.19|89.16|31
1653482080000|2022-05-25 12:34:40|89.19|89.11|89.19|89.11|89.24|89.11|89.19|89.11|11
1653482090000|2022-05-25 12:34:50|||||||||203
1653482100000|2022-05-25 12:35:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|11
1653482120000|2022-05-25 12:35:20|89.29|89.21|89.24|89.16|89.29|89.21|89.24|89.16|257
1653482130000|2022-05-25 12:35:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|375
1653482150000|2022-05-25 12:35:50|||||||||8
1653482160000|2022-05-25 12:36:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|206
1653482190000|2022-05-25 12:36:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|31
1653482200000|2022-05-25 12:36:40||89.16||89.21||89.21||89.16|48
1653482210000|2022-05-25 12:36:50|||||||||2
1653482220000|2022-05-25 12:37:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|11
1653482260000|2022-05-25 12:37:40|||||||||6
1653482280000|2022-05-25 12:38:00|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|401
1653482310000|2022-05-25 12:38:30|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|67
1653482320000|2022-05-25 12:38:40||89.11||89.16||89.16||89.11|0
1653482340000|2022-05-25 12:39:00|||||||||6
1653482410000|2022-05-25 12:40:10|||||||||1
1653482420000|2022-05-25 12:40:20|||||||||30
1653482440000|2022-05-25 12:40:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|5
1653482460000|2022-05-25 12:41:00|||||||||5
1653482480000|2022-05-25 12:41:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|4
1653482510000|2022-05-25 12:41:50|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|560
1653482520000|2022-05-25 12:42:00|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|993
1653482530000|2022-05-25 12:42:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|1
1653482540000|2022-05-25 12:42:20|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|16
1653482550000|2022-05-25 12:42:30||89.21||89.21||89.21||89.21|6
1653482570000|2022-05-25 12:42:50|89.29|89.16|89.29|89.16|89.29|89.16|89.29|89.16|2
1653482580000|2022-05-25 12:43:00|89.24|89.21|89.24|89.16|89.24|89.21|89.24|89.16|12
1653482600000|2022-05-25 12:43:20|89.29|89.21|89.29|89.21|89.29|89.21|89.24|89.16|20
1653482630000|2022-05-25 12:43:50|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|6
1653482640000|2022-05-25 12:44:00|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.16|17
1653482650000|2022-05-25 12:44:10||89.16||89.16||89.21||89.16|100
1653482660000|2022-05-25 12:44:20|89.24|89.21|89.29|89.21|89.29|89.21|89.24|89.16|12
1653482670000|2022-05-25 12:44:30||89.16||89.21||89.21||89.16|5
1653482690000|2022-05-25 12:44:50||89.16||89.21||89.21||89.16|40
1653482700000|2022-05-25 12:45:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|38
1653482710000|2022-05-25 12:45:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|18
1653482770000|2022-05-25 12:46:10|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|58
1653482800000|2022-05-25 12:46:40|||||||||1
1653482820000|2022-05-25 12:47:00|||||||||27
1653482840000|2022-05-25 12:47:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|9
1653482880000|2022-05-25 12:48:00|||||||||30
1653482910000|2022-05-25 12:48:30|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|216
1653482950000|2022-05-25 12:49:10|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|337
1653482960000|2022-05-25 12:49:20|||||||||34
1653482970000|2022-05-25 12:49:30|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|17
1653483030000|2022-05-25 12:50:30||89.21||89.21||89.21||89.21|234
1653483040000|2022-05-25 12:50:40|89.29|89.26|89.29|89.16|89.29|89.26|89.29|89.16|48
1653483050000|2022-05-25 12:50:50||89.21||89.21||89.21||89.21|0
1653483090000|2022-05-25 12:51:30|89.34||89.34||89.34||89.34||71
1653483100000|2022-05-25 12:51:40|89.29|89.26|89.29|89.21|89.29|89.26|89.29|89.21|11
1653483130000|2022-05-25 12:52:10|89.24|89.16|89.29|89.16|89.29|89.21|89.24|89.16|10
1653483140000|2022-05-25 12:52:20||89.21||89.21||89.21||89.21|0
1653483160000|2022-05-25 12:52:40|||||||||1
1653483170000|2022-05-25 12:52:50|||||||||10
1653483180000|2022-05-25 12:53:00|||||||||10
1653483190000|2022-05-25 12:53:10|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|15
1653483250000|2022-05-25 12:54:10|||||||||9
1653483260000|2022-05-25 12:54:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|70
1653483270000|2022-05-25 12:54:30|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|11
1653483280000|2022-05-25 12:54:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|7
1653483290000|2022-05-25 12:54:50|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|11
1653483300000|2022-05-25 12:55:00|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|6
1653483320000|2022-05-25 12:55:20|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|15
1653483330000|2022-05-25 12:55:30|89.34|89.26|89.34|89.21|89.34|89.26|89.34|89.21|3
1653483340000|2022-05-25 12:55:40||89.26||89.21||89.26||89.21|0
1653483350000|2022-05-25 12:55:50||89.26||89.26||89.26||89.21|30
1653483360000|2022-05-25 12:56:00|89.29|89.21|89.34|89.21|89.34|89.26|89.29|89.21|6
1653483370000|2022-05-25 12:56:10||89.26||89.26||89.26||89.26|0
1653483380000|2022-05-25 12:56:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|0
1653483400000|2022-05-25 12:56:40|89.34||89.34||89.34||89.34||5
1653483410000|2022-05-25 12:56:50|89.29||89.29||89.34||89.29||0
1653483420000|2022-05-25 12:57:00|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|3
1653483430000|2022-05-25 12:57:10|||||||||16
1653483440000|2022-05-25 12:57:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|1
1653483460000|2022-05-25 12:57:40||89.16||89.21||89.21||89.16|2
1653483470000|2022-05-25 12:57:50||89.16||89.21||89.21||89.16|1
1653483480000|2022-05-25 12:58:00|||||||||1
1653483490000|2022-05-25 12:58:10|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|25
1653483500000|2022-05-25 12:58:20|89.29|89.21|89.29|89.21|89.34|89.21|89.29|89.21|3
1653483520000|2022-05-25 12:58:40|||||||||11
1653483530000|2022-05-25 12:58:50|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|0
1653483560000|2022-05-25 12:59:20|||||||||10
1653483580000|2022-05-25 12:59:40|||||||||2
1653483620000|2022-05-25 13:00:20|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|18
1653483630000|2022-05-25 13:00:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|10
1653483640000|2022-05-25 13:00:40|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|76
1653483740000|2022-05-25 13:02:20|||||||||3
1653483760000|2022-05-25 13:02:40|||||||||109
1653483770000|2022-05-25 13:02:50|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|52
1653483780000|2022-05-25 13:03:00|||||||||2
1653483790000|2022-05-25 13:03:10|89.39|89.31|89.44|89.36|89.44|89.36|89.39|89.31|16
1653483810000|2022-05-25 13:03:30|||||||||32
1653483820000|2022-05-25 13:03:40|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|2
1653483830000|2022-05-25 13:03:50|89.44||89.44||89.44||89.44||12
1653483840000|2022-05-25 13:04:00|89.39|89.36|89.44|89.31|89.44|89.36|89.39|89.31|21
1653483850000|2022-05-25 13:04:10|89.39||89.39||89.39||89.39||421
1653483890000|2022-05-25 13:04:50|||||||||13
1653483900000|2022-05-25 13:05:00|89.44||89.39||89.44||89.39||20
1653483930000|2022-05-25 13:05:30|89.44||89.44||89.44||89.44||3
1653483950000|2022-05-25 13:05:50||89.36||89.31||89.36||89.31|1
1653483960000|2022-05-25 13:06:00|89.39|89.36|89.44|89.36|89.44|89.36|89.39|89.36|0
1653483970000|2022-05-25 13:06:10||89.31||89.31||89.31||89.31|6
1653483990000|2022-05-25 13:06:30||89.36||89.36||89.36||89.36|0
1653484020000|2022-05-25 13:07:00|||||||||4
1653484060000|2022-05-25 13:07:40|||||||||115
1653484080000|2022-05-25 13:08:00|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|10
1653484100000|2022-05-25 13:08:20|89.44||89.44||89.44||89.44||52
1653484110000|2022-05-25 13:08:30||89.36||89.36||89.36||89.36|0
1653484150000|2022-05-25 13:09:10|||||||||102
1653484160000|2022-05-25 13:09:20|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|47
1653484220000|2022-05-25 13:10:20|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|226
1653484230000|2022-05-25 13:10:30|||||||||2
1653484250000|2022-05-25 13:10:50||89.31||89.31||89.31||89.31|43
1653484260000|2022-05-25 13:11:00|89.39|89.36|89.39|89.31|89.39|89.36|89.39|89.31|5
1653484270000|2022-05-25 13:11:10|||||||||31
1653484300000|2022-05-25 13:11:40|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|116
1653484320000|2022-05-25 13:12:00|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|107
1653484370000|2022-05-25 13:12:50||89.26||89.31||89.31||89.26|45
1653484390000|2022-05-25 13:13:10|||||||||4
1653484410000|2022-05-25 13:13:30|||||||||2
1653484420000|2022-05-25 13:13:40|||||||||106
1653484440000|2022-05-25 13:14:00|89.34|89.26|89.34|89.26|89.39|89.26|89.34|89.26|57
1653484490000|2022-05-25 13:14:50|||||||||13
1653484510000|2022-05-25 13:15:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|74
1653484520000|2022-05-25 13:15:20|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|105
1653484550000|2022-05-25 13:15:50|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|23
1653484570000|2022-05-25 13:16:10|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|109
1653484630000|2022-05-25 13:17:10|89.39|89.31|89.39|89.26|89.39|89.31|89.39|89.26|31
1653484640000|2022-05-25 13:17:20|89.34||89.34||89.34||89.34||0
1653484690000|2022-05-25 13:18:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|99
1653484700000|2022-05-25 13:18:20|||||||||239
1653484730000|2022-05-25 13:18:50|||||||||34
1653484750000|2022-05-25 13:19:10|||||||||4
1653484760000|2022-05-25 13:19:20|||||||||150
1653484790000|2022-05-25 13:19:50|||||||||16
1653484800000|2022-05-25 13:20:00|||||||||303
1653484830000|2022-05-25 13:20:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|200
1653484850000|2022-05-25 13:20:50|||||||||100
1653484860000|2022-05-25 13:21:00|||||||||200
1653484880000|2022-05-25 13:21:20|||||||||102
1653484900000|2022-05-25 13:21:40|||||||||4
1653484910000|2022-05-25 13:21:50|||||||||277
1653484940000|2022-05-25 13:22:20|||||||||72
1653484960000|2022-05-25 13:22:40|||||||||58
1653484970000|2022-05-25 13:22:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|178
1653485000000|2022-05-25 13:23:20|||||||||34
1653485010000|2022-05-25 13:23:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|179
1653485020000|2022-05-25 13:23:40|||||||||19
1653485030000|2022-05-25 13:23:50|89.49|89.41|89.44|89.36|89.49|89.41|89.44|89.36|197
1653485040000|2022-05-25 13:24:00|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|60
1653485050000|2022-05-25 13:24:10|||||||||10
1653485100000|2022-05-25 13:25:00|||||||||13
1653485110000|2022-05-25 13:25:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|138
1653485120000|2022-05-25 13:25:20|||||||||165
1653485130000|2022-05-25 13:25:30|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|63
1653485140000|2022-05-25 13:25:40|||||||||312
1653485160000|2022-05-25 13:26:00|89.44|89.36|89.49|89.41|89.49|89.41|89.44|89.36|198
1653485170000|2022-05-25 13:26:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|0
1653485180000|2022-05-25 13:26:20|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.36|25
1653485190000|2022-05-25 13:26:30||89.36||89.36||89.41||89.36|0
1653485200000|2022-05-25 13:26:40||89.41||89.41||89.41||89.41|30
1653485240000|2022-05-25 13:27:20|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|127
1653485250000|2022-05-25 13:27:30|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|1081
1653485270000|2022-05-25 13:27:50||89.36||89.41||89.41||89.36|47
1653485280000|2022-05-25 13:28:00||89.36||89.41||89.41||89.36|13
1653485290000|2022-05-25 13:28:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|5
1653485300000|2022-05-25 13:28:20|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|140
1653485340000|2022-05-25 13:29:00|||||||||1
1653485350000|2022-05-25 13:29:10|||||||||13
1653485370000|2022-05-25 13:29:30|||||||||25
1653485380000|2022-05-25 13:29:40|89.44||89.39||89.44||89.39||13
1653485390000|2022-05-25 13:29:50|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|104
1653485400000|2022-05-25 13:30:00|89.44|89.36|89.54|89.46|89.59|89.51|89.44|89.36|205
1653485410000|2022-05-25 13:30:10|89.49|89.41|89.44|89.36|89.49|89.41|89.44|89.36|49
1653485420000|2022-05-25 13:30:20||89.31||89.36||89.36||89.31|3
1653485430000|2022-05-25 13:30:30|89.49|89.41|89.44|89.36|89.49|89.41|89.44|89.36|21
1653485440000|2022-05-25 13:30:40|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|3
1653485450000|2022-05-25 13:30:50|89.44|89.36|89.49|89.41|89.49|89.41|89.44|89.36|18
1653485460000|2022-05-25 13:31:00||89.36||89.41||89.41||89.36|7
1653485470000|2022-05-25 13:31:10|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|19
1653485490000|2022-05-25 13:31:30|89.44|89.36|89.49|89.41|89.49|89.41|89.44|89.36|5
1653485500000|2022-05-25 13:31:40|89.44|89.36|89.49|89.36|89.49|89.41|89.44|89.36|0
1653485510000|2022-05-25 13:31:50|89.44|89.31|89.44|89.36|89.44|89.36|89.39|89.31|23
1653485520000|2022-05-25 13:32:00|89.39|89.31|89.44|89.36|89.44|89.36|89.39|89.31|35
1653485530000|2022-05-25 13:32:10|89.49|89.41|89.49|89.41|89.54|89.41|89.49|89.41|49
1653485540000|2022-05-25 13:32:20||89.36||89.41||89.41||89.36|0
1653485550000|2022-05-25 13:32:30||89.36||89.41||89.41||89.36|19
1653485560000|2022-05-25 13:32:40|89.54||89.49||89.54||89.49||2
1653485570000|2022-05-25 13:32:50|89.54|89.46|89.54|89.46|89.54|89.46|89.49|89.46|18
1653485580000|2022-05-25 13:33:00|89.49|89.41|89.54|89.46|89.54|89.46|89.49|89.41|18
1653485590000|2022-05-25 13:33:10|89.49|89.41|89.54|89.46|89.54|89.46|89.49|89.41|10
1653485610000|2022-05-25 13:33:30|89.59|89.51|89.59|89.51|89.59|89.51|89.54|89.46|36
1653485630000|2022-05-25 13:33:50|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.51|1767
1653485640000|2022-05-25 13:34:00|89.64|89.56|89.64|89.56|89.64|89.56|89.59|89.51|16
1653485650000|2022-05-25 13:34:10|89.59|89.51|89.59|89.46|89.59|89.51|89.54|89.46|21
1653485660000|2022-05-25 13:34:20|89.54|89.51|89.54|89.46|89.59|89.51|89.54|89.46|41
1653485670000|2022-05-25 13:34:30|89.59||89.59||89.59||89.54||78
1653485680000|2022-05-25 13:34:40|89.54|89.51|89.59|89.51|89.59|89.51|89.54|89.46|51
1653485700000|2022-05-25 13:35:00|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.51|11
1653485710000|2022-05-25 13:35:10|||||||||4
1653485720000|2022-05-25 13:35:20|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.51|7
1653485730000|2022-05-25 13:35:30|89.64|89.56|89.64|89.56|89.64|89.56|89.59|89.51|7
1653485740000|2022-05-25 13:35:40|89.59|89.51|89.64|89.56|89.64|89.56|89.59|89.51|181
1653485750000|2022-05-25 13:35:50|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|5
1653485760000|2022-05-25 13:36:00|||||||||8
1653485770000|2022-05-25 13:36:10|89.74||89.74||89.74||89.69||10
1653485780000|2022-05-25 13:36:20||89.66||89.66||89.66||89.66|0
1653485790000|2022-05-25 13:36:30|||||||||9
1653485830000|2022-05-25 13:37:10|||||||||1
1653485840000|2022-05-25 13:37:20|89.69|89.61|89.69|89.61|89.69|89.66|89.69|89.61|22
1653485850000|2022-05-25 13:37:30|89.74|89.66|89.74|89.66|89.74|89.66|89.69|89.61|29
1653485860000|2022-05-25 13:37:40|89.69|89.61|89.69|89.61|89.74|89.61|89.69|89.61|2
1653485890000|2022-05-25 13:38:10|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|77
1653485900000|2022-05-25 13:38:20|89.69|89.61|89.74|89.66|89.74|89.66|89.69|89.61|225
1653485910000|2022-05-25 13:38:30|89.69|89.61|89.69|89.61|89.74|89.66|89.69|89.61|11
1653485920000|2022-05-25 13:38:40|89.74||89.69||89.74||89.69||7
1653485950000|2022-05-25 13:39:10|||||||||51
1653485960000|2022-05-25 13:39:20|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|8
1653485970000|2022-05-25 13:39:30|89.59|89.51|89.64|89.51|89.64|89.56|89.59|89.51|50
1653485980000|2022-05-25 13:39:40|89.59||89.59||89.59||89.59||7
1653485990000|2022-05-25 13:39:50|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|63
1653486000000|2022-05-25 13:40:00|89.69|89.61|89.69|89.61|89.74|89.66|89.69|89.61|76
1653486010000|2022-05-25 13:40:10|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|648
1653486020000|2022-05-25 13:40:20|||||||||4
1653486030000|2022-05-25 13:40:30|||||||||40
1653486040000|2022-05-25 13:40:40|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|62
1653486060000|2022-05-25 13:41:00|89.69|89.61|89.69|89.61|89.69|89.66|89.69|89.61|17
1653486070000|2022-05-25 13:41:10|||||||||6
1653486080000|2022-05-25 13:41:20|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|24
1653486090000|2022-05-25 13:41:30|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|17
1653486100000|2022-05-25 13:41:40|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|52
1653486110000|2022-05-25 13:41:50||89.56||89.61||89.61||89.56|0
1653486120000|2022-05-25 13:42:00|||||||||35
1653486130000|2022-05-25 13:42:10|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|28
1653486150000|2022-05-25 13:42:30|||||||||53
1653486160000|2022-05-25 13:42:40|89.79|89.71|89.74|89.66|89.79|89.71|89.74|89.66|100
1653486170000|2022-05-25 13:42:50|||||||||6
1653486180000|2022-05-25 13:43:00|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|11
1653486190000|2022-05-25 13:43:10|89.74|89.66|89.74|89.66|89.74|89.66|89.69|89.61|68
1653486200000|2022-05-25 13:43:20|89.69|89.61|89.74|89.61|89.74|89.61|89.69|89.61|26
1653486210000|2022-05-25 13:43:30||89.66||89.66||89.66||89.66|0
1653486230000|2022-05-25 13:43:50|89.79||89.74||89.79||89.74||10
1653486240000|2022-05-25 13:44:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|7
1653486250000|2022-05-25 13:44:10|89.84|89.76|89.79|89.71|89.84|89.76|89.79|89.71|30
1653486260000|2022-05-25 13:44:20|89.84|89.76|89.79|89.71|89.84|89.76|89.79|89.71|29
1653486270000|2022-05-25 13:44:30|||||||||2
1653486280000|2022-05-25 13:44:40|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|11
1653486290000|2022-05-25 13:44:50|89.79|89.71|89.84|89.71|89.84|89.71|89.79|89.71|18
1653486300000|2022-05-25 13:45:00||89.76||89.76||89.76||89.76|3
1653486310000|2022-05-25 13:45:10|||||||||74
1653486320000|2022-05-25 13:45:20|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|8
1653486330000|2022-05-25 13:45:30|||||||||1
1653486340000|2022-05-25 13:45:40|||||||||5
1653486360000|2022-05-25 13:46:00|89.94|89.86|89.94|89.81|89.94|89.86|89.89|89.81|98
1653486370000|2022-05-25 13:46:10|89.89|89.86|89.94|89.86|89.94|89.86|89.89|89.86|5
1653486380000|2022-05-25 13:46:20|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|20
1653486390000|2022-05-25 13:46:30|89.94|89.86|89.94|89.86|89.94|89.86|89.89|89.86|16
1653486410000|2022-05-25 13:46:50||89.81||89.86||89.86||89.81|38
1653486420000|2022-05-25 13:47:00||89.81||89.86||89.86||89.81|18
1653486430000|2022-05-25 13:47:10|89.89|89.81|89.89|89.81|89.94|89.81|89.84|89.76|160
1653486440000|2022-05-25 13:47:20||89.76||89.81||89.81||89.76|2
1653486450000|2022-05-25 13:47:30|89.84|89.76|89.89|89.76|89.89|89.76|89.84|89.76|50
1653486460000|2022-05-25 13:47:40|89.84|89.71|89.84|89.76|89.84|89.76|89.84|89.71|254
1653486480000|2022-05-25 13:48:00|||||||||45
1653486490000|2022-05-25 13:48:10|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|18
1653486520000|2022-05-25 13:48:40|||||||||52
1653486530000|2022-05-25 13:48:50|89.74|89.66|89.74|89.61|89.79|89.71|89.74|89.61|44
1653486540000|2022-05-25 13:49:00||89.66||89.61||89.66||89.61|15
1653486550000|2022-05-25 13:49:10||89.66||89.66||89.66||89.61|12
1653486560000|2022-05-25 13:49:20|||||||||52
1653486570000|2022-05-25 13:49:30|89.79||89.74||89.79||89.74||14
1653486580000|2022-05-25 13:49:40|89.69|89.61|89.74|89.66|89.74|89.66|89.69|89.61|467
1653486590000|2022-05-25 13:49:50||89.61||89.66||89.66||89.61|125
1653486600000|2022-05-25 13:50:00|89.79|89.71|89.79|89.71|89.84|89.71|89.79|89.71|224
1653486610000|2022-05-25 13:50:10|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|3
1653486630000|2022-05-25 13:50:30|||||||||50
1653486640000|2022-05-25 13:50:40|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|219
1653486650000|2022-05-25 13:50:50|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|13
1653486660000|2022-05-25 13:51:00|89.79|89.71|89.79|89.71|89.84|89.71|89.79|89.71|48
1653486670000|2022-05-25 13:51:10|||||||||1
1653486690000|2022-05-25 13:51:30|89.74|89.66|89.79|89.66|89.79|89.66|89.74|89.66|50
1653486700000|2022-05-25 13:51:40|89.74|89.71|89.79|89.71|89.79|89.71|89.74|89.71|1
1653486720000|2022-05-25 13:52:00|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|24
1653486730000|2022-05-25 13:52:10|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|18
1653486750000|2022-05-25 13:52:30|||||||||30
1653486770000|2022-05-25 13:52:50|89.74|89.66|89.74|89.66|89.74|89.71|89.74|89.66|102
1653486780000|2022-05-25 13:53:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|76
1653486800000|2022-05-25 13:53:20|||||||||5
1653486810000|2022-05-25 13:53:30|89.74|89.66|89.74|89.66|89.74|89.71|89.74|89.66|41
1653486820000|2022-05-25 13:53:40|89.79||89.79||89.79||89.74||27
1653486830000|2022-05-25 13:53:50|89.74||89.79||89.79||89.74||0
1653486840000|2022-05-25 13:54:00||89.71||89.71||89.71||89.71|2730
1653486850000|2022-05-25 13:54:10|||||||||17
1653486860000|2022-05-25 13:54:20|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|1
1653486870000|2022-05-25 13:54:30|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|24
1653486880000|2022-05-25 13:54:40|89.84|89.76|89.79|89.71|89.84|89.76|89.79|89.71|12
1653486890000|2022-05-25 13:54:50|89.84||89.79||89.84||89.79||0
1653486900000|2022-05-25 13:55:00|89.84||89.79||89.84||89.79||16
1653486930000|2022-05-25 13:55:30|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|15
1653486940000|2022-05-25 13:55:40|89.89|89.81|89.84|89.76|89.89|89.81|89.84|89.76|94
1653486950000|2022-05-25 13:55:50|||||||||10
1653486960000|2022-05-25 13:56:00|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|33
1653486970000|2022-05-25 13:56:10|89.84|89.76|89.89|89.76|89.89|89.81|89.84|89.76|22
1653486980000|2022-05-25 13:56:20|89.84|89.81|89.84|89.76|89.89|89.81|89.84|89.76|0
1653486990000|2022-05-25 13:56:30|89.89|89.81|89.89|89.76|89.89|89.81|89.84|89.76|12
1653487000000|2022-05-25 13:56:40|89.84|89.81|89.89|89.81|89.89|89.81|89.84|89.81|0
1653487010000|2022-05-25 13:56:50|||||||||1
1653487020000|2022-05-25 13:57:00|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|20
1653487030000|2022-05-25 13:57:10|89.89|89.81|89.94|89.86|89.94|89.86|89.89|89.81|72
1653487040000|2022-05-25 13:57:20|89.89|89.81|89.89|89.81|89.89|89.86|89.89|89.81|17
1653487050000|2022-05-25 13:57:30|89.94|89.86|89.94|89.81|89.94|89.86|89.94|89.81|111
1653487060000|2022-05-25 13:57:40|89.89|89.86|89.89|89.81|89.89|89.86|89.89|89.81|21
1653487070000|2022-05-25 13:57:50||89.76||89.81||89.81||89.76|7
1653487080000|2022-05-25 13:58:00|||||||||1
1653487120000|2022-05-25 13:58:40||89.76||89.81||89.81||89.76|48
1653487130000|2022-05-25 13:58:50||89.76||89.81||89.81||89.76|0
1653487140000|2022-05-25 13:59:00||89.76||89.81||89.81||89.76|14
1653487150000|2022-05-25 13:59:10|||||||||4
1653487170000|2022-05-25 13:59:30|||||||||2
1653487190000|2022-05-25 13:59:50|||||||||15
1653487200000|2022-05-25 14:00:00|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|151
1653487210000|2022-05-25 14:00:10|||||||||1
1653487230000|2022-05-25 14:00:30|||||||||1015
1653487240000|2022-05-25 14:00:40|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|198
1653487250000|2022-05-25 14:00:50|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.81|193
1653487260000|2022-05-25 14:01:00|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|70
1653487270000|2022-05-25 14:01:10||89.76||89.81||89.81||89.76|115
1653487280000|2022-05-25 14:01:20|89.84|89.76|89.84|89.76|89.89|89.81|89.84|89.76|67
1653487290000|2022-05-25 14:01:30|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|15
1653487300000|2022-05-25 14:01:40|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|24
1653487310000|2022-05-25 14:01:50|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|42
1653487320000|2022-05-25 14:02:00|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|98
1653487340000|2022-05-25 14:02:20|89.89|89.81|89.89|89.81|89.94|89.81|89.89|89.81|38
1653487350000|2022-05-25 14:02:30|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.81|20
1653487390000|2022-05-25 14:03:10|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|27
1653487400000|2022-05-25 14:03:20|||||||||36
1653487410000|2022-05-25 14:03:30|89.94|89.86|89.89|89.81|89.94|89.86|89.89|89.81|59
1653487420000|2022-05-25 14:03:40|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|3
1653487440000|2022-05-25 14:04:00|89.99|89.91|89.99|89.91|89.99|89.91|89.94|89.86|98
1653487450000|2022-05-25 14:04:10|||||||||2861
1653487460000|2022-05-25 14:04:20|89.94|89.86|89.99|89.91|89.99|89.91|89.94|89.86|28
1653487470000|2022-05-25 14:04:30|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|1
1653487480000|2022-05-25 14:04:40|89.99|89.91|89.99|89.86|89.99|89.91|89.99|89.86|25
1653487490000|2022-05-25 14:04:50|89.94|89.91|89.94|89.86|89.94|89.91|89.94|89.86|0
1653487500000|2022-05-25 14:05:00|89.89|89.81|89.94|89.81|89.94|89.86|89.89|89.81|19
1653487510000|2022-05-25 14:05:10|89.89|89.86|89.89|89.81|89.89|89.86|89.89|89.81|32
1653487520000|2022-05-25 14:05:20|||||||||15
1653487530000|2022-05-25 14:05:30|89.94|89.86|89.94|89.81|89.94|89.86|89.89|89.81|16
1653487540000|2022-05-25 14:05:40||89.86||89.86||89.86||89.81|0
1653487550000|2022-05-25 14:05:50|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|22
1653487560000|2022-05-25 14:06:00|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|17
1653487570000|2022-05-25 14:06:10|||||||||4
1653487580000|2022-05-25 14:06:20|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|10
1653487590000|2022-05-25 14:06:30|89.84|89.76|89.84|89.76|89.84|89.76|89.79|89.76|22
1653487610000|2022-05-25 14:06:50|89.89|89.81|89.84|89.76|89.89|89.81|89.84|89.76|33
1653487620000|2022-05-25 14:07:00|89.89|89.81|89.84|89.76|89.89|89.81|89.84|89.76|25
1653487630000|2022-05-25 14:07:10|89.89|89.81|89.89|89.76|89.89|89.81|89.89|89.76|13
1653487640000|2022-05-25 14:07:20|89.84|89.81|89.89|89.76|89.89|89.81|89.84|89.76|8
1653487650000|2022-05-25 14:07:30|89.84||89.84||89.84||89.84||3
1653487660000|2022-05-25 14:07:40|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|0
1653487670000|2022-05-25 14:07:50|||||||||16
1653487680000|2022-05-25 14:08:00|89.94|89.86|89.94|89.86|89.99|89.91|89.94|89.86|36
1653487690000|2022-05-25 14:08:10|||||||||4
1653487700000|2022-05-25 14:08:20|89.89|89.81|89.94|89.86|89.94|89.86|89.89|89.81|325
1653487790000|2022-05-25 14:09:50|89.99|89.91|89.99|89.91|89.99|89.91|89.99|89.91|95
1653487800000|2022-05-25 14:10:00|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|48
1653487850000|2022-05-25 14:10:50|89.99|89.91|89.94|89.86|89.99|89.91|89.94|89.86|170
1653487860000|2022-05-25 14:11:00|89.99|89.91|89.99|89.91|89.99|89.91|89.99|89.91|26
1653487890000|2022-05-25 14:11:30|||||||||247
1653487900000|2022-05-25 14:11:40|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|219
1653487920000|2022-05-25 14:12:00|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|41
1653487930000|2022-05-25 14:12:10|89.94|89.86|89.89|89.81|89.94|89.86|89.89|89.81|52
1653487950000|2022-05-25 14:12:30|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|6
1653487970000|2022-05-25 14:12:50|89.99|89.91|89.99|89.91|89.99|89.91|89.99|89.91|35
1653487980000|2022-05-25 14:13:00||89.86||89.86||89.86||89.86|36
1653487990000|2022-05-25 14:13:10|89.94|89.91|89.99|89.91|89.99|89.91|89.94|89.91|24
1653488010000|2022-05-25 14:13:30|90.04|89.96|89.99|89.91|90.04|89.96|89.99|89.91|296
1653488020000|2022-05-25 14:13:40|90.04|89.96|90.04|89.91|90.04|89.96|90.04|89.91|11
1653488040000|2022-05-25 14:14:00||89.96||89.96||89.96||89.91|16
1653488050000|2022-05-25 14:14:10|||||||||22
1653488060000|2022-05-25 14:14:20|90.09|90.01|90.09|90.01|90.09|90.01|90.09|90.01|115
1653488070000|2022-05-25 14:14:30|90.04|89.96|90.04|89.96|90.04|89.96|90.04|89.96|137
1653488080000|2022-05-25 14:14:40|90.09|90.01|90.09|90.01|90.09|90.01|90.09|90.01|122
1653488090000|2022-05-25 14:14:50|90.04|89.96|90.09|90.01|90.09|90.01|90.04|89.96|65
1653488100000|2022-05-25 14:15:00|90.04|89.96|90.09|90.01|90.09|90.01|90.04|89.96|116
1653488110000|2022-05-25 14:15:10|||||||||4
1653488140000|2022-05-25 14:15:40|90.04|89.96|90.09|89.96|90.09|89.96|90.04|89.96|2647
1653488150000|2022-05-25 14:15:50|90.04|90.01|90.09|90.01|90.09|90.01|90.04|90.01|11
1653488160000|2022-05-25 14:16:00|||||||||19
1653488180000|2022-05-25 14:16:20|90.04|89.96|90.04|89.96|90.04|89.96|90.04|89.96|82
1653488190000|2022-05-25 14:16:30|90.09|90.01|90.09|90.01|90.09|90.01|90.09|90.01|62
1653488200000|2022-05-25 14:16:40|90.04|89.96|90.04|89.96|90.04|89.96|90.04|89.96|58
1653488220000|2022-05-25 14:17:00|90.09||90.04||90.09||90.04||5
1653488230000|2022-05-25 14:17:10|90.09|90.01|90.09|90.01|90.09|90.01|90.04|89.96|55
1653488310000|2022-05-25 14:18:30|||||||||861
1653488320000|2022-05-25 14:18:40|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|380
1653488330000|2022-05-25 14:18:50|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|31
1653488340000|2022-05-25 14:19:00|90.14|90.06|90.19|90.11|90.19|90.11|90.14|90.06|792
1653488350000|2022-05-25 14:19:10|||||||||17
1653488360000|2022-05-25 14:19:20|||||||||2
1653488370000|2022-05-25 14:19:30|||||||||2
1653488380000|2022-05-25 14:19:40|||||||||126
1653488390000|2022-05-25 14:19:50|90.14|90.06|90.19|90.11|90.19|90.11|90.14|90.06|90
1653488400000|2022-05-25 14:20:00|||||||||75
1653488420000|2022-05-25 14:20:20|90.14|90.06|90.19|90.11|90.19|90.11|90.14|90.06|81
1653488430000|2022-05-25 14:20:30||90.06||90.06||90.06||90.06|69
1653488440000|2022-05-25 14:20:40||90.11||90.11||90.11||90.11|0
1653488460000|2022-05-25 14:21:00|||||||||13
1653488470000|2022-05-25 14:21:10|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|115
1653488490000|2022-05-25 14:21:30|||||||||1
1653488520000|2022-05-25 14:22:00|90.29|90.21|90.29|90.21|90.29|90.21|90.24|90.21|32
1653488530000|2022-05-25 14:22:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|58
1653488540000|2022-05-25 14:22:20|||||||||18
1653488550000|2022-05-25 14:22:30|90.29|90.21|90.34|90.26|90.34|90.26|90.29|90.21|3247
1653488580000|2022-05-25 14:23:00|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|205
1653488590000|2022-05-25 14:23:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|314
1653488600000|2022-05-25 14:23:20|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|69
1653488610000|2022-05-25 14:23:30|90.34|90.26|90.34|90.21|90.34|90.26|90.29|90.21|46
1653488620000|2022-05-25 14:23:40|90.29|90.26|90.34|90.26|90.34|90.26|90.29|90.21|3
1653488630000|2022-05-25 14:23:50|||||||||11
1653488640000|2022-05-25 14:24:00||90.21||90.26||90.26||90.21|20
1653488650000|2022-05-25 14:24:10|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|57
1653488660000|2022-05-25 14:24:20|90.34|90.26|90.29|90.21|90.34|90.26|90.29|90.21|50
1653488670000|2022-05-25 14:24:30|90.34|90.26|90.29|90.21|90.34|90.26|90.29|90.21|0
1653488700000|2022-05-25 14:25:00|90.34|90.26|90.34|90.21|90.34|90.26|90.34|90.21|28
1653488710000|2022-05-25 14:25:10|90.29||90.29||90.29||90.29||0
1653488740000|2022-05-25 14:25:40|90.24|90.16|90.29|90.21|90.29|90.21|90.24|90.16|173
1653488750000|2022-05-25 14:25:50|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|66
1653488760000|2022-05-25 14:26:00|90.29||90.29||90.29||90.24||434
1653488770000|2022-05-25 14:26:10|90.24|90.21|90.29|90.16|90.29|90.21|90.24|90.16|40
1653488780000|2022-05-25 14:26:20||90.21||90.21||90.21||90.21|0
1653488790000|2022-05-25 14:26:30|90.34||90.34||90.34||90.34||9
1653488800000|2022-05-25 14:26:40|90.29||90.29||90.29||90.29||12
1653488810000|2022-05-25 14:26:50|||||||||12
1653488820000|2022-05-25 14:27:00|||||||||5
1653488830000|2022-05-25 14:27:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|10
1653488850000|2022-05-25 14:27:30||90.21||90.21||90.21||90.21|193
1653488860000|2022-05-25 14:27:40|90.29|90.26|90.34|90.26|90.34|90.26|90.29|90.26|27
1653488890000|2022-05-25 14:28:10|90.39|90.31|90.39|90.31|90.39|90.31|90.34|90.31|490
1653488900000|2022-05-25 14:28:20|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|64
1653488910000|2022-05-25 14:28:30|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|35
1653488930000|2022-05-25 14:28:50|||||||||12
1653488940000|2022-05-25 14:29:00|90.44|90.36|90.44|90.31|90.44|90.36|90.44|90.31|127
1653488950000|2022-05-25 14:29:10|90.39|90.36|90.44|90.36|90.44|90.36|90.39|90.31|101
1653488960000|2022-05-25 14:29:20||90.31||90.36||90.36||90.31|37
1653488970000|2022-05-25 14:29:30|||||||||336
1653488980000|2022-05-25 14:29:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.36|77
1653488990000|2022-05-25 14:29:50||90.36||90.41||90.41||90.36|4
1653489010000|2022-05-25 14:30:10|||||||||25
1653489020000|2022-05-25 14:30:20|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|239
1653489030000|2022-05-25 14:30:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|241
1653489040000|2022-05-25 14:30:40|90.39|90.31|90.44|90.31|90.44|90.36|90.39|90.31|262
1653489050000|2022-05-25 14:30:50||90.36||90.36||90.36||90.36|12
1653489060000|2022-05-25 14:31:00|90.49|90.41|90.49|90.41|90.49|90.41|90.44|90.41|70
1653489100000|2022-05-25 14:31:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|429
1653489110000|2022-05-25 14:31:50|||||||||2
1653489120000|2022-05-25 14:32:00|||||||||72
1653489130000|2022-05-25 14:32:10|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|155
1653489140000|2022-05-25 14:32:20|||||||||128
1653489150000|2022-05-25 14:32:30|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.51|38
1653489160000|2022-05-25 14:32:40|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|59
1653489170000|2022-05-25 14:32:50|||||||||13
1653489180000|2022-05-25 14:33:00|||||||||200
1653489200000|2022-05-25 14:33:20|||||||||10
1653489210000|2022-05-25 14:33:30|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|172
1653489220000|2022-05-25 14:33:40|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|265
1653489230000|2022-05-25 14:33:50|||||||||440
1653489240000|2022-05-25 14:34:00|||||||||419
1653489250000|2022-05-25 14:34:10|||||||||202
1653489260000|2022-05-25 14:34:20|||||||||50
1653489270000|2022-05-25 14:34:30||90.46||90.51||90.51||90.46|237
1653489280000|2022-05-25 14:34:40|||||||||200
1653489290000|2022-05-25 14:34:50|90.64|90.56|90.64|90.51|90.64|90.56|90.64|90.51|594
1653489300000|2022-05-25 14:35:00||90.56||90.56||90.56||90.56|3
1653489310000|2022-05-25 14:35:10|||||||||62
1653489320000|2022-05-25 14:35:20|90.69||90.69||90.69||90.64||111
1653489330000|2022-05-25 14:35:30|90.64||90.64||90.69||90.64||25
1653489340000|2022-05-25 14:35:40|||||||||1
1653489350000|2022-05-25 14:35:50|90.69||90.69||90.69||90.69||85
1653489360000|2022-05-25 14:36:00|90.64||90.69||90.69||90.64||50
1653489370000|2022-05-25 14:36:10|90.64|90.61|90.69|90.61|90.69|90.61|90.64|90.61|17
1653489380000|2022-05-25 14:36:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|267
1653489390000|2022-05-25 14:36:30|90.69|90.61|90.69|90.61|90.69|90.61|90.64|90.61|413
1653489400000|2022-05-25 14:36:40|||||||||7
1653489410000|2022-05-25 14:36:50|||||||||26
1653489420000|2022-05-25 14:37:00|||||||||105
1653489430000|2022-05-25 14:37:10|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|185
1653489440000|2022-05-25 14:37:20|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|42
1653489450000|2022-05-25 14:37:30|||||||||12
1653489490000|2022-05-25 14:38:10|||||||||3
1653489510000|2022-05-25 14:38:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.61|47
1653489550000|2022-05-25 14:39:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|484
1653489560000|2022-05-25 14:39:20|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|400
1653489570000|2022-05-25 14:39:30||90.66||90.71||90.71||90.66|109
1653489580000|2022-05-25 14:39:40|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|525
1653489590000|2022-05-25 14:39:50|||||||||200
1653489600000|2022-05-25 14:40:00|||||||||62
1653489610000|2022-05-25 14:40:10|||||||||68
1653489650000|2022-05-25 14:40:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|236
1653489660000|2022-05-25 14:41:00|90.69|90.61|90.69|90.56|90.69|90.61|90.69|90.56|263
1653489670000|2022-05-25 14:41:10|90.64||90.64||90.64||90.64||1
1653489690000|2022-05-25 14:41:30|||||||||14
1653489700000|2022-05-25 14:41:40|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|137
1653489710000|2022-05-25 14:41:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|238
1653489720000|2022-05-25 14:42:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.46|35
1653489770000|2022-05-25 14:42:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|164
1653489790000|2022-05-25 14:43:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|10
1653489800000|2022-05-25 14:43:20|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|36
1653489810000|2022-05-25 14:43:30|||||||||4
1653489820000|2022-05-25 14:43:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.41|44
1653489850000|2022-05-25 14:44:10||90.41||90.46||90.46||90.41|111
1653489870000|2022-05-25 14:44:30|||||||||24
1653489890000|2022-05-25 14:44:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.46|74
1653489900000|2022-05-25 14:45:00|90.54|90.46|90.54|90.46|90.54|90.51|90.54|90.46|1
1653489950000|2022-05-25 14:45:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|43
1653489960000|2022-05-25 14:46:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|15
1653489980000|2022-05-25 14:46:20|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|205
1653490030000|2022-05-25 14:47:10|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|115
1653490040000|2022-05-25 14:47:20|||||||||436
1653490050000|2022-05-25 14:47:30|90.39|90.31|90.44|90.36|90.44|90.36|90.39|90.31|325
1653490060000|2022-05-25 14:47:40|||||||||100
1653490070000|2022-05-25 14:47:50|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|41
1653490080000|2022-05-25 14:48:00|90.44|90.36|90.39|90.31|90.44|90.36|90.39|90.31|264
1653490090000|2022-05-25 14:48:10|90.44||90.39||90.44||90.39||11
1653490100000|2022-05-25 14:48:20|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|393
1653490110000|2022-05-25 14:48:30|||||||||119
1653490140000|2022-05-25 14:49:00|||||||||84
1653490160000|2022-05-25 14:49:20|||||||||506
1653490180000|2022-05-25 14:49:40|90.39||90.39||90.39||90.39||15
1653490190000|2022-05-25 14:49:50|90.34||90.39||90.39||90.34||3
1653490200000|2022-05-25 14:50:00|90.34|90.31|90.39|90.31|90.39|90.31|90.34|90.26|7
1653490220000|2022-05-25 14:50:20|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|1265
1653490240000|2022-05-25 14:50:40|||||||||102
1653490250000|2022-05-25 14:50:50|||||||||262
1653490260000|2022-05-25 14:51:00|||||||||194
1653490270000|2022-05-25 14:51:10|||||||||51
1653490280000|2022-05-25 14:51:20|||||||||116
1653490290000|2022-05-25 14:51:30|||||||||1
1653490300000|2022-05-25 14:51:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|4
1653490310000|2022-05-25 14:51:50||90.36||90.36||90.41||90.36|0
1653490320000|2022-05-25 14:52:00|90.44|90.41|90.44|90.36|90.49|90.41|90.44|90.36|3
1653490370000|2022-05-25 14:52:50|90.49|90.41|90.44|90.36|90.49|90.41|90.44|90.36|351
1653490380000|2022-05-25 14:53:00|90.49|90.41|90.49|90.41|90.49|90.41|90.44|90.41|72
1653490390000|2022-05-25 14:53:10||90.36||90.36||90.36||90.36|5
1653490400000|2022-05-25 14:53:20|90.44||90.44||90.44||90.44||14
1653490410000|2022-05-25 14:53:30||90.31||90.31||90.36||90.31|0
1653490420000|2022-05-25 14:53:40||90.36||90.36||90.36||90.31|0
1653490440000|2022-05-25 14:54:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|513
1653490470000|2022-05-25 14:54:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|39
1653490490000|2022-05-25 14:54:50|90.49|90.41|90.49|90.36|90.49|90.41|90.49|90.36|29
1653490500000|2022-05-25 14:55:00||90.41||90.36||90.41||90.36|2
1653490510000|2022-05-25 14:55:10|90.54|90.41|90.54|90.46|90.54|90.46|90.54|90.41|94
1653490540000|2022-05-25 14:55:40|||||||||158
1653490550000|2022-05-25 14:55:50|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|22
1653490560000|2022-05-25 14:56:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|0
1653490570000|2022-05-25 14:56:10|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|234
1653490620000|2022-05-25 14:57:00|||||||||9
1653490630000|2022-05-25 14:57:10|90.44|90.36|90.44|90.36|90.49|90.41|90.44|90.36|136
1653490640000|2022-05-25 14:57:20|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|32
1653490650000|2022-05-25 14:57:30|||||||||28
1653490680000|2022-05-25 14:58:00|||||||||274
1653490690000|2022-05-25 14:58:10|||||||||936
1653490700000|2022-05-25 14:58:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|25
1653490710000|2022-05-25 14:58:30|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|28
1653490720000|2022-05-25 14:58:40||90.41||90.46||90.46||90.41|8
1653490740000|2022-05-25 14:59:00|90.49|90.41|90.54|90.41|90.54|90.46|90.49|90.41|57
1653490750000|2022-05-25 14:59:10|90.49||90.49||90.54||90.49||30
1653490760000|2022-05-25 14:59:20|90.54||90.49||90.54||90.49||14
1653490770000|2022-05-25 14:59:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|26
1653490780000|2022-05-25 14:59:40||90.41||90.41||90.41||90.41|14
1653490790000|2022-05-25 14:59:50|90.49||90.49||90.54||90.49||5
1653490800000|2022-05-25 15:00:00|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|35
1653490820000|2022-05-25 15:00:20|||||||||14
1653490830000|2022-05-25 15:00:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|55
1653490840000|2022-05-25 15:00:40|||||||||13
1653490850000|2022-05-25 15:00:50|||||||||300
1653490860000|2022-05-25 15:01:00|90.49||90.49||90.49||90.49||816
1653490870000|2022-05-25 15:01:10|90.44||90.44||90.44||90.44||41
1653490910000|2022-05-25 15:01:50|90.39|90.31|90.39|90.31|90.44|90.31|90.39|90.31|55
1653490920000|2022-05-25 15:02:00|||||||||60
1653490940000|2022-05-25 15:02:20|||||||||52
1653490950000|2022-05-25 15:02:30|90.44|90.36|90.44|90.31|90.44|90.36|90.44|90.31|18
1653490960000|2022-05-25 15:02:40|90.39||90.39||90.44||90.39||62
1653490970000|2022-05-25 15:02:50|90.44||90.44||90.44||90.39||0
1653490980000|2022-05-25 15:03:00|90.39||90.39||90.44||90.39||2163
1653491000000|2022-05-25 15:03:20|||||||||2
1653491020000|2022-05-25 15:03:40|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|1
1653491050000|2022-05-25 15:04:10|90.39||90.39||90.39||90.34||35
1653491060000|2022-05-25 15:04:20||90.31||90.31||90.31||90.31|0
1653491070000|2022-05-25 15:04:30|90.34|90.26|90.34|90.21|90.39|90.26|90.29|90.21|37
1653491080000|2022-05-25 15:04:40|90.29||90.29||90.29||90.29||0
1653491090000|2022-05-25 15:04:50|||||||||100
1653491120000|2022-05-25 15:05:20|90.34|90.26|90.34|90.21|90.34|90.26|90.29|90.21|20
1653491130000|2022-05-25 15:05:30||90.26||90.21||90.26||90.21|25
1653491140000|2022-05-25 15:05:40|90.29|90.26|90.34|90.26|90.34|90.26|90.29|90.21|0
1653491150000|2022-05-25 15:05:50|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|0
1653491170000|2022-05-25 15:06:10|90.34|90.26|90.29|90.21|90.34|90.26|90.29|90.21|21
1653491180000|2022-05-25 15:06:20|90.34|90.26|90.34|90.26|90.34|90.26|90.29|90.26|0
1653491190000|2022-05-25 15:06:30|90.29|90.21|90.34|90.26|90.34|90.26|90.29|90.21|21
1653491200000|2022-05-25 15:06:40|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|4
1653491210000|2022-05-25 15:06:50|90.34|90.26|90.34|90.21|90.34|90.26|90.34|90.21|31
1653491220000|2022-05-25 15:07:00|90.29||90.29||90.34||90.29||0
1653491260000|2022-05-25 15:07:40|90.34|90.26|90.34|90.21|90.34|90.26|90.34|90.21|191
1653491270000|2022-05-25 15:07:50||90.26||90.26||90.26||90.21|40
1653491280000|2022-05-25 15:08:00|90.29|90.21|90.34|90.26|90.34|90.26|90.29|90.21|158
1653491290000|2022-05-25 15:08:10|90.29|90.21|90.29|90.21|90.34|90.26|90.29|90.21|255
1653491340000|2022-05-25 15:09:00|||||||||7
1653491360000|2022-05-25 15:09:20|||||||||16
1653491380000|2022-05-25 15:09:40|||||||||33
1653491390000|2022-05-25 15:09:50|||||||||53
1653491400000|2022-05-25 15:10:00|||||||||17
1653491430000|2022-05-25 15:10:30|||||||||12
1653491440000|2022-05-25 15:10:40|||||||||2
1653491450000|2022-05-25 15:10:50|||||||||61
1653491460000|2022-05-25 15:11:00|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|99
1653491470000|2022-05-25 15:11:10|90.29|90.21|90.29|90.16|90.29|90.21|90.29|90.16|286
1653491480000|2022-05-25 15:11:20|90.24||90.24||90.24||90.24||40
1653491490000|2022-05-25 15:11:30|90.29|90.21|90.29|90.16|90.29|90.21|90.29|90.16|116
1653491500000|2022-05-25 15:11:40|90.24|90.21|90.29|90.21|90.29|90.21|90.24|90.21|0
1653491510000|2022-05-25 15:11:50|90.24|90.16|90.29|90.21|90.29|90.21|90.24|90.16|61
1653491540000|2022-05-25 15:12:20|90.34|90.26|90.29|90.21|90.34|90.26|90.29|90.21|134
1653491550000|2022-05-25 15:12:30|90.34||90.34||90.34||90.34||42
1653491560000|2022-05-25 15:12:40|90.29|90.26|90.34|90.26|90.34|90.26|90.29|90.26|14
1653491570000|2022-05-25 15:12:50|90.29|90.21|90.34|90.26|90.34|90.26|90.29|90.21|115
1653491580000|2022-05-25 15:13:00|90.29|90.21|90.29|90.21|90.34|90.26|90.29|90.21|25
1653491590000|2022-05-25 15:13:10|||||||||2
1653491600000|2022-05-25 15:13:20|90.34||90.29||90.34||90.29||19
1653491620000|2022-05-25 15:13:40|||||||||104
1653491630000|2022-05-25 15:13:50|90.34|90.26|90.34|90.26|90.34|90.26|90.29|90.26|197
1653491650000|2022-05-25 15:14:10|||||||||100
1653491660000|2022-05-25 15:14:20||90.21||90.21||90.21||90.21|201
1653491670000|2022-05-25 15:14:30|90.29||90.29||90.29||90.29||32
1653491680000|2022-05-25 15:14:40|||||||||3
1653491690000|2022-05-25 15:14:50|90.24|90.16|90.29|90.16|90.29|90.16|90.24|90.16|342
1653491700000|2022-05-25 15:15:00|90.24|90.21|90.29|90.16|90.29|90.21|90.24|90.16|28
1653491710000|2022-05-25 15:15:10|90.24|90.21|90.24|90.16|90.24|90.21|90.24|90.16|9
1653491720000|2022-05-25 15:15:20|90.29|90.21|90.29|90.16|90.29|90.21|90.29|90.16|72
1653491730000|2022-05-25 15:15:30||90.21||90.21||90.21||90.21|0
1653491760000|2022-05-25 15:16:00|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|12
1653491770000|2022-05-25 15:16:10|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|18
1653491780000|2022-05-25 15:16:20|||||||||2
1653491790000|2022-05-25 15:16:30|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|0
1653491810000|2022-05-25 15:16:50|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|120
1653491840000|2022-05-25 15:17:20|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|1409
1653491850000|2022-05-25 15:17:30|||||||||1372
1653491860000|2022-05-25 15:17:40|||||||||282
1653491870000|2022-05-25 15:17:50|90.29|90.21|90.29|90.16|90.29|90.21|90.29|90.16|18
1653491880000|2022-05-25 15:18:00||90.21||90.21||90.21||90.21|0
1653491890000|2022-05-25 15:18:10|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|2
1653491910000|2022-05-25 15:18:30|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|404
1653491920000|2022-05-25 15:18:40|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|287
1653491950000|2022-05-25 15:19:10|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|411
1653491970000|2022-05-25 15:19:30|||||||||14
1653491980000|2022-05-25 15:19:40|||||||||10
1653491990000|2022-05-25 15:19:50|||||||||519
1653492000000|2022-05-25 15:20:00|90.34|90.26|90.34|90.26|90.34|90.26|90.29|90.21|224
1653492010000|2022-05-25 15:20:10|||||||||98
1653492020000|2022-05-25 15:20:20|||||||||65
1653492030000|2022-05-25 15:20:30|||||||||58
1653492040000|2022-05-25 15:20:40|||||||||155
1653492050000|2022-05-25 15:20:50|||||||||86
1653492060000|2022-05-25 15:21:00|90.29|90.21|90.34|90.26|90.34|90.26|90.29|90.21|172
1653492070000|2022-05-25 15:21:10|90.29|90.21|90.34|90.26|90.34|90.26|90.29|90.21|135
1653492080000|2022-05-25 15:21:20|90.29|90.21|90.34|90.26|90.34|90.26|90.29|90.21|162
1653492090000|2022-05-25 15:21:30|||||||||55
1653492100000|2022-05-25 15:21:40|||||||||73
1653492110000|2022-05-25 15:21:50|90.39|90.31|90.39|90.26|90.39|90.31|90.39|90.26|147
1653492120000|2022-05-25 15:22:00|90.34|90.31|90.34|90.26|90.34|90.31|90.34|90.26|116
1653492130000|2022-05-25 15:22:10|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|124
1653492140000|2022-05-25 15:22:20|90.34|90.26|90.34|90.26|90.34|90.31|90.34|90.26|61
1653492150000|2022-05-25 15:22:30|90.39|90.31|90.39|90.26|90.39|90.31|90.34|90.26|625
1653492160000|2022-05-25 15:22:40||90.31||90.31||90.31||90.31|66
1653492170000|2022-05-25 15:22:50|||||||||75
1653492180000|2022-05-25 15:23:00|||||||||65
1653492190000|2022-05-25 15:23:10|||||||||82
1653492200000|2022-05-25 15:23:20|||||||||64
1653492210000|2022-05-25 15:23:30|||||||||70
1653492220000|2022-05-25 15:23:40|||||||||58
1653492230000|2022-05-25 15:23:50|||||||||579
1653492240000|2022-05-25 15:24:00|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|168
1653492250000|2022-05-25 15:24:10|||||||||71
1653492260000|2022-05-25 15:24:20|||||||||1493
1653492270000|2022-05-25 15:24:30|||||||||387
1653492280000|2022-05-25 15:24:40|||||||||195
1653492290000|2022-05-25 15:24:50|||||||||95
1653492300000|2022-05-25 15:25:00|||||||||154
1653492310000|2022-05-25 15:25:10|||||||||76
1653492320000|2022-05-25 15:25:20|||||||||55
1653492330000|2022-05-25 15:25:30|||||||||576
1653492340000|2022-05-25 15:25:40|||||||||56
1653492350000|2022-05-25 15:25:50|||||||||88
1653492360000|2022-05-25 15:26:00|||||||||83
1653492370000|2022-05-25 15:26:10|||||||||110
1653492380000|2022-05-25 15:26:20|||||||||78
1653492390000|2022-05-25 15:26:30|||||||||76
1653492400000|2022-05-25 15:26:40|||||||||478
1653492410000|2022-05-25 15:26:50|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|251
1653492420000|2022-05-25 15:27:00|||||||||674
1653492430000|2022-05-25 15:27:10|||||||||119
1653492440000|2022-05-25 15:27:20|||||||||76
1653492450000|2022-05-25 15:27:30|||||||||76
1653492460000|2022-05-25 15:27:40|90.54||90.54||90.54||90.54||122
1653492470000|2022-05-25 15:27:50||90.46||90.46||90.46||90.46|94
1653492480000|2022-05-25 15:28:00|||||||||595
1653492490000|2022-05-25 15:28:10|||||||||92
1653492500000|2022-05-25 15:28:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|92
1653492510000|2022-05-25 15:28:30|||||||||100
1653492520000|2022-05-25 15:28:40|||||||||140
1653492530000|2022-05-25 15:28:50|||||||||92
1653492540000|2022-05-25 15:29:00|||||||||87
1653492550000|2022-05-25 15:29:10|||||||||87
1653492560000|2022-05-25 15:29:20|||||||||114
1653492570000|2022-05-25 15:29:30|||||||||109
1653492580000|2022-05-25 15:29:40|||||||||246
1653492590000|2022-05-25 15:29:50|||||||||104
1653492600000|2022-05-25 15:30:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|645
1653492610000|2022-05-25 15:30:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|1115
1653492620000|2022-05-25 15:30:20|||||||||23
1653492630000|2022-05-25 15:30:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|509
1653492640000|2022-05-25 15:30:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|65
1653492650000|2022-05-25 15:30:50|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|117
1653492660000|2022-05-25 15:31:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|634
1653492670000|2022-05-25 15:31:10|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|642
1653492680000|2022-05-25 15:31:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|254
1653492690000|2022-05-25 15:31:30|||||||||153
1653492700000|2022-05-25 15:31:40|||||||||136
1653492710000|2022-05-25 15:31:50|||||||||187
1653492720000|2022-05-25 15:32:00|||||||||138
1653492730000|2022-05-25 15:32:10|||||||||262
1653492740000|2022-05-25 15:32:20|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|485
1653492750000|2022-05-25 15:32:30|||||||||115
1653492760000|2022-05-25 15:32:40|90.54|90.46|90.54|90.41|90.54|90.46|90.54|90.41|222
1653492770000|2022-05-25 15:32:50||90.46||90.46||90.46||90.46|163
1653492780000|2022-05-25 15:33:00|90.49|90.41|90.49|90.41|90.54|90.41|90.49|90.41|259
1653492790000|2022-05-25 15:33:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.41|243
1653492800000|2022-05-25 15:33:20|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|133
1653492810000|2022-05-25 15:33:30|90.49|90.41|90.54|90.41|90.54|90.41|90.49|90.41|1514
1653492820000|2022-05-25 15:33:40|90.49|90.46|90.54|90.46|90.54|90.46|90.49|90.41|241
1653492830000|2022-05-25 15:33:50|||||||||106
1653492840000|2022-05-25 15:34:00|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|662
1653492850000|2022-05-25 15:34:10|||||||||291
1653492860000|2022-05-25 15:34:20||90.41||90.41||90.41||90.41|1083
1653492870000|2022-05-25 15:34:30||90.46||90.46||90.46||90.41|247
1653492880000|2022-05-25 15:34:40|90.49|90.41|90.54|90.41|90.54|90.41|90.49|90.41|2991
1653492890000|2022-05-25 15:34:50|90.49|90.46|90.49|90.41|90.49|90.46|90.49|90.41|417
1653492900000|2022-05-25 15:35:00|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|599
1653492910000|2022-05-25 15:35:10|||||||||29
1653492920000|2022-05-25 15:35:20|90.44|90.36|90.44|90.36|90.49|90.36|90.44|90.36|222
1653492930000|2022-05-25 15:35:30|90.49||90.49||90.49||90.49||546
1653492940000|2022-05-25 15:35:40|90.44|90.31|90.39|90.31|90.44|90.31|90.39|90.31|178
1653492960000|2022-05-25 15:36:00|||||||||48
1653492970000|2022-05-25 15:36:10|90.44||90.44||90.44||90.44||200
1653492980000|2022-05-25 15:36:20|90.39||90.39||90.39||90.39||10
1653492990000|2022-05-25 15:36:30|||||||||147
1653493000000|2022-05-25 15:36:40|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|3
1653493010000|2022-05-25 15:36:50|90.49||90.44||90.49||90.44||372
1653493030000|2022-05-25 15:37:10|||||||||157
1653493040000|2022-05-25 15:37:20|||||||||17
1653493050000|2022-05-25 15:37:30||90.31||90.31||90.31||90.31|129
1653493060000|2022-05-25 15:37:40||90.36||90.31||90.36||90.31|1
1653493080000|2022-05-25 15:38:00|90.39||90.39||90.39||90.39||28
1653493100000|2022-05-25 15:38:20|||||||||400
1653493110000|2022-05-25 15:38:30|||||||||75
1653493120000|2022-05-25 15:38:40|||||||||4
1653493130000|2022-05-25 15:38:50|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|455
1653493140000|2022-05-25 15:39:00|90.39|90.31|90.44|90.36|90.44|90.36|90.39|90.31|368
1653493150000|2022-05-25 15:39:10|90.39|90.31|90.44|90.36|90.44|90.36|90.39|90.31|31
1653493160000|2022-05-25 15:39:20|||||||||355
1653493170000|2022-05-25 15:39:30|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|6
1653493190000|2022-05-25 15:39:50|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|499
1653493200000|2022-05-25 15:40:00|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|184
1653493250000|2022-05-25 15:40:50|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|243
1653493310000|2022-05-25 15:41:50|||||||||2
1653493320000|2022-05-25 15:42:00|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|87
1653493330000|2022-05-25 15:42:10|||||||||9
1653493340000|2022-05-25 15:42:20|||||||||6
1653493380000|2022-05-25 15:43:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|189
1653493390000|2022-05-25 15:43:10|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|204
1653493400000|2022-05-25 15:43:20|||||||||129
1653493410000|2022-05-25 15:43:30|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|182
1653493420000|2022-05-25 15:43:40|90.44|90.36|90.49|90.36|90.49|90.36|90.44|90.36|7
1653493430000|2022-05-25 15:43:50|90.44|90.41|90.49|90.36|90.49|90.41|90.44|90.36|62
1653493440000|2022-05-25 15:44:00|90.54|90.41|90.54|90.46|90.54|90.46|90.54|90.41|60
1653493480000|2022-05-25 15:44:40|90.49|90.41|90.54|90.41|90.54|90.41|90.49|90.41|31
1653493490000|2022-05-25 15:44:50|90.49||90.49||90.49||90.49||3
1653493540000|2022-05-25 15:45:40|90.54||90.54||90.54||90.54||6
1653493550000|2022-05-25 15:45:50||90.46||90.46||90.46||90.46|0
1653493560000|2022-05-25 15:46:00|90.49|90.41|90.54|90.41|90.54|90.41|90.49|90.41|6
1653493570000|2022-05-25 15:46:10||90.46||90.46||90.46||90.46|201
1653493590000|2022-05-25 15:46:30|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|34
1653493600000|2022-05-25 15:46:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|1570
1653493610000|2022-05-25 15:46:50||90.41||90.41||90.41||90.41|77
1653493620000|2022-05-25 15:47:00||90.46||90.46||90.46||90.41|29
1653493630000|2022-05-25 15:47:10|||||||||2
1653493650000|2022-05-25 15:47:30|90.59|90.51|90.59|90.46|90.59|90.51|90.59|90.46|239
1653493660000|2022-05-25 15:47:40|90.54||90.54||90.54||90.54||0
1653493670000|2022-05-25 15:47:50|90.59||90.54||90.59||90.54||1
1653493680000|2022-05-25 15:48:00|90.59|90.51|90.54|90.46|90.59|90.51|90.54|90.46|27
1653493690000|2022-05-25 15:48:10|90.59|90.51|90.59|90.46|90.59|90.51|90.59|90.46|4
1653493700000|2022-05-25 15:48:20||90.51||90.46||90.51||90.46|4440
1653493710000|2022-05-25 15:48:30||90.51||90.51||90.51||90.46|0
1653493750000|2022-05-25 15:49:10|||||||||206
1653493800000|2022-05-25 15:50:00|90.64||90.59||90.64||90.59||254
1653493810000|2022-05-25 15:50:10|||||||||12
1653493820000|2022-05-25 15:50:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.51|6
1653493830000|2022-05-25 15:50:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|32
1653493840000|2022-05-25 15:50:40|90.64|90.56|90.64|90.51|90.64|90.56|90.64|90.51|15
1653493850000|2022-05-25 15:50:50|90.59||90.59||90.59||90.59||0
1653493940000|2022-05-25 15:52:20|||||||||4
1653493950000|2022-05-25 15:52:30|||||||||144
1653493970000|2022-05-25 15:52:50||90.46||90.51||90.51||90.46|24
1653493980000|2022-05-25 15:53:00|90.64|90.56|90.64|90.51|90.64|90.56|90.64|90.51|36
1653493990000|2022-05-25 15:53:10|90.59||90.59||90.59||90.59||0
1653494000000|2022-05-25 15:53:20|||||||||2
1653494070000|2022-05-25 15:54:30|||||||||2
1653494080000|2022-05-25 15:54:40|||||||||4
1653494100000|2022-05-25 15:55:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|2
1653494110000|2022-05-25 15:55:10|90.59|90.51|90.59|90.51|90.64|90.51|90.59|90.51|5
1653494120000|2022-05-25 15:55:20|90.64||90.59||90.64||90.59||301
1653494150000|2022-05-25 15:55:50|90.64||90.64||90.64||90.64||12
1653494160000|2022-05-25 15:56:00|90.59|90.56|90.64|90.56|90.64|90.56|90.59|90.56|1
1653494170000|2022-05-25 15:56:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|5
1653494200000|2022-05-25 15:56:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|1
1653494290000|2022-05-25 15:58:10|90.69|90.61|90.69|90.61|90.69|90.61|90.64|90.61|5
1653494320000|2022-05-25 15:58:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|6
1653494340000|2022-05-25 15:59:00|||||||||1
1653494380000|2022-05-25 15:59:40|||||||||1
1653494440000|2022-05-25 16:00:40|||||||||1
1653494450000|2022-05-25 16:00:50|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|6
1653494480000|2022-05-25 16:01:20|||||||||25
1653494490000|2022-05-25 16:01:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|0
1653494500000|2022-05-25 16:01:40|||||||||1
1653494520000|2022-05-25 16:02:00|||||||||269
1653494530000|2022-05-25 16:02:10|||||||||2
1653494540000|2022-05-25 16:02:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|9
1653494550000|2022-05-25 16:02:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|22
1653494570000|2022-05-25 16:02:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|20
1653494590000|2022-05-25 16:03:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|301
1653494600000|2022-05-25 16:03:20|90.74||90.69||90.74||90.69||1
1653494620000|2022-05-25 16:03:40|||||||||1
1653494650000|2022-05-25 16:04:10|||||||||1
1653494680000|2022-05-25 16:04:40|||||||||333
1653494690000|2022-05-25 16:04:50|||||||||14
1653494700000|2022-05-25 16:05:00|||||||||4
1653494710000|2022-05-25 16:05:10|||||||||14
1653494720000|2022-05-25 16:05:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|1
1653494730000|2022-05-25 16:05:30|90.69|90.61|90.69|90.61|90.69|90.66|90.69|90.61|69
1653494740000|2022-05-25 16:05:40||90.56||90.56||90.56||90.56|117
1653494750000|2022-05-25 16:05:50||90.61||90.61||90.61||90.61|0
1653494780000|2022-05-25 16:06:20|||||||||1
1653494820000|2022-05-25 16:07:00|||||||||366
1653494840000|2022-05-25 16:07:20||90.56||90.61||90.61||90.56|85
1653494870000|2022-05-25 16:07:50|||||||||1
1653494890000|2022-05-25 16:08:10|||||||||7
1653494900000|2022-05-25 16:08:20|||||||||2
1653494910000|2022-05-25 16:08:30||90.56||90.61||90.61||90.56|4
1653494920000|2022-05-25 16:08:40||90.56||90.56||90.61||90.56|3
1653494930000|2022-05-25 16:08:50|90.64||90.64||90.64||90.64||0
1653494950000|2022-05-25 16:09:10|90.69||90.64||90.69||90.64||3
1653494960000|2022-05-25 16:09:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|4
1653494970000|2022-05-25 16:09:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|101
1653495060000|2022-05-25 16:11:00|||||||||4
1653495070000|2022-05-25 16:11:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|14
1653495080000|2022-05-25 16:11:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|521
1653495090000|2022-05-25 16:11:30|90.59||90.59||90.59||90.59||5
1653495110000|2022-05-25 16:11:50||90.51||90.51||90.51||90.51|0
1653495120000|2022-05-25 16:12:00||90.46||90.46||90.46||90.46|1
1653495150000|2022-05-25 16:12:30|90.54||90.54||90.54||90.54||0
1653495200000|2022-05-25 16:13:20|||||||||3
1653495210000|2022-05-25 16:13:30|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|5
1653495240000|2022-05-25 16:14:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|1
1653495340000|2022-05-25 16:15:40|||||||||1
1653495360000|2022-05-25 16:16:00|||||||||1
1653495400000|2022-05-25 16:16:40|||||||||1
1653495430000|2022-05-25 16:17:10|90.59||90.59||90.59||90.59||5
1653495440000|2022-05-25 16:17:20||90.51||90.51||90.51||90.51|0
1653495460000|2022-05-25 16:17:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|5
1653495500000|2022-05-25 16:18:20|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|2
1653495520000|2022-05-25 16:18:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|1
1653495530000|2022-05-25 16:18:50||90.41||90.41||90.41||90.41|2
1653495540000|2022-05-25 16:19:00|90.49|90.46|90.54|90.46|90.54|90.46|90.49|90.46|3
1653495550000|2022-05-25 16:19:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|2
1653495600000|2022-05-25 16:20:00||90.36||90.36||90.36||90.36|13
1653495610000|2022-05-25 16:20:10|90.44||90.44||90.44||90.44||0
1653495620000|2022-05-25 16:20:20|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|0
1653495630000|2022-05-25 16:20:30|90.44|90.36|90.49|90.36|90.49|90.36|90.44|90.36|1
1653495640000|2022-05-25 16:20:40||90.41||90.41||90.41||90.41|0
1653495650000|2022-05-25 16:20:50|90.44|90.36|90.44|90.36|90.49|90.41|90.44|90.36|3
1653495690000|2022-05-25 16:21:30||90.31||90.31||90.31||90.31|17
1653495700000|2022-05-25 16:21:40|90.39|90.36|90.39|90.31|90.39|90.36|90.39|90.31|2
1653495730000|2022-05-25 16:22:10|||||||||132
1653495780000|2022-05-25 16:23:00|90.44||90.44||90.44||90.44||3
1653495790000|2022-05-25 16:23:10||90.36||90.31||90.36||90.31|3
1653495810000|2022-05-25 16:23:30|90.39||90.39||90.39||90.39||0
1653495840000|2022-05-25 16:24:00|90.44||90.44||90.44||90.44||0
1653495850000|2022-05-25 16:24:10|90.39|90.36|90.39|90.31|90.39|90.36|90.39|90.31|1
1653495890000|2022-05-25 16:24:50|90.44||90.44||90.44||90.44||24
1653495900000|2022-05-25 16:25:00||90.36||90.36||90.36||90.36|0
1653495910000|2022-05-25 16:25:10|90.39|90.31|90.44|90.31|90.44|90.31|90.39|90.31|38
1653495920000|2022-05-25 16:25:20|90.39||90.39||90.39||90.39||42
1653495940000|2022-05-25 16:25:40|||||||||20
1653495950000|2022-05-25 16:25:50|||||||||22
1653495960000|2022-05-25 16:26:00|90.34|90.26|90.34|90.26|90.39|90.31|90.34|90.26|60
1653495990000|2022-05-25 16:26:30|||||||||75
1653496020000|2022-05-25 16:27:00|90.29|90.21|90.29|90.21|90.34|90.21|90.29|90.21|54
1653496050000|2022-05-25 16:27:30|||||||||3
1653496090000|2022-05-25 16:28:10||90.16||90.21||90.21||90.16|108
1653496100000|2022-05-25 16:28:20|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.21|2
1653496120000|2022-05-25 16:28:40|||||||||7
1653496130000|2022-05-25 16:28:50|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|4
1653496140000|2022-05-25 16:29:00||90.26||90.26||90.26||90.26|1
1653496150000|2022-05-25 16:29:10||90.31||90.26||90.31||90.26|1
1653496160000|2022-05-25 16:29:20||90.31||90.26||90.31||90.26|0
1653496190000|2022-05-25 16:29:50||90.31||90.31||90.31||90.31|20
1653496240000|2022-05-25 16:30:40|||||||||7
1653496270000|2022-05-25 16:31:10||90.26||90.31||90.31||90.26|107
1653496310000|2022-05-25 16:31:50|||||||||8
1653496340000|2022-05-25 16:32:20|||||||||6
1653496350000|2022-05-25 16:32:30|||||||||19
1653496370000|2022-05-25 16:32:50||90.26||90.31||90.31||90.26|8
1653496380000|2022-05-25 16:33:00|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|1
1653496430000|2022-05-25 16:33:50|||||||||1
1653496440000|2022-05-25 16:34:00|||||||||4
1653496450000|2022-05-25 16:34:10||90.21||90.21||90.21||90.21|100
1653496460000|2022-05-25 16:34:20||90.26||90.26||90.26||90.26|1
1653496470000|2022-05-25 16:34:30|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|1
1653496480000|2022-05-25 16:34:40|90.34|90.26|90.34|90.21|90.34|90.26|90.34|90.21|69
1653496490000|2022-05-25 16:34:50||90.26||90.26||90.26||90.26|0
1653496510000|2022-05-25 16:35:10|90.29|90.21|90.34|90.21|90.34|90.21|90.29|90.21|5
1653496520000|2022-05-25 16:35:20|90.29||90.29||90.29||90.29||0
1653496560000|2022-05-25 16:36:00|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|2
1653496570000|2022-05-25 16:36:10|||||||||140
1653496580000|2022-05-25 16:36:20|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|46
1653496620000|2022-05-25 16:37:00|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|1
1653496630000|2022-05-25 16:37:10|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|37
1653496640000|2022-05-25 16:37:20|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|14
1653496670000|2022-05-25 16:37:50|90.29||90.29||90.29||90.29||14
1653496680000|2022-05-25 16:38:00||90.21||90.21||90.21||90.21|0
1653496700000|2022-05-25 16:38:20|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|10
1653496710000|2022-05-25 16:38:30|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|64
1653496730000|2022-05-25 16:38:50|||||||||1
1653496740000|2022-05-25 16:39:00|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|1
1653496780000|2022-05-25 16:39:40|||||||||7
1653496840000|2022-05-25 16:40:40|||||||||7
1653496880000|2022-05-25 16:41:20|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|12
1653496900000|2022-05-25 16:41:40|90.34|90.26|90.39|90.31|90.39|90.31|90.34|90.26|2
1653496910000|2022-05-25 16:41:50|||||||||1
1653496920000|2022-05-25 16:42:00|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|26
1653496970000|2022-05-25 16:42:50|||||||||7
1653497020000|2022-05-25 16:43:40|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|24
1653497060000|2022-05-25 16:44:20|||||||||1
1653497080000|2022-05-25 16:44:40|||||||||10
1653497110000|2022-05-25 16:45:10|||||||||1
1653497120000|2022-05-25 16:45:20|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|11
1653497140000|2022-05-25 16:45:40|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|4
1653497150000|2022-05-25 16:45:50|90.44|90.36|90.39|90.31|90.44|90.36|90.39|90.31|24
1653497160000|2022-05-25 16:46:00|90.44|90.36|90.44|90.31|90.44|90.36|90.44|90.31|5
1653497170000|2022-05-25 16:46:10|90.39||90.39||90.39||90.39||0
1653497270000|2022-05-25 16:47:50|||||||||11
1653497300000|2022-05-25 16:48:20|||||||||1
1653497320000|2022-05-25 16:48:40|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|15
1653497360000|2022-05-25 16:49:20|||||||||1
1653497420000|2022-05-25 16:50:20|||||||||1
1653497440000|2022-05-25 16:50:40||90.31||90.36||90.36||90.31|113
1653497450000|2022-05-25 16:50:50|||||||||1
1653497480000|2022-05-25 16:51:20|||||||||1
1653497510000|2022-05-25 16:51:50|||||||||9
1653497540000|2022-05-25 16:52:20|90.49||90.49||90.49||90.49||13
1653497550000|2022-05-25 16:52:30|90.44|90.41|90.44|90.36|90.44|90.41|90.44|90.36|4
1653497560000|2022-05-25 16:52:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|7
1653497570000|2022-05-25 16:52:50|||||||||199
1653497580000|2022-05-25 16:53:00|||||||||4
1653497590000|2022-05-25 16:53:10|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|1
1653497610000|2022-05-25 16:53:30|90.49|90.41|90.49|90.36|90.49|90.41|90.49|90.36|2
1653497620000|2022-05-25 16:53:40|90.44||90.44||90.44||90.44||0
1653497630000|2022-05-25 16:53:50|||||||||1
1653497660000|2022-05-25 16:54:20|||||||||9
1653497670000|2022-05-25 16:54:30||90.31||90.36||90.36||90.31|0
1653497690000|2022-05-25 16:54:50|90.49||90.49||90.49||90.49||71
1653497700000|2022-05-25 16:55:00|90.44||90.49||90.49||90.44||13
1653497710000|2022-05-25 16:55:10|90.44||90.44||90.44||90.44||0
1653497720000|2022-05-25 16:55:20|||||||||1
1653497770000|2022-05-25 16:56:10|90.49||90.49||90.49||90.49||33
1653497780000|2022-05-25 16:56:20||90.41||90.36||90.41||90.36|1
1653497790000|2022-05-25 16:56:30|90.44||90.44||90.49||90.44||1
1653497810000|2022-05-25 16:56:50||90.31||90.31||90.36||90.31|4
1653497820000|2022-05-25 16:57:00|90.39|90.36|90.44|90.36|90.44|90.36|90.39|90.36|16
1653497900000|2022-05-25 16:58:20|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|13
1653497940000|2022-05-25 16:59:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|238
1653497950000|2022-05-25 16:59:10||90.41||90.41||90.41||90.41|1
1653497960000|2022-05-25 16:59:20||90.46||90.46||90.46||90.46|0
1653497970000|2022-05-25 16:59:30|||||||||1
1653498000000|2022-05-25 17:00:00|||||||||1
1653498020000|2022-05-25 17:00:20|90.49|90.41|90.49|90.41|90.49|90.46|90.49|90.41|2
1653498030000|2022-05-25 17:00:30|||||||||100
1653498040000|2022-05-25 17:00:40|||||||||10
1653498080000|2022-05-25 17:01:20||90.36||90.41||90.41||90.36|4
1653498100000|2022-05-25 17:01:40|||||||||12
1653498130000|2022-05-25 17:02:10||90.36||90.41||90.41||90.36|3
1653498160000|2022-05-25 17:02:40|||||||||18
1653498190000|2022-05-25 17:03:10|||||||||1
1653498220000|2022-05-25 17:03:40|||||||||10
1653498250000|2022-05-25 17:04:10|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|2
1653498260000|2022-05-25 17:04:20|||||||||1
1653498280000|2022-05-25 17:04:40|||||||||6
1653498300000|2022-05-25 17:05:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|8
1653498320000|2022-05-25 17:05:20|90.54||90.54||90.54||90.54||11
1653498340000|2022-05-25 17:05:40||90.46||90.41||90.46||90.41|1
1653498350000|2022-05-25 17:05:50|90.49|90.36|90.49|90.41|90.49|90.41|90.49|90.36|70
1653498370000|2022-05-25 17:06:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|88
1653498380000|2022-05-25 17:06:20|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|1
1653498400000|2022-05-25 17:06:40|90.54||90.49||90.54||90.49||115
1653498410000|2022-05-25 17:06:50||90.36||90.36||90.36||90.36|3
1653498420000|2022-05-25 17:07:00||90.41||90.41||90.41||90.41|0
1653498480000|2022-05-25 17:08:00|||||||||1
1653498490000|2022-05-25 17:08:10||90.36||90.36||90.41||90.36|5
1653498500000|2022-05-25 17:08:20||90.41||90.41||90.41||90.41|0
1653498510000|2022-05-25 17:08:30||90.36||90.36||90.36||90.36|16
1653498520000|2022-05-25 17:08:40||90.41||90.41||90.41||90.41|0
1653498530000|2022-05-25 17:08:50|90.54||90.54||90.54||90.54||243
1653498540000|2022-05-25 17:09:00||90.46||90.46||90.46||90.46|0
1653498610000|2022-05-25 17:10:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|6
1653498620000|2022-05-25 17:10:20|||||||||6
1653498640000|2022-05-25 17:10:40|||||||||9
1653498670000|2022-05-25 17:11:10||90.36||90.41||90.41||90.36|1
1653498680000|2022-05-25 17:11:20|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|1
1653498700000|2022-05-25 17:11:40|||||||||10
1653498710000|2022-05-25 17:11:50||90.31||90.36||90.36||90.31|3
1653498720000|2022-05-25 17:12:00|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|1
1653498730000|2022-05-25 17:12:10||90.26||90.26||90.26||90.26|1
1653498740000|2022-05-25 17:12:20||90.31||90.31||90.31||90.31|0
1653498750000|2022-05-25 17:12:30||90.26||90.26||90.26||90.26|10
1653498760000|2022-05-25 17:12:40|90.34||90.34||90.34||90.34||0
1653498770000|2022-05-25 17:12:50||90.21||90.21||90.21||90.21|0
1653498780000|2022-05-25 17:13:00||90.26||90.26||90.26||90.26|0
1653498800000|2022-05-25 17:13:20|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|16
1653498840000|2022-05-25 17:14:00|||||||||4
1653498850000|2022-05-25 17:14:10|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|10
1653498870000|2022-05-25 17:14:30|||||||||85
1653498880000|2022-05-25 17:14:40|90.49||90.49||90.49||90.49||136
1653498890000|2022-05-25 17:14:50|90.44||90.44||90.44||90.44||0
1653498910000|2022-05-25 17:15:10|90.49||90.49||90.49||90.44||6
1653498920000|2022-05-25 17:15:20||90.41||90.41||90.41||90.41|0
1653498950000|2022-05-25 17:15:50|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|21
1653498960000|2022-05-25 17:16:00|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|5
1653498980000|2022-05-25 17:16:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|1
1653499000000|2022-05-25 17:16:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|15
1653499030000|2022-05-25 17:17:10|||||||||4
1653499060000|2022-05-25 17:17:40|||||||||4
1653499080000|2022-05-25 17:18:00|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|18
1653499090000|2022-05-25 17:18:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|0
1653499120000|2022-05-25 17:18:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|16
1653499140000|2022-05-25 17:19:00||90.36||90.41||90.41||90.36|5
1653499170000|2022-05-25 17:19:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|3
1653499180000|2022-05-25 17:19:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|5
1653499200000|2022-05-25 17:20:00|||||||||2
1653499210000|2022-05-25 17:20:10|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|208
1653499270000|2022-05-25 17:21:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|5
1653499300000|2022-05-25 17:21:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|35
1653499310000|2022-05-25 17:21:50|90.49|90.41|90.49|90.41|90.54|90.41|90.49|90.41|19
1653499360000|2022-05-25 17:22:40|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|282
1653499420000|2022-05-25 17:23:40|||||||||7
1653499440000|2022-05-25 17:24:00|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|77
1653499480000|2022-05-25 17:24:40|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|5
1653499500000|2022-05-25 17:25:00|||||||||1
1653499510000|2022-05-25 17:25:10|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|8
1653499530000|2022-05-25 17:25:30|||||||||1
1653499560000|2022-05-25 17:26:00|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|3
1653499570000|2022-05-25 17:26:10|90.49||90.49||90.49||90.49||24
1653499580000|2022-05-25 17:26:20||90.41||90.41||90.41||90.41|0
1653499590000|2022-05-25 17:26:30|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|174
1653499650000|2022-05-25 17:27:30|||||||||1
1653499700000|2022-05-25 17:28:20|||||||||7
1653499710000|2022-05-25 17:28:30|||||||||1
1653499750000|2022-05-25 17:29:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|9
1653499780000|2022-05-25 17:29:40|90.59||90.54||90.59||90.54||26
1653499790000|2022-05-25 17:29:50|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|1
1653499800000|2022-05-25 17:30:00|90.54||90.54||90.54||90.54||1
1653499810000|2022-05-25 17:30:10||90.46||90.46||90.46||90.41|0
1653499830000|2022-05-25 17:30:30|||||||||1
1653499890000|2022-05-25 17:31:30|||||||||8
1653499900000|2022-05-25 17:31:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|1
1653499910000|2022-05-25 17:31:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|8
1653499920000|2022-05-25 17:32:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|3
1653499930000|2022-05-25 17:32:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|1
1653499940000|2022-05-25 17:32:20||90.41||90.46||90.46||90.41|1
1653499960000|2022-05-25 17:32:40||90.41||90.41||90.41||90.41|9
1653499970000|2022-05-25 17:32:50|90.49||90.49||90.49||90.49||0
1653499990000|2022-05-25 17:33:10|||||||||1
1653500010000|2022-05-25 17:33:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|5
1653500070000|2022-05-25 17:34:30|||||||||1
1653500080000|2022-05-25 17:34:40|||||||||5
1653500100000|2022-05-25 17:35:00|||||||||1
1653500150000|2022-05-25 17:35:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|12
1653500210000|2022-05-25 17:36:50|90.64|90.56|90.64|90.51|90.64|90.56|90.64|90.51|10
1653500220000|2022-05-25 17:37:00|90.59|90.56|90.64|90.56|90.64|90.56|90.59|90.56|3
1653500250000|2022-05-25 17:37:30|||||||||1
1653500270000|2022-05-25 17:37:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|1
1653500290000|2022-05-25 17:38:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|1
1653500320000|2022-05-25 17:38:40|||||||||1
1653500330000|2022-05-25 17:38:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|1
1653500370000|2022-05-25 17:39:30||90.46||90.51||90.51||90.46|1
1653500380000|2022-05-25 17:39:40|||||||||1
1653500410000|2022-05-25 17:40:10|||||||||1
1653500420000|2022-05-25 17:40:20|90.64||90.64||90.64||90.59||2
1653500430000|2022-05-25 17:40:30|90.59|90.56|90.59|90.51|90.64|90.56|90.59|90.51|1
1653500440000|2022-05-25 17:40:40|90.64||90.59||90.64||90.59||0
1653500450000|2022-05-25 17:40:50||90.46||90.46||90.46||90.46|1
1653500460000|2022-05-25 17:41:00|90.54||90.59||90.59||90.54||0
1653500470000|2022-05-25 17:41:10|90.54||90.54||90.54||90.54||0
1653500490000|2022-05-25 17:41:30|||||||||1
1653500500000|2022-05-25 17:41:40|90.59||90.54||90.59||90.54||1
1653500530000|2022-05-25 17:42:10|90.59|90.51|90.54|90.46|90.59|90.51|90.54|90.46|2
1653500540000|2022-05-25 17:42:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|0
1653500560000|2022-05-25 17:42:40|||||||||1
1653500580000|2022-05-25 17:43:00|90.64|90.56|90.59|90.51|90.64|90.56|90.59|90.51|11
1653500650000|2022-05-25 17:44:10|||||||||1
1653500660000|2022-05-25 17:44:20|||||||||1
1653500680000|2022-05-25 17:44:40|||||||||1
1653500740000|2022-05-25 17:45:40|||||||||1
1653500770000|2022-05-25 17:46:10|||||||||1
1653500820000|2022-05-25 17:47:00||90.46||90.51||90.51||90.46|16
1653500830000|2022-05-25 17:47:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|1
1653500840000|2022-05-25 17:47:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|9
1653500890000|2022-05-25 17:48:10|||||||||1
1653500920000|2022-05-25 17:48:40|90.64||90.64||90.64||90.64||20
1653500930000|2022-05-25 17:48:50|90.59|90.56|90.59|90.51|90.59|90.56|90.59|90.51|2
1653500960000|2022-05-25 17:49:20|||||||||2
1653501000000|2022-05-25 17:50:00|90.64|90.56|90.64|90.56|90.64|90.56|90.59|90.51|5
1653501010000|2022-05-25 17:50:10|||||||||1
1653501020000|2022-05-25 17:50:20||90.51||90.56||90.56||90.51|1
1653501030000|2022-05-25 17:50:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|1
1653501040000|2022-05-25 17:50:40||90.46||90.46||90.46||90.46|5
1653501050000|2022-05-25 17:50:50||90.51||90.51||90.51||90.46|1
1653501070000|2022-05-25 17:51:10|90.54|90.46|90.54|90.46|90.59|90.46|90.54|90.46|15
1653501080000|2022-05-25 17:51:20|||||||||24
1653501120000|2022-05-25 17:52:00||90.41||90.41||90.46||90.41|5
1653501130000|2022-05-25 17:52:10||90.46||90.41||90.46||90.41|0
1653501140000|2022-05-25 17:52:20||90.46||90.46||90.46||90.46|3
1653501160000|2022-05-25 17:52:40|||||||||3
1653501190000|2022-05-25 17:53:10|||||||||4
1653501200000|2022-05-25 17:53:20|||||||||2
1653501300000|2022-05-25 17:55:00|||||||||3
1653501310000|2022-05-25 17:55:10|90.59|90.51|90.54|90.46|90.59|90.51|90.54|90.46|106
1653501400000|2022-05-25 17:56:40|||||||||243
1653501410000|2022-05-25 17:56:50|||||||||16
1653501420000|2022-05-25 17:57:00|||||||||54
1653501430000|2022-05-25 17:57:10|90.59|90.51|90.54|90.46|90.59|90.51|90.54|90.46|1
1653501450000|2022-05-25 17:57:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|4
1653501480000|2022-05-25 17:58:00|||||||||16
1653501510000|2022-05-25 17:58:30|||||||||4
1653501520000|2022-05-25 17:58:40|||||||||46
1653501530000|2022-05-25 17:58:50|||||||||101
1653501540000|2022-05-25 17:59:00|||||||||50
1653501550000|2022-05-25 17:59:10|||||||||152
1653501570000|2022-05-25 17:59:30|||||||||51
1653501580000|2022-05-25 17:59:40|||||||||16
1653501590000|2022-05-25 17:59:50|||||||||1
1653501600000|2022-05-25 18:00:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|12
1653501610000|2022-05-25 18:00:10|||||||||1
1653501620000|2022-05-25 18:00:20|90.59|90.51|90.69|90.56|90.69|90.56|90.59|90.51|33
1653501630000|2022-05-25 18:00:30|90.74|90.61|90.74|90.66|90.74|90.66|90.74|90.61|128
1653501640000|2022-05-25 18:00:40|90.69|90.61|90.64|90.56|90.69|90.61|90.59|90.51|34
1653501650000|2022-05-25 18:00:50|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|15
1653501660000|2022-05-25 18:01:00|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.46|34
1653501670000|2022-05-25 18:01:10|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|23
1653501680000|2022-05-25 18:01:20|90.64|90.56|90.59|90.51|90.64|90.56|90.59|90.51|16
1653501690000|2022-05-25 18:01:30|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|4
1653501700000|2022-05-25 18:01:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|5
1653501710000|2022-05-25 18:01:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|4
1653501720000|2022-05-25 18:02:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|7
1653501730000|2022-05-25 18:02:10||90.56||90.61||90.61||90.56|4
1653501740000|2022-05-25 18:02:20|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|73
1653501750000|2022-05-25 18:02:30||90.66||90.66||90.71||90.66|0
1653501760000|2022-05-25 18:02:40|90.74||90.74||90.79||90.74||39
1653501770000|2022-05-25 18:02:50|90.69|90.61|90.74|90.61|90.74|90.61|90.69|90.61|22
1653501780000|2022-05-25 18:03:00|90.69||90.74||90.74||90.69||7
1653501790000|2022-05-25 18:03:10|90.69|90.56|90.69|90.56|90.69|90.56|90.64|90.56|19
1653501800000|2022-05-25 18:03:20|90.64||90.64||90.64||90.64||0
1653501810000|2022-05-25 18:03:30|90.69|90.51|90.59|90.51|90.69|90.51|90.59|90.51|0
1653501820000|2022-05-25 18:03:40|90.54|90.46|90.59|90.46|90.59|90.46|90.54|90.46|13
1653501830000|2022-05-25 18:03:50||90.51||90.51||90.51||90.51|16
1653501850000|2022-05-25 18:04:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|24
1653501860000|2022-05-25 18:04:20|90.69|90.61|90.69|90.56|90.69|90.61|90.69|90.56|0
1653501870000|2022-05-25 18:04:30||90.61||90.61||90.61||90.61|0
1653501880000|2022-05-25 18:04:40|90.74||90.69||90.74||90.69||4
1653501910000|2022-05-25 18:05:10|||||||||20
1653501920000|2022-05-25 18:05:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|1
1653501930000|2022-05-25 18:05:30||90.51||90.51||90.51||90.51|2
1653501940000|2022-05-25 18:05:40|90.59||90.59||90.59||90.59||0
1653501960000|2022-05-25 18:06:00|90.64|90.56|90.64|90.56|90.69|90.56|90.64|90.56|18
1653501970000|2022-05-25 18:06:10|90.59|90.51|90.59|90.51|90.64|90.51|90.59|90.51|1
1653501980000|2022-05-25 18:06:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|2
1653501990000|2022-05-25 18:06:30|90.49|90.41|90.44|90.36|90.49|90.41|90.44|90.36|91
1653502000000|2022-05-25 18:06:40|||||||||6
1653502010000|2022-05-25 18:06:50|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|76
1653502020000|2022-05-25 18:07:00|90.34|90.26|90.29|90.21|90.34|90.26|90.29|90.21|91
1653502030000|2022-05-25 18:07:10|90.24|90.16|90.24|90.11|90.24|90.16|90.24|90.11|3
1653502040000|2022-05-25 18:07:20|90.29|90.16|90.29|90.21|90.34|90.21|90.29|90.11|19
1653502050000|2022-05-25 18:07:30|90.34||90.29||90.34||90.29||0
1653502090000|2022-05-25 18:08:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.21|17
1653502110000|2022-05-25 18:08:30|90.39|90.31|90.39|90.26|90.39|90.31|90.39|90.26|16
1653502120000|2022-05-25 18:08:40||90.31||90.31||90.31||90.26|1
1653502130000|2022-05-25 18:08:50|||||||||1
1653502140000|2022-05-25 18:09:00|90.44|90.36|90.39|90.26|90.44|90.36|90.39|90.26|102
1653502150000|2022-05-25 18:09:10|90.34||90.34||90.34||90.34||0
1653502170000|2022-05-25 18:09:30|90.39|90.31|90.44|90.36|90.44|90.36|90.39|90.26|8
1653502180000|2022-05-25 18:09:40|90.49|90.31|90.49|90.36|90.49|90.36|90.49|90.31|10
1653502200000|2022-05-25 18:10:00|90.54|90.41|90.54|90.41|90.54|90.41|90.54|90.41|0
1653502210000|2022-05-25 18:10:10|90.59|90.46|90.59|90.51|90.59|90.51|90.59|90.41|3
1653502220000|2022-05-25 18:10:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|7
1653502230000|2022-05-25 18:10:30||90.51||90.51||90.51||90.51|3
1653502240000|2022-05-25 18:10:40|90.59||90.64||90.64||90.59||0
1653502250000|2022-05-25 18:10:50|90.59||90.59||90.59||90.59||0
1653502260000|2022-05-25 18:11:00||90.46||90.46||90.46||90.46|2
1653502270000|2022-05-25 18:11:10|90.54||90.54||90.54||90.54||0
1653502290000|2022-05-25 18:11:30|90.59|90.51|90.64|90.51|90.64|90.51|90.59|90.51|3
1653502300000|2022-05-25 18:11:40|90.59|90.46|90.64|90.51|90.64|90.51|90.59|90.46|1
1653502310000|2022-05-25 18:11:50|90.59|90.46|90.59|90.46|90.59|90.46|90.59|90.46|1
1653502320000|2022-05-25 18:12:00|90.54|90.41|90.54|90.41|90.59|90.41|90.54|90.41|3
1653502330000|2022-05-25 18:12:10|90.49||90.49||90.49||90.49||0
1653502340000|2022-05-25 18:12:20|||||||||2
1653502360000|2022-05-25 18:12:40||90.36||90.36||90.36||90.36|6
1653502380000|2022-05-25 18:13:00|90.54|90.41|90.54|90.41|90.54|90.46|90.54|90.41|33
1653502390000|2022-05-25 18:13:10||90.46||90.46||90.46||90.46|0
1653502400000|2022-05-25 18:13:20|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|12
1653502410000|2022-05-25 18:13:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|6
1653502440000|2022-05-25 18:14:00|||||||||2
1653502480000|2022-05-25 18:14:40||90.46||90.46||90.46||90.46|1
1653502500000|2022-05-25 18:15:00||90.51||90.51||90.51||90.46|0
1653502520000|2022-05-25 18:15:20||90.46||90.46||90.46||90.46|1
1653502530000|2022-05-25 18:15:30||90.51||90.51||90.51||90.51|0
1653502540000|2022-05-25 18:15:40|90.69|90.56|90.64|90.56|90.69|90.61|90.64|90.56|23
1653502560000|2022-05-25 18:16:00|90.69|90.61|90.69|90.56|90.69|90.61|90.69|90.56|21
1653502570000|2022-05-25 18:16:10||90.61||90.61||90.61||90.61|0
1653502580000|2022-05-25 18:16:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|3
1653502620000|2022-05-25 18:17:00|90.79|90.71|90.79|90.66|90.79|90.71|90.79|90.66|7
1653502630000|2022-05-25 18:17:10||90.71||90.71||90.71||90.66|1
1653502670000|2022-05-25 18:17:50|90.74|90.66|90.74|90.66|90.79|90.71|90.74|90.66|2
1653502680000|2022-05-25 18:18:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|7
1653502690000|2022-05-25 18:18:10|90.74|90.66|90.79|90.66|90.79|90.71|90.74|90.66|103
1653502700000|2022-05-25 18:18:20|90.74||90.74||90.79||90.74||0
1653502710000|2022-05-25 18:18:30||90.61||90.61||90.61||90.61|1
1653502720000|2022-05-25 18:18:40||90.66||90.61||90.66||90.61|2
1653502730000|2022-05-25 18:18:50|90.69||90.69||90.74||90.69||0
1653502740000|2022-05-25 18:19:00|90.74||90.69||90.74||90.69||0
1653502750000|2022-05-25 18:19:10|90.74|90.66|90.74|90.61|90.74|90.66|90.74|90.61|2
1653502760000|2022-05-25 18:19:20|90.69|90.66|90.69|90.61|90.74|90.66|90.69|90.61|0
1653502770000|2022-05-25 18:19:30|90.74|90.56|90.64|90.51|90.74|90.56|90.64|90.51|5
1653502780000|2022-05-25 18:19:40||90.56||90.56||90.56||90.56|0
1653502800000|2022-05-25 18:20:00||90.51||90.51||90.51||90.51|2
1653502810000|2022-05-25 18:20:10||90.56||90.56||90.56||90.56|0
1653502830000|2022-05-25 18:20:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|23
1653502860000|2022-05-25 18:21:00|90.74|90.66|90.74|90.61|90.74|90.66|90.74|90.61|13
1653502870000|2022-05-25 18:21:10||90.66||90.66||90.66||90.66|0
1653502900000|2022-05-25 18:21:40|||||||||2
1653502910000|2022-05-25 18:21:50|||||||||2
1653502920000|2022-05-25 18:22:00|90.79|90.71|90.79|90.66|90.79|90.71|90.79|90.66|10
1653502960000|2022-05-25 18:22:40|90.74||90.74||90.74||90.74||0
1653502970000|2022-05-25 18:22:50||90.61||90.61||90.66||90.61|44
1653502990000|2022-05-25 18:23:10||90.66||90.66||90.66||90.66|0
1653503000000|2022-05-25 18:23:20||90.61||90.66||90.66||90.61|1
1653503060000|2022-05-25 18:24:20|90.79|90.71|90.79|90.66|90.79|90.71|90.79|90.66|33
1653503070000|2022-05-25 18:24:30||90.71||90.71||90.71||90.71|0
1653503080000|2022-05-25 18:24:40|||||||||319
1653503090000|2022-05-25 18:24:50||90.66||90.71||90.71||90.66|1
1653503110000|2022-05-25 18:25:10||90.66||90.71||90.71||90.66|2
1653503130000|2022-05-25 18:25:30|||||||||2
1653503150000|2022-05-25 18:25:50|||||||||1
1653503160000|2022-05-25 18:26:00||90.66||90.66||90.66||90.66|2
1653503170000|2022-05-25 18:26:10||90.71||90.71||90.71||90.66|0
1653503190000|2022-05-25 18:26:30||90.66||90.71||90.71||90.66|1
1653503210000|2022-05-25 18:26:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|36
1653503240000|2022-05-25 18:27:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|2
1653503250000|2022-05-25 18:27:30||90.76||90.81||90.81||90.76|0
1653503260000|2022-05-25 18:27:40|||||||||5
1653503290000|2022-05-25 18:28:10||90.76||90.76||90.76||90.76|1
1653503300000|2022-05-25 18:28:20|90.84||90.89||90.89||90.84||1
1653503310000|2022-05-25 18:28:30|90.84||90.89||90.89||90.84||0
1653503330000|2022-05-25 18:28:50|90.84||90.84||90.84||90.84||0
1653503380000|2022-05-25 18:29:40|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|26
1653503390000|2022-05-25 18:29:50||90.76||90.81||90.81||90.76|0
1653503410000|2022-05-25 18:30:10|||||||||3
1653503420000|2022-05-25 18:30:20|||||||||7
1653503430000|2022-05-25 18:30:30||90.76||90.81||90.81||90.76|11
1653503490000|2022-05-25 18:31:30|||||||||1
1653503510000|2022-05-25 18:31:50|||||||||1
1653503520000|2022-05-25 18:32:00||90.76||90.76||90.81||90.76|14
1653503530000|2022-05-25 18:32:10|90.84||90.84||90.84||90.84||0
1653503540000|2022-05-25 18:32:20|||||||||1
1653503560000|2022-05-25 18:32:40|90.89|90.81|90.89|90.76|90.89|90.81|90.89|90.76|37
1653503570000|2022-05-25 18:32:50|90.84||90.84||90.84||90.84||0
1653503580000|2022-05-25 18:33:00||90.71||90.76||90.76||90.71|3
1653503590000|2022-05-25 18:33:10||90.71||90.71||90.71||90.71|3
1653503600000|2022-05-25 18:33:20||90.76||90.76||90.76||90.71|2
1653503630000|2022-05-25 18:33:50|||||||||4
1653503650000|2022-05-25 18:34:10|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|22
1653503660000|2022-05-25 18:34:20|||||||||2
1653503790000|2022-05-25 18:36:30||90.76||90.76||90.76||90.76|1
1653503800000|2022-05-25 18:36:40||90.81||90.81||90.81||90.76|1
1653503810000|2022-05-25 18:36:50||90.76||90.76||90.76||90.76|2
1653503820000|2022-05-25 18:37:00||90.81||90.81||90.81||90.81|0
1653503830000|2022-05-25 18:37:10||90.76||90.76||90.81||90.76|3
1653503840000|2022-05-25 18:37:20||90.81||90.81||90.81||90.76|3
1653503850000|2022-05-25 18:37:30||90.76||90.76||90.81||90.76|0
1653503860000|2022-05-25 18:37:40||90.81||90.76||90.81||90.76|0
1653503870000|2022-05-25 18:37:50||90.81||90.81||90.81||90.81|0
1653503880000|2022-05-25 18:38:00||90.76||90.81||90.81||90.76|6
1653503890000|2022-05-25 18:38:10||90.76||90.81||90.81||90.76|11
1653503900000|2022-05-25 18:38:20||90.76||90.76||90.76||90.76|3
1653503910000|2022-05-25 18:38:30|90.84||90.84||90.89||90.84||0
1653503940000|2022-05-25 18:39:00|90.79|90.71|90.79|90.71|90.84|90.71|90.79|90.71|2
1653503950000|2022-05-25 18:39:10|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|63
1653503960000|2022-05-25 18:39:20||90.71||90.71||90.76||90.71|2
1653503970000|2022-05-25 18:39:30||90.76||90.71||90.76||90.71|0
1653503980000|2022-05-25 18:39:40||90.76||90.71||90.76||90.71|0
1653503990000|2022-05-25 18:39:50|90.89|90.76|90.84|90.76|90.89|90.76|90.84|90.76|260
1653504030000|2022-05-25 18:40:30|90.89|90.81|90.89|90.76|90.89|90.81|90.89|90.76|8
1653504040000|2022-05-25 18:40:40||90.81||90.76||90.81||90.76|0
1653504050000|2022-05-25 18:40:50||90.81||90.76||90.81||90.76|0
1653504060000|2022-05-25 18:41:00||90.81||90.81||90.81||90.76|0
1653504070000|2022-05-25 18:41:10|||||||||122
1653504100000|2022-05-25 18:41:40||90.76||90.76||90.81||90.76|4
1653504110000|2022-05-25 18:41:50||90.81||90.76||90.81||90.76|0
1653504130000|2022-05-25 18:42:10||90.81||90.76||90.81||90.76|1
1653504140000|2022-05-25 18:42:20||90.81||90.76||90.81||90.76|0
1653504150000|2022-05-25 18:42:30||90.81||90.81||90.81||90.81|0
1653504180000|2022-05-25 18:43:00|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.86|74
1653504200000|2022-05-25 18:43:20||90.86||90.86||90.91||90.86|6
1653504210000|2022-05-25 18:43:30|90.94|90.91|90.94|90.81|90.94|90.91|90.94|90.81|5
1653504220000|2022-05-25 18:43:40||90.86||90.81||90.86||90.81|2
1653504230000|2022-05-25 18:43:50||90.86||90.81||90.86||90.81|1
1653504240000|2022-05-25 18:44:00|90.89|90.76|90.89|90.81|90.89|90.81|90.89|90.76|8
1653504290000|2022-05-25 18:44:50||90.76||90.76||90.76||90.76|1
1653504300000|2022-05-25 18:45:00||90.81||90.76||90.81||90.76|1
1653504310000|2022-05-25 18:45:10|90.84||90.89||90.89||90.84||0
1653504320000|2022-05-25 18:45:20||90.81||90.76||90.81||90.76|0
1653504330000|2022-05-25 18:45:30||90.81||90.81||90.81||90.81|0
1653504340000|2022-05-25 18:45:40|90.94||90.94||90.94||90.94||32
1653504380000|2022-05-25 18:46:20|90.89||90.89||90.89||90.89||0
1653504460000|2022-05-25 18:47:40|90.94|90.86|90.94|90.81|90.94|90.86|90.94|90.81|33
1653504480000|2022-05-25 18:48:00||90.86||90.81||90.86||90.81|1
1653504510000|2022-05-25 18:48:30||90.86||90.81||90.86||90.81|1
1653504540000|2022-05-25 18:49:00||90.86||90.81||90.86||90.81|1
1653504560000|2022-05-25 18:49:20||90.86||90.81||90.86||90.81|5
1653504570000|2022-05-25 18:49:30||90.86||90.81||90.86||90.81|1
1653504580000|2022-05-25 18:49:40|90.89|90.76|90.89|90.76|90.89|90.76|90.89|90.76|6
1653504590000|2022-05-25 18:49:50|90.84||90.89||90.89||90.84||1
1653504600000|2022-05-25 18:50:00||90.81||90.76||90.81||90.76|2
1653504610000|2022-05-25 18:50:10|90.94|90.81|90.94|90.81|90.94|90.81|90.94|90.81|30
1653504620000|2022-05-25 18:50:20||90.86||90.81||90.86||90.81|1
1653504640000|2022-05-25 18:50:40||90.86||90.81||90.86||90.81|0
1653504650000|2022-05-25 18:50:50||90.86||90.86||90.86||90.86|0
1653504670000|2022-05-25 18:51:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|54
1653504690000|2022-05-25 18:51:30|90.94|90.86|90.94|90.86|90.99|90.91|90.94|90.86|5
1653504710000|2022-05-25 18:51:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|4
1653504720000|2022-05-25 18:52:00|90.99|90.91|91.04|90.91|91.04|90.96|90.99|90.91|1758
1653504730000|2022-05-25 18:52:10||90.96||90.91||90.96||90.91|1
1653504740000|2022-05-25 18:52:20|90.99|90.86|90.99|90.86|90.99|90.86|90.99|90.86|16
1653504760000|2022-05-25 18:52:40||90.91||90.86||90.91||90.86|0
1653504770000|2022-05-25 18:52:50||90.91||90.91||90.91||90.86|4
1653504780000|2022-05-25 18:53:00||90.86||90.91||90.91||90.86|0
1653504810000|2022-05-25 18:53:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|36
1653504830000|2022-05-25 18:53:50||90.91||90.91||90.96||90.91|1
1653504840000|2022-05-25 18:54:00||90.96||90.96||90.96||90.91|2
1653504850000|2022-05-25 18:54:10|||||||||2
1653504910000|2022-05-25 18:55:10||90.91||90.96||90.96||90.91|4
1653504940000|2022-05-25 18:55:40||90.91||90.96||90.96||90.91|2
1653505020000|2022-05-25 18:57:00|||||||||4
1653505030000|2022-05-25 18:57:10|||||||||1
1653505060000|2022-05-25 18:57:40|||||||||1
1653505080000|2022-05-25 18:58:00|||||||||1
1653505120000|2022-05-25 18:58:40|||||||||1
1653505140000|2022-05-25 18:59:00|90.99|90.91|91.04|90.91|91.04|90.91|90.99|90.91|2
1653505150000|2022-05-25 18:59:10|||||||||8
1653505160000|2022-05-25 18:59:20||90.96||90.91||90.96||90.91|3
1653505170000|2022-05-25 18:59:30|90.99||90.99||90.99||90.99||13
1653505180000|2022-05-25 18:59:40|91.04|90.96|91.04|90.91|91.04|90.96|91.04|90.91|9
1653505190000|2022-05-25 18:59:50||90.96||90.96||90.96||90.91|11
1653505200000|2022-05-25 19:00:00||90.91||90.91||90.96||90.91|7
1653505210000|2022-05-25 19:00:10||90.96||90.96||90.96||90.91|0
1653505240000|2022-05-25 19:00:40|91.09|91.01|91.09|90.96|91.09|91.01|91.09|90.96|50
1653505250000|2022-05-25 19:00:50||91.01||91.01||91.01||91.01|0
1653505260000|2022-05-25 19:01:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|36
1653505330000|2022-05-25 19:02:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|19
1653505350000|2022-05-25 19:02:30|||||||||1
1653505370000|2022-05-25 19:02:50|||||||||1
1653505420000|2022-05-25 19:03:40|91.29|91.16|91.29|91.16|91.29|91.21|91.29|91.16|229
1653505430000|2022-05-25 19:03:50|91.24|91.21|91.29|91.16|91.29|91.21|91.24|91.16|60
1653505440000|2022-05-25 19:04:00|91.24|91.21|91.29|91.16|91.29|91.21|91.24|91.16|3
1653505450000|2022-05-25 19:04:10|91.24||91.24||91.24||91.24||0
1653505560000|2022-05-25 19:06:00|||||||||1
1653505580000|2022-05-25 19:06:20|||||||||1
1653505600000|2022-05-25 19:06:40|||||||||3
1653505610000|2022-05-25 19:06:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|230
1653505620000|2022-05-25 19:07:00|91.34||91.29||91.34||91.29||18
1653505630000|2022-05-25 19:07:10|91.34||91.34||91.34||91.34||24
1653505640000|2022-05-25 19:07:20|91.29|91.26|91.29|91.21|91.34|91.26|91.29|91.21|163
1653505650000|2022-05-25 19:07:30|||||||||1
1653505660000|2022-05-25 19:07:40|91.34|91.26|91.34|91.21|91.34|91.26|91.34|91.21|9
1653505670000|2022-05-25 19:07:50||91.26||91.26||91.26||91.26|3
1653505700000|2022-05-25 19:08:20|91.39||91.34||91.39||91.34||18
1653505710000|2022-05-25 19:08:30|91.39||91.34||91.39||91.34||1
1653505720000|2022-05-25 19:08:40|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|1
1653505740000|2022-05-25 19:09:00|91.34|91.26|91.34|91.26|91.39|91.31|91.34|91.26|88
1653505770000|2022-05-25 19:09:30|91.39||91.39||91.39||91.39||1
1653505780000|2022-05-25 19:09:40|91.34|91.31|91.39|91.26|91.39|91.31|91.34|91.26|6
1653505790000|2022-05-25 19:09:50||91.31||91.26||91.31||91.26|2
1653505810000|2022-05-25 19:10:10||91.31||91.31||91.31||91.31|0
1653505820000|2022-05-25 19:10:20|||||||||2
1653505930000|2022-05-25 19:12:10|||||||||1
1653506000000|2022-05-25 19:13:20|91.44||91.44||91.44||91.44||28
1653506010000|2022-05-25 19:13:30||91.36||91.36||91.36||91.36|0
1653506030000|2022-05-25 19:13:50|||||||||1
1653506040000|2022-05-25 19:14:00|||||||||25
1653506060000|2022-05-25 19:14:20|||||||||1
1653506090000|2022-05-25 19:14:50|||||||||1
1653506100000|2022-05-25 19:15:00||91.31||91.36||91.36||91.31|58
1653506120000|2022-05-25 19:15:20||91.31||91.31||91.31||91.31|83
1653506130000|2022-05-25 19:15:30||91.36||91.31||91.36||91.31|63
1653506150000|2022-05-25 19:15:50|91.39|91.36|91.39|91.31|91.44|91.36|91.39|91.31|4
1653506170000|2022-05-25 19:16:10|||||||||1
1653506180000|2022-05-25 19:16:20|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|3
1653506220000|2022-05-25 19:17:00|||||||||3
1653506240000|2022-05-25 19:17:20||91.26||91.26||91.26||91.26|11
1653506280000|2022-05-25 19:18:00|91.34||91.34||91.34||91.34||0
1653506310000|2022-05-25 19:18:30|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|2
1653506330000|2022-05-25 19:18:50|||||||||2
1653506350000|2022-05-25 19:19:10|||||||||7
1653506400000|2022-05-25 19:20:00||91.26||91.26||91.31||91.26|6
1653506410000|2022-05-25 19:20:10||91.31||91.26||91.31||91.26|4
1653506420000|2022-05-25 19:20:20||91.31||91.26||91.31||91.26|2
1653506450000|2022-05-25 19:20:50||91.31||91.26||91.31||91.26|2
1653506460000|2022-05-25 19:21:00||91.31||91.31||91.31||91.31|0
1653506540000|2022-05-25 19:22:20||91.26||91.26||91.26||91.26|8
1653506550000|2022-05-25 19:22:30||91.31||91.31||91.31||91.31|0
1653506560000|2022-05-25 19:22:40||91.26||91.26||91.26||91.26|6
1653506570000|2022-05-25 19:22:50||91.31||91.26||91.31||91.26|2
1653506580000|2022-05-25 19:23:00|91.34||91.34||91.34||91.34||0
1653506590000|2022-05-25 19:23:10|91.39||91.39||91.39||91.39||1
1653506600000|2022-05-25 19:23:20||91.31||91.26||91.31||91.26|2
1653506630000|2022-05-25 19:23:50||91.31||91.26||91.31||91.26|2
1653506650000|2022-05-25 19:24:10|91.34||91.34||91.34||91.34||0
1653506660000|2022-05-25 19:24:20|91.39||91.39||91.39||91.39||1
1653506670000|2022-05-25 19:24:30|91.34||91.34||91.34||91.34||0
1653506680000|2022-05-25 19:24:40|91.39||91.39||91.39||91.39||8
1653506730000|2022-05-25 19:25:30||91.31||91.31||91.31||91.31|0
1653506870000|2022-05-25 19:27:50|||||||||1
1653506900000|2022-05-25 19:28:20|||||||||1
1653506920000|2022-05-25 19:28:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|33
1653506930000|2022-05-25 19:28:50|||||||||14
1653506960000|2022-05-25 19:29:20|91.39||91.39||91.39||91.39||26
1653506970000|2022-05-25 19:29:30||91.31||91.31||91.31||91.26|29
1653507030000|2022-05-25 19:30:30|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|2
1653507050000|2022-05-25 19:30:50|||||||||1
1653507060000|2022-05-25 19:31:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|7
1653507080000|2022-05-25 19:31:20|91.44|91.36|91.44|91.36|91.44|91.36|91.39|91.31|7
1653507090000|2022-05-25 19:31:30||91.31||91.31||91.36||91.31|72
1653507100000|2022-05-25 19:31:40||91.36||91.36||91.36||91.36|0
1653507110000|2022-05-25 19:31:50||91.31||91.31||91.31||91.31|25
1653507120000|2022-05-25 19:32:00|91.39||91.39||91.39||91.39||0
1653507140000|2022-05-25 19:32:20|||||||||1
1653507160000|2022-05-25 19:32:40||91.26||91.31||91.31||91.26|14
1653507170000|2022-05-25 19:32:50||91.26||91.26||91.26||91.26|2
1653507210000|2022-05-25 19:33:30||91.31||91.26||91.31||91.26|2
1653507220000|2022-05-25 19:33:40||91.31||91.26||91.31||91.26|1
1653507230000|2022-05-25 19:33:50||91.31||91.26||91.31||91.26|2
1653507250000|2022-05-25 19:34:10|91.34||91.34||91.34||91.34||0
1653507300000|2022-05-25 19:35:00||91.21||91.21||91.21||91.21|7
1653507310000|2022-05-25 19:35:10|91.29||91.29||91.29||91.29||0
1653507370000|2022-05-25 19:36:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|12
1653507380000|2022-05-25 19:36:20|||||||||4
1653507390000|2022-05-25 19:36:30||91.11||91.11||91.11||91.11|12
1653507400000|2022-05-25 19:36:40||91.16||91.16||91.16||91.16|0
1653507410000|2022-05-25 19:36:50|||||||||1
1653507430000|2022-05-25 19:37:10|91.29||91.29||91.29||91.29||1
1653507440000|2022-05-25 19:37:20||91.21||91.21||91.21||91.21|0
1653507450000|2022-05-25 19:37:30||91.16||91.16||91.16||91.16|2
1653507460000|2022-05-25 19:37:40||91.21||91.21||91.21||91.16|2
1653507470000|2022-05-25 19:37:50|91.14|91.01|91.14|91.06|91.14|91.06|91.09|91.01|274
1653507480000|2022-05-25 19:38:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|1
1653507490000|2022-05-25 19:38:10|||||||||16
1653507520000|2022-05-25 19:38:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|1
1653507540000|2022-05-25 19:39:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|3
1653507560000|2022-05-25 19:39:20|91.24||91.24||91.24||91.24||1
1653507570000|2022-05-25 19:39:30|91.19||91.19||91.24||91.19||0
1653507630000|2022-05-25 19:40:30|||||||||2
1653507650000|2022-05-25 19:40:50|||||||||1
1653507670000|2022-05-25 19:41:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|22
1653507680000|2022-05-25 19:41:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|8
1653507690000|2022-05-25 19:41:30|||||||||1
1653507730000|2022-05-25 19:42:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|15
1653507740000|2022-05-25 19:42:20|91.09|90.96|91.09|91.01|91.09|91.01|91.09|90.96|105
1653507750000|2022-05-25 19:42:30|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|1
1653507770000|2022-05-25 19:42:50|91.09|91.01|91.09|90.96|91.09|91.01|91.09|90.96|6
1653507810000|2022-05-25 19:43:30|91.04||91.04||91.04||91.04||0
1653507820000|2022-05-25 19:43:40|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|6
1653507830000|2022-05-25 19:43:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|202
1653507860000|2022-05-25 19:44:20|||||||||1
1653507920000|2022-05-25 19:45:20|||||||||2
1653507960000|2022-05-25 19:46:00|||||||||3
1653508060000|2022-05-25 19:47:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|19
1653508070000|2022-05-25 19:47:50|91.24||91.19||91.24||91.19||7
1653508080000|2022-05-25 19:48:00|||||||||10
1653508100000|2022-05-25 19:48:20||91.06||91.06||91.06||91.06|30
1653508110000|2022-05-25 19:48:30|91.14|91.11|91.14|91.06|91.19|91.11|91.14|91.06|17
1653508140000|2022-05-25 19:49:00|||||||||6
1653508180000|2022-05-25 19:49:40|||||||||8
1653508200000|2022-05-25 19:50:00|91.09|91.01|90.99|90.91|91.09|91.01|90.99|90.91|13
1653508210000|2022-05-25 19:50:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|7
1653508230000|2022-05-25 19:50:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|2
1653508240000|2022-05-25 19:50:40|91.04||91.04||91.04||91.04||0
1653508250000|2022-05-25 19:50:50||90.96||90.96||90.96||90.96|2
1653508260000|2022-05-25 19:51:00|||||||||2
1653508290000|2022-05-25 19:51:30|||||||||3
1653508320000|2022-05-25 19:52:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|24
1653508340000|2022-05-25 19:52:20|91.04||91.04||91.04||91.04||8
1653508350000|2022-05-25 19:52:30|90.99||90.99||90.99||90.99||0
1653508360000|2022-05-25 19:52:40|91.04||90.99||91.04||90.99||4
1653508380000|2022-05-25 19:53:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|25
1653508390000|2022-05-25 19:53:10|||||||||4
1653508400000|2022-05-25 19:53:20|90.99||90.99||90.99||90.99||6
1653508410000|2022-05-25 19:53:30||90.91||90.91||90.91||90.91|0
1653508420000|2022-05-25 19:53:40||90.86||90.91||90.91||90.86|2
1653508440000|2022-05-25 19:54:00|91.04|90.96|91.04|90.91|91.04|90.96|91.04|90.91|60
1653508450000|2022-05-25 19:54:10||90.96||90.96||90.96||90.96|0
1653508460000|2022-05-25 19:54:20|||||||||13
1653508470000|2022-05-25 19:54:30||90.91||90.91||90.91||90.91|3
1653508480000|2022-05-25 19:54:40||90.96||90.96||90.96||90.96|71
1653508490000|2022-05-25 19:54:50|||||||||2
1653508500000|2022-05-25 19:55:00||90.91||90.91||90.91||90.91|6
1653508510000|2022-05-25 19:55:10||90.96||90.96||90.96||90.96|0
1653508520000|2022-05-25 19:55:20|||||||||2
1653508610000|2022-05-25 19:56:50|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|8
1653508640000|2022-05-25 19:57:20|||||||||5
1653508670000|2022-05-25 19:57:50|||||||||2
1653508680000|2022-05-25 19:58:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|6
1653508690000|2022-05-25 19:58:10|||||||||1
1653508700000|2022-05-25 19:58:20|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|11
1653508750000|2022-05-25 19:59:10|||||||||1
1653508760000|2022-05-25 19:59:20|||||||||2
1653508770000|2022-05-25 19:59:30|||||||||2
1653508780000|2022-05-25 19:59:40|||||||||1
1653508790000|2022-05-25 19:59:50|91.04|90.96|91.04|90.91|91.04|90.96|91.04|90.91|27
1653544860000|2022-05-26 06:01:00|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|0
1653544880000|2022-05-26 06:01:20|||||||||3
1653544890000|2022-05-26 06:01:30|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|44
1653544910000|2022-05-26 06:01:50|||||||||25
1653544920000|2022-05-26 06:02:00|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|25
1653544930000|2022-05-26 06:02:10|||||||||57
1653544940000|2022-05-26 06:02:20|||||||||22
1653545020000|2022-05-26 06:03:40|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|139
1653545030000|2022-05-26 06:03:50|||||||||37
1653545040000|2022-05-26 06:04:00|90.09|90.01|90.09|90.01|90.09|90.01|90.09|90.01|86
1653545100000|2022-05-26 06:05:00|90.19|90.06|90.19|90.06|90.19|90.06|90.19|90.06|105
1653545110000|2022-05-26 06:05:10|||||||||4
1653545120000|2022-05-26 06:05:20|||||||||9
1653545140000|2022-05-26 06:05:40||90.11||90.11||90.11||90.11|0
1653545150000|2022-05-26 06:05:50||90.06||90.06||90.06||90.06|3
1653545160000|2022-05-26 06:06:00|||||||||10
1653545170000|2022-05-26 06:06:10||90.11||90.11||90.11||90.11|0
1653545180000|2022-05-26 06:06:20||90.06||90.06||90.06||90.06|0
1653545210000|2022-05-26 06:06:50|90.14||90.14||90.14||90.14||43
1653545220000|2022-05-26 06:07:00|90.09|90.01|90.09|90.01|90.09|90.01|90.09|90.01|12
1653545240000|2022-05-26 06:07:20|90.04|89.91|90.09|89.96|90.09|89.96|90.04|89.91|287
1653545260000|2022-05-26 06:07:40|89.99|89.91|89.99|89.91|89.99|89.91|89.99|89.91|43
1653545310000|2022-05-26 06:08:30||89.86||89.86||89.86||89.86|11
1653545320000|2022-05-26 06:08:40||89.91||89.91||89.91||89.91|0
1653545330000|2022-05-26 06:08:50|||||||||22
1653545340000|2022-05-26 06:09:00|||||||||35
1653545350000|2022-05-26 06:09:10||89.86||89.91||89.91||89.86|25
1653545360000|2022-05-26 06:09:20||89.86||89.91||89.91||89.86|34
1653545370000|2022-05-26 06:09:30|90.04|89.96|90.04|89.96|90.09|89.96|90.04|89.96|0
1653545380000|2022-05-26 06:09:40|90.09||90.09||90.09||90.09||0
1653545470000|2022-05-26 06:11:10||90.01||89.96||90.01||89.96|13
1653545480000|2022-05-26 06:11:20||90.01||90.01||90.01||90.01|0
1653545530000|2022-05-26 06:12:10||89.96||89.96||89.96||89.96|0
1653545600000|2022-05-26 06:13:20|90.04|90.01|90.04|89.96|90.09|90.01|90.04|89.96|3
1653545620000|2022-05-26 06:13:40||89.91||89.91||89.91||89.91|100
1653545640000|2022-05-26 06:14:00|90.09|89.96|90.09|89.96|90.09|89.96|90.09|89.96|0
1653545680000|2022-05-26 06:14:40|90.04||90.04||90.04||90.04||0
1653545700000|2022-05-26 06:15:00|90.09||90.09||90.09||90.04||4
1653545710000|2022-05-26 06:15:10|90.04||90.09||90.09||90.04||0
1653545720000|2022-05-26 06:15:20|90.04||90.09||90.09||90.04||0
1653545760000|2022-05-26 06:16:00||90.01||90.01||90.01||90.01|0
1653545840000|2022-05-26 06:17:20||89.96||89.96||89.96||89.96|0
1653545850000|2022-05-26 06:17:30||90.01||90.01||90.01||90.01|0
1653545870000|2022-05-26 06:17:50|||||||||2
1653545880000|2022-05-26 06:18:00|||||||||1
1653545990000|2022-05-26 06:19:50|90.14|90.06|90.19|90.06|90.19|90.06|90.14|90.06|88
1653546040000|2022-05-26 06:20:40|90.14|90.01|90.14|90.01|90.14|90.01|90.14|90.01|0
1653546050000|2022-05-26 06:20:50|90.09|90.06|90.09|90.01|90.09|90.06|90.09|90.01|0
1653546060000|2022-05-26 06:21:00||89.96||89.96||89.96||89.96|0
1653546100000|2022-05-26 06:21:40||90.01||90.01||90.01||90.01|0
1653546130000|2022-05-26 06:22:10|90.14||90.14||90.14||90.14||128
1653546140000|2022-05-26 06:22:20||90.06||90.06||90.06||90.06|0
1653546150000|2022-05-26 06:22:30|90.19||90.14||90.19||90.14||0
1653546160000|2022-05-26 06:22:40|90.19||90.19||90.19||90.14||0
1653546170000|2022-05-26 06:22:50|90.14||90.14||90.19||90.14||0
1653546180000|2022-05-26 06:23:00|90.19||90.14||90.19||90.14||0
1653546190000|2022-05-26 06:23:10|90.19||90.14||90.19||90.14||0
1653546200000|2022-05-26 06:23:20|90.19||90.14||90.19||90.14||0
1653546210000|2022-05-26 06:23:30|90.09|90.01|90.09|90.01|90.09|90.01|90.09|90.01|25
1653546230000|2022-05-26 06:23:50|90.14||90.14||90.14||90.14||75
1653546240000|2022-05-26 06:24:00||90.06||90.06||90.06||90.06|0
1653546270000|2022-05-26 06:24:30|90.19||90.19||90.19||90.19||0
1653546300000|2022-05-26 06:25:00|90.14||90.14||90.19||90.14||0
1653546310000|2022-05-26 06:25:10|90.19||90.19||90.19||90.19||0
1653546320000|2022-05-26 06:25:20|90.14||90.14||90.14||90.14||0
1653546340000|2022-05-26 06:25:40|90.19||90.19||90.19||90.19||0
1653546360000|2022-05-26 06:26:00|90.14||90.14||90.14||90.14||0
1653546370000|2022-05-26 06:26:10|90.19||90.14||90.19||90.14||0
1653546410000|2022-05-26 06:26:50|90.19||90.19||90.19||90.19||0
1653546430000|2022-05-26 06:27:10|90.14||90.14||90.19||90.14||0
1653546470000|2022-05-26 06:27:50||90.01||90.01||90.01||90.01|2
1653546510000|2022-05-26 06:28:30|90.09||90.14||90.14||90.09||0
1653546550000|2022-05-26 06:29:10|90.09||90.14||90.14||90.09||0
1653546580000|2022-05-26 06:29:40|90.09||90.14||90.14||90.09||0
1653546600000|2022-05-26 06:30:00||90.06||90.01||90.06||90.01|0
1653546610000|2022-05-26 06:30:10||90.06||90.01||90.06||90.01|0
1653546640000|2022-05-26 06:30:40|90.09||90.09||90.09||90.09||0
1653546650000|2022-05-26 06:30:50|90.14||90.14||90.14||90.14||10
1653546670000|2022-05-26 06:31:10|90.09||90.09||90.09||90.09||0
1653546690000|2022-05-26 06:31:30|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|8
1653546710000|2022-05-26 06:31:50||90.01||90.01||90.01||90.01|5
1653546730000|2022-05-26 06:32:10|90.09||90.09||90.09||90.09||0
1653546780000|2022-05-26 06:33:00||89.96||89.96||89.96||89.96|1
1653546790000|2022-05-26 06:33:10|90.04||90.04||90.04||90.04||0
1653546840000|2022-05-26 06:34:00|90.09|90.01|90.09|90.01|90.09|90.01|90.09|90.01|12
1653546850000|2022-05-26 06:34:10|90.04|89.96|90.04|89.96|90.04|89.96|90.04|89.96|0
1653546860000|2022-05-26 06:34:20|||||||||5
1653546920000|2022-05-26 06:35:20|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|93
1653546940000|2022-05-26 06:35:40||90.01||90.01||90.01||90.01|11
1653546960000|2022-05-26 06:36:00|90.09||90.09||90.14||90.09||0
1653546970000|2022-05-26 06:36:10|90.14||90.14||90.14||90.14||3
1653546990000|2022-05-26 06:36:30|90.09||90.09||90.09||90.09||5
1653547000000|2022-05-26 06:36:40|||||||||10
1653547010000|2022-05-26 06:36:50|||||||||5
1653547020000|2022-05-26 06:37:00|||||||||9
1653547030000|2022-05-26 06:37:10|||||||||7
1653547050000|2022-05-26 06:37:30|90.14|90.06|90.09|90.01|90.14|90.06|90.09|90.01|67
1653547060000|2022-05-26 06:37:40|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|8
1653547070000|2022-05-26 06:37:50|||||||||6
1653547100000|2022-05-26 06:38:20|90.19||90.19||90.19||90.19||3
1653547130000|2022-05-26 06:38:50||90.11||90.11||90.11||90.11|2
1653547150000|2022-05-26 06:39:10|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|60
1653547170000|2022-05-26 06:39:30||90.01||90.06||90.06||90.01|0
1653547180000|2022-05-26 06:39:40||90.01||90.01||90.01||90.01|0
1653547190000|2022-05-26 06:39:50|90.09||90.09||90.09||90.09||0
1653547260000|2022-05-26 06:41:00|90.04|89.96|90.09|90.01|90.09|90.01|90.04|89.96|47
1653547280000|2022-05-26 06:41:20|||||||||2
1653547300000|2022-05-26 06:41:40|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|14
1653547310000|2022-05-26 06:41:50|||||||||1
1653547340000|2022-05-26 06:42:20|||||||||3
1653547360000|2022-05-26 06:42:40||90.01||90.01||90.01||90.01|2
1653547400000|2022-05-26 06:43:20|90.09||90.09||90.09||90.09||0
1653547410000|2022-05-26 06:43:30||89.96||90.01||90.01||89.96|0
1653547460000|2022-05-26 06:44:20|||||||||20
1653547470000|2022-05-26 06:44:30|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|15
1653547550000|2022-05-26 06:45:50|||||||||9
1653547560000|2022-05-26 06:46:00|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|4
1653547580000|2022-05-26 06:46:20|||||||||1
1653547660000|2022-05-26 06:47:40||90.06||90.11||90.11||90.06|0
1653547690000|2022-05-26 06:48:10|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|3
1653547850000|2022-05-26 06:50:50|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|30
1653547920000|2022-05-26 06:52:00|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|217
1653547950000|2022-05-26 06:52:30|||||||||3
1653547960000|2022-05-26 06:52:40|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|107
1653547970000|2022-05-26 06:52:50||90.16||90.16||90.16||90.16|8
1653547980000|2022-05-26 06:53:00||90.21||90.16||90.21||90.16|5
1653548010000|2022-05-26 06:53:30|90.24||90.24||90.24||90.24||0
1653548030000|2022-05-26 06:53:50|||||||||3
1653548070000|2022-05-26 06:54:30|||||||||15
1653548100000|2022-05-26 06:55:00|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|63
1653548210000|2022-05-26 06:56:50|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|3
1653548220000|2022-05-26 06:57:00|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|1
1653548230000|2022-05-26 06:57:10|||||||||1
1653548240000|2022-05-26 06:57:20|||||||||27
1653548250000|2022-05-26 06:57:30|||||||||3
1653548260000|2022-05-26 06:57:40|||||||||3
1653548270000|2022-05-26 06:57:50|||||||||4
1653548290000|2022-05-26 06:58:10|||||||||2
1653548300000|2022-05-26 06:58:20|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|11
1653548310000|2022-05-26 06:58:30|90.39||90.39||90.39||90.39||1
1653548320000|2022-05-26 06:58:40|90.34||90.39||90.39||90.34||1
1653548350000|2022-05-26 06:59:10|90.44|90.31|90.44|90.36|90.44|90.36|90.44|90.31|33
1653548360000|2022-05-26 06:59:20|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|1
1653548370000|2022-05-26 06:59:30|90.44||90.44||90.44||90.44||1
1653548380000|2022-05-26 06:59:40|90.39||90.39||90.39||90.39||0
1653548390000|2022-05-26 06:59:50|90.44|90.26|90.39|90.31|90.44|90.36|90.39|90.26|53
1653548400000|2022-05-26 07:00:00|90.44||90.39||90.44||90.39||37
1653548410000|2022-05-26 07:00:10||90.26||90.31||90.31||90.26|59
1653548420000|2022-05-26 07:00:20|90.44|90.36|90.39|90.31|90.44|90.36|90.39|90.26|4
1653548430000|2022-05-26 07:00:30|90.44|90.36|90.44|90.36|90.49|90.36|90.44|90.31|78
1653548440000|2022-05-26 07:00:40||90.31||90.31||90.36||90.31|0
1653548450000|2022-05-26 07:00:50||90.36||90.36||90.36||90.31|0
1653548460000|2022-05-26 07:01:00|90.39|90.31|90.44|90.36|90.44|90.36|90.39|90.31|69
1653548470000|2022-05-26 07:01:10||90.31||90.36||90.36||90.31|10
1653548480000|2022-05-26 07:01:20|||||||||20
1653548490000|2022-05-26 07:01:30|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|11
1653548510000|2022-05-26 07:01:50|90.44|90.26|90.34|90.26|90.44|90.26|90.34|90.26|48
1653548540000|2022-05-26 07:02:20|||||||||60
1653548550000|2022-05-26 07:02:30|||||||||7
1653548560000|2022-05-26 07:02:40|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|68
1653548570000|2022-05-26 07:02:50|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|67
1653548580000|2022-05-26 07:03:00|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|136
1653548590000|2022-05-26 07:03:10|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|23
1653548600000|2022-05-26 07:03:20|90.44|90.36|90.39|90.31|90.44|90.36|90.39|90.31|123
1653548610000|2022-05-26 07:03:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.31|27
1653548640000|2022-05-26 07:04:00|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|46
1653548650000|2022-05-26 07:04:10|||||||||3
1653548660000|2022-05-26 07:04:20|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|48
1653548670000|2022-05-26 07:04:30|90.39|90.31|90.44|90.36|90.44|90.36|90.34|90.26|41
1653548680000|2022-05-26 07:04:40||90.31||90.31||90.31||90.31|20
1653548690000|2022-05-26 07:04:50|90.39||90.39||90.39||90.39||4
1653548700000|2022-05-26 07:05:00|90.34|90.26|90.29|90.21|90.34|90.26|90.29|90.21|150
1653548720000|2022-05-26 07:05:20|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|32
1653548730000|2022-05-26 07:05:30|||||||||19
1653548740000|2022-05-26 07:05:40|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|13
1653548750000|2022-05-26 07:05:50|||||||||3
1653548760000|2022-05-26 07:06:00|90.34|90.26|90.39|90.26|90.39|90.26|90.34|90.26|87
1653548770000|2022-05-26 07:06:10|90.34|90.31|90.39|90.31|90.39|90.31|90.34|90.31|1
1653548790000|2022-05-26 07:06:30|90.34|90.26|90.39|90.31|90.39|90.31|90.34|90.26|61
1653548800000|2022-05-26 07:06:40||90.26||90.31||90.31||90.26|5
1653548810000|2022-05-26 07:06:50|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|17
1653548820000|2022-05-26 07:07:00|||||||||4
1653548830000|2022-05-26 07:07:10|90.29|90.21|90.39|90.31|90.39|90.31|90.29|90.21|396
1653548840000|2022-05-26 07:07:20|90.44|90.36|90.39|90.26|90.44|90.36|90.34|90.26|56
1653548850000|2022-05-26 07:07:30|90.34|90.31|90.39|90.31|90.39|90.31|90.34|90.31|15
1653548860000|2022-05-26 07:07:40|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|3
1653548880000|2022-05-26 07:08:00|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|29
1653548890000|2022-05-26 07:08:10|90.44|90.36|90.39|90.31|90.44|90.36|90.39|90.31|35
1653548900000|2022-05-26 07:08:20|90.44|90.36|90.39|90.31|90.44|90.36|90.39|90.31|35
1653548910000|2022-05-26 07:08:30|90.44|90.36|90.39|90.31|90.44|90.36|90.39|90.31|27
1653548920000|2022-05-26 07:08:40|90.44|90.36|90.39|90.31|90.44|90.36|90.39|90.31|24
1653548930000|2022-05-26 07:08:50|90.44|90.36|90.39|90.31|90.44|90.36|90.39|90.31|109
1653548940000|2022-05-26 07:09:00|||||||||4
1653548960000|2022-05-26 07:09:20|90.44||90.39||90.44||90.39||7
1653548970000|2022-05-26 07:09:30|90.44|90.36|90.39|90.31|90.44|90.36|90.39|90.31|46
1653548990000|2022-05-26 07:09:50|90.34|90.26|90.39|90.31|90.39|90.31|90.34|90.26|69
1653549000000|2022-05-26 07:10:00|90.34|90.26|90.34|90.21|90.34|90.31|90.29|90.21|75
1653549010000|2022-05-26 07:10:10|90.29|90.26|90.24|90.16|90.29|90.26|90.24|90.16|143
1653549020000|2022-05-26 07:10:20|90.29|90.21|90.24|90.16|90.29|90.21|90.19|90.11|70
1653549030000|2022-05-26 07:10:30|||||||||6
1653549050000|2022-05-26 07:10:50|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|12
1653549060000|2022-05-26 07:11:00|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|19
1653549080000|2022-05-26 07:11:20|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|24
1653549090000|2022-05-26 07:11:30|90.24|90.16|90.29|90.21|90.29|90.21|90.24|90.16|28
1653549100000|2022-05-26 07:11:40|90.24|90.16|90.24|90.16|90.29|90.21|90.24|90.16|49
1653549110000|2022-05-26 07:11:50|||||||||25
1653549120000|2022-05-26 07:12:00|90.29||90.24||90.29||90.24||158
1653549130000|2022-05-26 07:12:10|||||||||13
1653549140000|2022-05-26 07:12:20|90.19|90.11|90.19|90.11|90.19|90.16|90.19|90.11|0
1653549150000|2022-05-26 07:12:30|90.14|90.06|90.14|90.06|90.14|90.11|90.14|90.06|18
1653549160000|2022-05-26 07:12:40|90.19||90.14||90.19||90.14||22
1653549180000|2022-05-26 07:13:00|90.09|90.01|90.14|90.06|90.14|90.06|90.09|90.01|188
1653549190000|2022-05-26 07:13:10|90.09|90.01|90.09|90.01|90.09|90.06|90.09|90.01|18
1653549200000|2022-05-26 07:13:20|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.01|22
1653549220000|2022-05-26 07:13:40|90.19|90.11|90.14|90.06|90.19|90.11|90.14|90.06|156
1653549240000|2022-05-26 07:14:00|||||||||8
1653549250000|2022-05-26 07:14:10|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|10
1653549270000|2022-05-26 07:14:30|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|16
1653549280000|2022-05-26 07:14:40|90.19||90.14||90.19||90.14||16
1653549290000|2022-05-26 07:14:50|90.19|90.11|90.14|90.06|90.19|90.11|90.14|90.06|27
1653549310000|2022-05-26 07:15:10|||||||||1
1653549320000|2022-05-26 07:15:20|||||||||22
1653549330000|2022-05-26 07:15:30|||||||||5
1653549370000|2022-05-26 07:16:10|||||||||5
1653549380000|2022-05-26 07:16:20|90.19|90.11|90.24|90.16|90.24|90.16|90.19|90.11|87
1653549390000|2022-05-26 07:16:30|||||||||5
1653549400000|2022-05-26 07:16:40|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|20
1653549410000|2022-05-26 07:16:50|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|21
1653549430000|2022-05-26 07:17:10|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.16|9
1653549440000|2022-05-26 07:17:20|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|6
1653549450000|2022-05-26 07:17:30|90.39|90.31|90.34|90.26|90.39|90.31|90.34|90.26|15
1653549470000|2022-05-26 07:17:50|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|21
1653549480000|2022-05-26 07:18:00||90.26||90.31||90.31||90.26|0
1653549490000|2022-05-26 07:18:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|20
1653549500000|2022-05-26 07:18:20|90.39|90.31|90.34|90.26|90.39|90.31|90.34|90.26|169
1653549510000|2022-05-26 07:18:30|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.26|2
1653549520000|2022-05-26 07:18:40|90.34|90.26|90.34|90.26|90.34|90.31|90.34|90.26|0
1653549530000|2022-05-26 07:18:50|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|79
1653549540000|2022-05-26 07:19:00|90.24|90.16|90.29|90.16|90.29|90.21|90.24|90.16|27
1653549550000|2022-05-26 07:19:10|90.24|90.21|90.24|90.16|90.24|90.21|90.24|90.16|0
1653549560000|2022-05-26 07:19:20|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|27
1653549570000|2022-05-26 07:19:30|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|0
1653549600000|2022-05-26 07:20:00||90.11||90.11||90.11||90.11|3
1653549610000|2022-05-26 07:20:10|90.19||90.19||90.19||90.19||0
1653549620000|2022-05-26 07:20:20|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|44
1653549640000|2022-05-26 07:20:40|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|56
1653549660000|2022-05-26 07:21:00|90.14|90.06|90.19|90.06|90.19|90.06|90.14|90.06|35
1653549670000|2022-05-26 07:21:10|90.14||90.14||90.14||90.14||0
1653549680000|2022-05-26 07:21:20|90.19||90.14||90.19||90.14||23
1653549690000|2022-05-26 07:21:30|90.19|90.11|90.14|90.06|90.19|90.11|90.14|90.06|1
1653549700000|2022-05-26 07:21:40|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|6
1653549710000|2022-05-26 07:21:50|||||||||1
1653549740000|2022-05-26 07:22:20|90.24|90.16|90.29|90.21|90.29|90.21|90.24|90.16|97
1653549750000|2022-05-26 07:22:30|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.11|49
1653549760000|2022-05-26 07:22:40|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|14
1653549770000|2022-05-26 07:22:50|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|11
1653549810000|2022-05-26 07:23:30|90.29|90.21|90.29|90.16|90.29|90.21|90.29|90.16|66
1653549820000|2022-05-26 07:23:40|90.24||90.24||90.24||90.24||0
1653549830000|2022-05-26 07:23:50|90.19|90.11|90.24|90.11|90.24|90.11|90.19|90.11|64
1653549840000|2022-05-26 07:24:00|90.19|90.16|90.19|90.11|90.19|90.16|90.19|90.11|3
1653549850000|2022-05-26 07:24:10|90.24||90.19||90.24||90.19||27
1653549860000|2022-05-26 07:24:20|90.24||90.19||90.24||90.19||14
1653549870000|2022-05-26 07:24:30|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|7
1653549900000|2022-05-26 07:25:00|||||||||13
1653549940000|2022-05-26 07:25:40|||||||||15
1653549950000|2022-05-26 07:25:50|90.19|90.11|90.24|90.11|90.24|90.11|90.19|90.11|73
1653549960000|2022-05-26 07:26:00|90.19||90.24||90.24||90.19||32
1653549970000|2022-05-26 07:26:10||90.16||90.16||90.16||90.16|0
1653550000000|2022-05-26 07:26:40|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|66
1653550020000|2022-05-26 07:27:00|90.24||90.19||90.24||90.19||52
1653550080000|2022-05-26 07:28:00|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|133
1653550130000|2022-05-26 07:28:50|90.09|90.01|90.09|90.01|90.09|90.01|90.09|90.01|32
1653550150000|2022-05-26 07:29:10|||||||||66
1653550160000|2022-05-26 07:29:20|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|32
1653550170000|2022-05-26 07:29:30|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|3
1653550190000|2022-05-26 07:29:50|||||||||1
1653550200000|2022-05-26 07:30:00|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|2
1653550230000|2022-05-26 07:30:30|90.29||90.24||90.29||90.24||2
1653550240000|2022-05-26 07:30:40|90.29|90.21|90.24|90.16|90.29|90.21|90.24|90.16|173
1653550250000|2022-05-26 07:30:50|90.29|90.21|90.29|90.16|90.29|90.21|90.24|90.16|108
1653550260000|2022-05-26 07:31:00|90.24||90.29||90.29||90.24||2
1653550270000|2022-05-26 07:31:10|90.24||90.24||90.24||90.24||0
1653550290000|2022-05-26 07:31:30|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|25
1653550300000|2022-05-26 07:31:40|90.24||90.19||90.24||90.19||0
1653550360000|2022-05-26 07:32:40|90.24||90.19||90.24||90.19||3
1653550400000|2022-05-26 07:33:20|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|12
1653550440000|2022-05-26 07:34:00|90.29||90.24||90.29||90.24||5
1653550450000|2022-05-26 07:34:10|90.29||90.24||90.29||90.24||16
1653550460000|2022-05-26 07:34:20|90.29||90.24||90.29||90.24||0
1653550470000|2022-05-26 07:34:30|90.29||90.24||90.29||90.24||0
1653550480000|2022-05-26 07:34:40|90.29|90.21|90.29|90.21|90.29|90.21|90.24|90.21|10
1653550490000|2022-05-26 07:34:50|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|143
1653550510000|2022-05-26 07:35:10|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|183
1653550520000|2022-05-26 07:35:20|||||||||73
1653550560000|2022-05-26 07:36:00|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|153
1653550570000|2022-05-26 07:36:10|90.39|90.31|90.44|90.36|90.44|90.36|90.39|90.31|27
1653550580000|2022-05-26 07:36:20|90.39|90.31|90.44|90.36|90.44|90.36|90.39|90.31|24
1653550590000|2022-05-26 07:36:30|||||||||76
1653550630000|2022-05-26 07:37:10|90.49||90.44||90.49||90.44||97
1653550660000|2022-05-26 07:37:40|90.49|90.41|90.44|90.36|90.49|90.41|90.44|90.36|338
1653550680000|2022-05-26 07:38:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|48
1653550690000|2022-05-26 07:38:10|||||||||5
1653550740000|2022-05-26 07:39:00|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|84
1653550770000|2022-05-26 07:39:30|||||||||4
1653550780000|2022-05-26 07:39:40|||||||||23
1653550820000|2022-05-26 07:40:20|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|185
1653550860000|2022-05-26 07:41:00|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|63
1653550870000|2022-05-26 07:41:10|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|14
1653550910000|2022-05-26 07:41:50|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|60
1653550920000|2022-05-26 07:42:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|62
1653550950000|2022-05-26 07:42:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|49
1653550960000|2022-05-26 07:42:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|43
1653550980000|2022-05-26 07:43:00|90.54||90.49||90.54||90.49||6
1653550990000|2022-05-26 07:43:10|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|20
1653551000000|2022-05-26 07:43:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|59
1653551050000|2022-05-26 07:44:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|142
1653551090000|2022-05-26 07:44:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|111
1653551110000|2022-05-26 07:45:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|506
1653551120000|2022-05-26 07:45:20|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|42
1653551140000|2022-05-26 07:45:40|||||||||60
1653551150000|2022-05-26 07:45:50|||||||||10
1653551170000|2022-05-26 07:46:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|93
1653551180000|2022-05-26 07:46:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|163
1653551190000|2022-05-26 07:46:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|64
1653551210000|2022-05-26 07:46:50|90.69|90.61|90.69|90.61|90.74|90.66|90.69|90.61|266
1653551220000|2022-05-26 07:47:00|||||||||2
1653551230000|2022-05-26 07:47:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|14
1653551260000|2022-05-26 07:47:40|||||||||200
1653551310000|2022-05-26 07:48:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|16
1653551320000|2022-05-26 07:48:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|69
1653551330000|2022-05-26 07:48:50|90.69|90.61|90.74|90.61|90.74|90.66|90.69|90.61|4041
1653551340000|2022-05-26 07:49:00||90.66||90.66||90.66||90.66|0
1653551350000|2022-05-26 07:49:10||90.61||90.61||90.61||90.61|25
1653551360000|2022-05-26 07:49:20||90.66||90.66||90.66||90.66|6
1653551380000|2022-05-26 07:49:40||90.61||90.66||90.66||90.61|1
1653551390000|2022-05-26 07:49:50|90.79||90.74||90.79||90.74||237
1653551410000|2022-05-26 07:50:10||90.61||90.61||90.61||90.61|136
1653551420000|2022-05-26 07:50:20|90.69||90.69||90.69||90.69||0
1653551430000|2022-05-26 07:50:30|90.74|90.66|90.74|90.61|90.74|90.66|90.74|90.61|133
1653551440000|2022-05-26 07:50:40|90.69||90.69||90.69||90.69||0
1653551460000|2022-05-26 07:51:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.61|85
1653551490000|2022-05-26 07:51:30|||||||||118
1653551500000|2022-05-26 07:51:40|90.79||90.74||90.79||90.74||53
1653551510000|2022-05-26 07:51:50|||||||||100
1653551550000|2022-05-26 07:52:30|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|211
1653551600000|2022-05-26 07:53:20|||||||||62
1653551630000|2022-05-26 07:53:50||90.61||90.61||90.66||90.61|174
1653551640000|2022-05-26 07:54:00||90.66||90.66||90.66||90.61|52
1653551650000|2022-05-26 07:54:10|||||||||101
1653551700000|2022-05-26 07:55:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|63
1653551710000|2022-05-26 07:55:10|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|221
1653551720000|2022-05-26 07:55:20|||||||||1
1653551740000|2022-05-26 07:55:40|90.89|90.81|90.84|90.76|90.89|90.81|90.84|90.76|138
1653551750000|2022-05-26 07:55:50|90.89|90.81|90.84|90.76|90.89|90.81|90.84|90.76|120
1653551760000|2022-05-26 07:56:00|90.89|90.81|90.84|90.76|90.89|90.81|90.84|90.76|83
1653551780000|2022-05-26 07:56:20|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|42
1653551790000|2022-05-26 07:56:30||90.71||90.71||90.71||90.71|10
1653551800000|2022-05-26 07:56:40|90.79|90.76|90.84|90.76|90.84|90.76|90.79|90.76|26
1653551830000|2022-05-26 07:57:10|||||||||2
1653551840000|2022-05-26 07:57:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.76|25
1653551850000|2022-05-26 07:57:30||90.76||90.81||90.81||90.76|13
1653551860000|2022-05-26 07:57:40||90.76||90.81||90.81||90.76|0
1653551890000|2022-05-26 07:58:10|90.94||90.89||90.94||90.89||2
1653551900000|2022-05-26 07:58:20||90.76||90.76||90.76||90.76|24
1653551910000|2022-05-26 07:58:30|90.84|90.81|90.84|90.76|90.84|90.81|90.84|90.76|10
1653551920000|2022-05-26 07:58:40|90.89|90.81|90.84|90.76|90.89|90.81|90.84|90.76|50
1653551930000|2022-05-26 07:58:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|1
1653551950000|2022-05-26 07:59:10|||||||||3
1653551970000|2022-05-26 07:59:30|||||||||211
1653552020000|2022-05-26 08:00:20|||||||||13
1653552040000|2022-05-26 08:00:40|||||||||39
1653552120000|2022-05-26 08:02:00|||||||||19
1653552160000|2022-05-26 08:02:40||90.76||90.81||90.81||90.76|54
1653552170000|2022-05-26 08:02:50|90.94||90.94||90.94||90.89||50
1653552180000|2022-05-26 08:03:00||90.86||90.86||90.86||90.86|0
1653552190000|2022-05-26 08:03:10|||||||||1
1653552210000|2022-05-26 08:03:30|||||||||8
1653552230000|2022-05-26 08:03:50||90.81||90.81||90.81||90.81|41
1653552240000|2022-05-26 08:04:00||90.86||90.86||90.86||90.86|0
1653552330000|2022-05-26 08:05:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|235
1653552350000|2022-05-26 08:05:50|90.84|90.76|90.89|90.81|90.89|90.81|90.84|90.76|21
1653552380000|2022-05-26 08:06:20|||||||||50
1653552450000|2022-05-26 08:07:30|||||||||16
1653552490000|2022-05-26 08:08:10|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|9
1653552500000|2022-05-26 08:08:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|17
1653552560000|2022-05-26 08:09:20|90.84|90.76|90.89|90.81|90.89|90.81|90.84|90.76|63
1653552580000|2022-05-26 08:09:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|368
1653552600000|2022-05-26 08:10:00|||||||||318
1653552610000|2022-05-26 08:10:10|||||||||150
1653552640000|2022-05-26 08:10:40|||||||||1
1653552650000|2022-05-26 08:10:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|7
1653552680000|2022-05-26 08:11:20|||||||||1
1653552690000|2022-05-26 08:11:30|||||||||20
1653552700000|2022-05-26 08:11:40|90.74|90.66|90.79|90.66|90.79|90.66|90.74|90.66|8
1653552710000|2022-05-26 08:11:50|90.74|90.61|90.69|90.61|90.74|90.61|90.69|90.61|367
1653552720000|2022-05-26 08:12:00|||||||||5
1653552730000|2022-05-26 08:12:10|||||||||50
1653552750000|2022-05-26 08:12:30|||||||||98
1653552760000|2022-05-26 08:12:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|18
1653552790000|2022-05-26 08:13:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|82
1653552820000|2022-05-26 08:13:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|428
1653552830000|2022-05-26 08:13:50|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|157
1653552840000|2022-05-26 08:14:00|||||||||2
1653552850000|2022-05-26 08:14:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|486
1653552940000|2022-05-26 08:15:40|||||||||379
1653552950000|2022-05-26 08:15:50|||||||||393
1653552960000|2022-05-26 08:16:00|90.64||90.59||90.64||90.59||1217
1653552980000|2022-05-26 08:16:20|||||||||229
1653552990000|2022-05-26 08:16:30|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|91
1653553000000|2022-05-26 08:16:40|||||||||25
1653553010000|2022-05-26 08:16:50|||||||||2
1653553040000|2022-05-26 08:17:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|33
1653553050000|2022-05-26 08:17:30|||||||||37
1653553060000|2022-05-26 08:17:40|90.74||90.74||90.74||90.69||2
1653553070000|2022-05-26 08:17:50||90.66||90.66||90.66||90.66|0
1653553130000|2022-05-26 08:18:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|209
1653553140000|2022-05-26 08:19:00|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|148
1653553160000|2022-05-26 08:19:20|||||||||242
1653553190000|2022-05-26 08:19:50|||||||||1
1653553210000|2022-05-26 08:20:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|320
1653553220000|2022-05-26 08:20:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|336
1653553230000|2022-05-26 08:20:30|||||||||2
1653553240000|2022-05-26 08:20:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|90
1653553250000|2022-05-26 08:20:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|31
1653553270000|2022-05-26 08:21:10|||||||||14
1653553340000|2022-05-26 08:22:20|90.74||90.74||90.74||90.74||288
1653553350000|2022-05-26 08:22:30|90.69||90.69||90.69||90.69||8
1653553360000|2022-05-26 08:22:40|||||||||4
1653553380000|2022-05-26 08:23:00|||||||||9
1653553390000|2022-05-26 08:23:10|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|175
1653553400000|2022-05-26 08:23:20|||||||||6
1653553420000|2022-05-26 08:23:40|||||||||9
1653553430000|2022-05-26 08:23:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|136
1653553460000|2022-05-26 08:24:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|69
1653553550000|2022-05-26 08:25:50|||||||||66
1653553640000|2022-05-26 08:27:20|||||||||7
1653553650000|2022-05-26 08:27:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|112
1653553690000|2022-05-26 08:28:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|408
1653553720000|2022-05-26 08:28:40|||||||||1
1653553760000|2022-05-26 08:29:20|||||||||1
1653553780000|2022-05-26 08:29:40|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|151
1653553810000|2022-05-26 08:30:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|181
1653553830000|2022-05-26 08:30:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|70
1653553870000|2022-05-26 08:31:10|||||||||1
1653553890000|2022-05-26 08:31:30|||||||||1
1653553900000|2022-05-26 08:31:40|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|125
1653553910000|2022-05-26 08:31:50|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|13
1653553980000|2022-05-26 08:33:00|||||||||51
1653554000000|2022-05-26 08:33:20|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|46
1653554010000|2022-05-26 08:33:30|90.44|90.36|90.39|90.31|90.44|90.36|90.39|90.31|99
1653554030000|2022-05-26 08:33:50|||||||||13
1653554040000|2022-05-26 08:34:00|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|0
1653554060000|2022-05-26 08:34:20|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|39
1653554070000|2022-05-26 08:34:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|49
1653554100000|2022-05-26 08:35:00|||||||||1
1653554150000|2022-05-26 08:35:50||90.31||90.36||90.36||90.31|51
1653554160000|2022-05-26 08:36:00|||||||||14
1653554190000|2022-05-26 08:36:30|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|34
1653554210000|2022-05-26 08:36:50|||||||||13
1653554220000|2022-05-26 08:37:00|||||||||13
1653554230000|2022-05-26 08:37:10|||||||||14
1653554240000|2022-05-26 08:37:20|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|86
1653554260000|2022-05-26 08:37:40|||||||||13
1653554280000|2022-05-26 08:38:00|||||||||14
1653554290000|2022-05-26 08:38:10|||||||||13
1653554310000|2022-05-26 08:38:30|||||||||15
1653554320000|2022-05-26 08:38:40|||||||||12
1653554330000|2022-05-26 08:38:50|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|31
1653554350000|2022-05-26 08:39:10|||||||||13
1653554360000|2022-05-26 08:39:20|||||||||13
1653554380000|2022-05-26 08:39:40|||||||||14
1653554390000|2022-05-26 08:39:50|||||||||12
1653554400000|2022-05-26 08:40:00|||||||||49
1653554420000|2022-05-26 08:40:20|||||||||12
1653554430000|2022-05-26 08:40:30|||||||||14
1653554440000|2022-05-26 08:40:40|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|116
1653554450000|2022-05-26 08:40:50|||||||||12
1653554470000|2022-05-26 08:41:10|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|80
1653554490000|2022-05-26 08:41:30|||||||||13
1653554500000|2022-05-26 08:41:40|||||||||13
1653554520000|2022-05-26 08:42:00|||||||||13
1653554530000|2022-05-26 08:42:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|131
1653554540000|2022-05-26 08:42:20|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|66
1653554550000|2022-05-26 08:42:30|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|21
1653554560000|2022-05-26 08:42:40|||||||||13
1653554570000|2022-05-26 08:42:50|||||||||12
1653554580000|2022-05-26 08:43:00|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|18
1653554600000|2022-05-26 08:43:20|||||||||113
1653554620000|2022-05-26 08:43:40|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|80
1653554630000|2022-05-26 08:43:50|||||||||13
1653554640000|2022-05-26 08:44:00|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|25
1653554650000|2022-05-26 08:44:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|21
1653554660000|2022-05-26 08:44:20|||||||||12
1653554670000|2022-05-26 08:44:30|||||||||12
1653554680000|2022-05-26 08:44:40|||||||||10
1653554690000|2022-05-26 08:44:50|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|15
1653554740000|2022-05-26 08:45:40|||||||||1
1653554750000|2022-05-26 08:45:50|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|22
1653554780000|2022-05-26 08:46:20|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|80
1653554840000|2022-05-26 08:47:20|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|41
1653554870000|2022-05-26 08:47:50|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|12
1653554880000|2022-05-26 08:48:00|90.44|90.36|90.39|90.31|90.44|90.36|90.39|90.31|48
1653554910000|2022-05-26 08:48:30|90.44||90.44||90.44||90.44||0
1653554920000|2022-05-26 08:48:40||90.36||90.36||90.36||90.36|0
1653554960000|2022-05-26 08:49:20|90.39|90.31|90.44|90.36|90.44|90.36|90.39|90.31|146
1653554990000|2022-05-26 08:49:50|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|126
1653555030000|2022-05-26 08:50:30|90.54||90.49||90.54||90.49||6
1653555070000|2022-05-26 08:51:10|||||||||1
1653555090000|2022-05-26 08:51:30|||||||||2
1653555120000|2022-05-26 08:52:00|||||||||1
1653555130000|2022-05-26 08:52:10|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|61
1653555140000|2022-05-26 08:52:20||90.36||90.41||90.41||90.36|23
1653555190000|2022-05-26 08:53:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|44
1653555200000|2022-05-26 08:53:20|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|35
1653555230000|2022-05-26 08:53:50|||||||||2
1653555240000|2022-05-26 08:54:00|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|211
1653555260000|2022-05-26 08:54:20|90.54||90.54||90.54||90.54||0
1653555270000|2022-05-26 08:54:30|90.49||90.49||90.49||90.49||0
1653555310000|2022-05-26 08:55:10|||||||||2
1653555330000|2022-05-26 08:55:30|90.54||90.54||90.54||90.49||0
1653555340000|2022-05-26 08:55:40|90.49|90.46|90.49|90.41|90.54|90.46|90.49|90.41|87
1653555380000|2022-05-26 08:56:20|||||||||1
1653555430000|2022-05-26 08:57:10|||||||||1
1653555460000|2022-05-26 08:57:40|||||||||4
1653555520000|2022-05-26 08:58:40|||||||||2
1653555590000|2022-05-26 08:59:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|250
1653555610000|2022-05-26 09:00:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|21
1653555630000|2022-05-26 09:00:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|263
1653555640000|2022-05-26 09:00:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|538
1653555660000|2022-05-26 09:01:00|||||||||1
1653555740000|2022-05-26 09:02:20|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|125
1653555750000|2022-05-26 09:02:30|90.49||90.49||90.49||90.49||0
1653555760000|2022-05-26 09:02:40||90.41||90.41||90.41||90.41|0
1653555770000|2022-05-26 09:02:50||90.36||90.36||90.36||90.36|74
1653555780000|2022-05-26 09:03:00||90.41||90.41||90.41||90.41|2
1653555790000|2022-05-26 09:03:10|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|94
1653555840000|2022-05-26 09:04:00|||||||||3
1653555990000|2022-05-26 09:06:30|||||||||1
1653556090000|2022-05-26 09:08:10|||||||||12
1653556260000|2022-05-26 09:11:00|||||||||2
1653556330000|2022-05-26 09:12:10|||||||||3
1653556370000|2022-05-26 09:12:50|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|27
1653556430000|2022-05-26 09:13:50||90.36||90.41||90.41||90.36|321
1653556460000|2022-05-26 09:14:20||90.36||90.36||90.36||90.36|22
1653556470000|2022-05-26 09:14:30||90.41||90.41||90.41||90.41|102
1653556560000|2022-05-26 09:16:00|||||||||1
1653556590000|2022-05-26 09:16:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|12
1653556600000|2022-05-26 09:16:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|8
1653556780000|2022-05-26 09:19:40|||||||||1
1653556850000|2022-05-26 09:20:50|||||||||100
1653556900000|2022-05-26 09:21:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|624
1653556910000|2022-05-26 09:21:50|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|132
1653556940000|2022-05-26 09:22:20|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|120
1653556950000|2022-05-26 09:22:30|||||||||35
1653556980000|2022-05-26 09:23:00|90.49||90.44||90.49||90.44||5
1653556990000|2022-05-26 09:23:10|90.49||90.44||90.49||90.44||0
1653557040000|2022-05-26 09:24:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|3
1653557060000|2022-05-26 09:24:20|||||||||27
1653557070000|2022-05-26 09:24:30|||||||||1
1653557080000|2022-05-26 09:24:40|||||||||1
1653557110000|2022-05-26 09:25:10|||||||||1
1653557130000|2022-05-26 09:25:30|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|222
1653557160000|2022-05-26 09:26:00|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|63
1653557340000|2022-05-26 09:29:00|||||||||1
1653557400000|2022-05-26 09:30:00|90.44|90.36|90.44|90.36|90.49|90.36|90.44|90.36|57
1653557410000|2022-05-26 09:30:10|90.49|90.41|90.44|90.36|90.49|90.41|90.44|90.36|46
1653557460000|2022-05-26 09:31:00|90.49||90.49||90.49||90.49||4
1653557470000|2022-05-26 09:31:10||90.41||90.41||90.41||90.41|0
1653557640000|2022-05-26 09:34:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|115
1653557680000|2022-05-26 09:34:40|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|0
1653557690000|2022-05-26 09:34:50||90.46||90.46||90.46||90.46|250
1653557700000|2022-05-26 09:35:00||90.51||90.51||90.51||90.51|3
1653557730000|2022-05-26 09:35:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|170
1653557810000|2022-05-26 09:36:50|90.59||90.59||90.59||90.59||18
1653557820000|2022-05-26 09:37:00||90.51||90.51||90.51||90.51|5
1653557830000|2022-05-26 09:37:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|19
1653557840000|2022-05-26 09:37:20|||||||||1
1653557890000|2022-05-26 09:38:10|90.59||90.54||90.59||90.54||2
1653557960000|2022-05-26 09:39:20|90.49|90.41|90.49|90.41|90.54|90.41|90.49|90.41|49
1653557980000|2022-05-26 09:39:40|90.54|90.46|90.54|90.46|90.54|90.46|90.49|90.46|27
1653558040000|2022-05-26 09:40:40|||||||||2
1653558050000|2022-05-26 09:40:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|4
1653558080000|2022-05-26 09:41:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|10
1653558210000|2022-05-26 09:43:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|220
1653558220000|2022-05-26 09:43:40|90.64||90.64||90.64||90.64||71
1653558240000|2022-05-26 09:44:00||90.56||90.56||90.56||90.56|0
1653558330000|2022-05-26 09:45:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|123
1653558340000|2022-05-26 09:45:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|31
1653558360000|2022-05-26 09:46:00|||||||||33
1653558410000|2022-05-26 09:46:50|||||||||10
1653558420000|2022-05-26 09:47:00|||||||||5
1653558490000|2022-05-26 09:48:10|||||||||1
1653558500000|2022-05-26 09:48:20|||||||||1
1653558630000|2022-05-26 09:50:30|||||||||25
1653558650000|2022-05-26 09:50:50|90.69||90.64||90.69||90.64||10
1653558740000|2022-05-26 09:52:20|90.69||90.64||90.69||90.64||15
1653558750000|2022-05-26 09:52:30|90.69||90.64||90.69||90.64||5
1653558780000|2022-05-26 09:53:00|90.69||90.64||90.69||90.64||38
1653558900000|2022-05-26 09:55:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|81
1653559000000|2022-05-26 09:56:40|||||||||10
1653559020000|2022-05-26 09:57:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|99
1653559050000|2022-05-26 09:57:30|||||||||206
1653559150000|2022-05-26 09:59:10|||||||||4
1653559180000|2022-05-26 09:59:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|263
1653559190000|2022-05-26 09:59:50|90.74|90.66|90.74|90.66|90.74|90.66|90.69|90.66|23
1653559210000|2022-05-26 10:00:10|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|317
1653559300000|2022-05-26 10:01:40|||||||||5
1653559310000|2022-05-26 10:01:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|13
1653559370000|2022-05-26 10:02:50|||||||||4
1653559380000|2022-05-26 10:03:00|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|32
1653559560000|2022-05-26 10:06:00|||||||||6
1653559700000|2022-05-26 10:08:20|||||||||17
1653559730000|2022-05-26 10:08:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|76
1653559750000|2022-05-26 10:09:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|318
1653559760000|2022-05-26 10:09:20|||||||||145
1653559770000|2022-05-26 10:09:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|68
1653559790000|2022-05-26 10:09:50|||||||||1
1653559800000|2022-05-26 10:10:00|90.89|90.81|90.89|90.81|90.89|90.81|90.84|90.76|410
1653559820000|2022-05-26 10:10:20|||||||||74
1653559880000|2022-05-26 10:11:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|681
1653559900000|2022-05-26 10:11:40|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|74
1653559920000|2022-05-26 10:12:00|||||||||149
1653559970000|2022-05-26 10:12:50|||||||||615
1653559980000|2022-05-26 10:13:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|60
1653560010000|2022-05-26 10:13:30|||||||||248
1653560070000|2022-05-26 10:14:30|90.89||90.89||90.89||90.89||61
1653560080000|2022-05-26 10:14:40|90.84||90.84||90.84||90.84||0
1653560100000|2022-05-26 10:15:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|25
1653560140000|2022-05-26 10:15:40|||||||||1
1653560150000|2022-05-26 10:15:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|12
1653560180000|2022-05-26 10:16:20|||||||||1
1653560190000|2022-05-26 10:16:30|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|55
1653560280000|2022-05-26 10:18:00|||||||||2
1653560450000|2022-05-26 10:20:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|46
1653560480000|2022-05-26 10:21:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|391
1653560530000|2022-05-26 10:22:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|51
1653560690000|2022-05-26 10:24:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|32
1653560720000|2022-05-26 10:25:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|18
1653560770000|2022-05-26 10:26:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|41
1653560780000|2022-05-26 10:26:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|24
1653560830000|2022-05-26 10:27:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|14
1653560920000|2022-05-26 10:28:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|10
1653560930000|2022-05-26 10:28:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|32
1653560940000|2022-05-26 10:29:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|7
1653560980000|2022-05-26 10:29:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|13
1653560990000|2022-05-26 10:29:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|7
1653561030000|2022-05-26 10:30:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|411
1653561040000|2022-05-26 10:30:40|90.64||90.64||90.64||90.59||5
1653561050000|2022-05-26 10:30:50|90.59||90.59||90.59||90.59||0
1653561190000|2022-05-26 10:33:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|62
1653561220000|2022-05-26 10:33:40|||||||||50
1653561240000|2022-05-26 10:34:00|||||||||1
1653561250000|2022-05-26 10:34:10|||||||||2
1653561280000|2022-05-26 10:34:40|||||||||50
1653561320000|2022-05-26 10:35:20|||||||||30
1653561350000|2022-05-26 10:35:50|||||||||8
1653561470000|2022-05-26 10:37:50|||||||||1
1653561490000|2022-05-26 10:38:10|||||||||6
1653561510000|2022-05-26 10:38:30|||||||||1
1653561530000|2022-05-26 10:38:50|||||||||1
1653561550000|2022-05-26 10:39:10|||||||||1
1653561570000|2022-05-26 10:39:30|||||||||1
1653561600000|2022-05-26 10:40:00|||||||||4
1653561620000|2022-05-26 10:40:20|||||||||1
1653561660000|2022-05-26 10:41:00|||||||||1
1653561680000|2022-05-26 10:41:20|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|129
1653561700000|2022-05-26 10:41:40|||||||||1
1653561720000|2022-05-26 10:42:00|||||||||1
1653561730000|2022-05-26 10:42:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|222
1653561760000|2022-05-26 10:42:40|||||||||1
1653561780000|2022-05-26 10:43:00|||||||||1
1653561800000|2022-05-26 10:43:20|||||||||1
1653561830000|2022-05-26 10:43:50|||||||||1560
1653561870000|2022-05-26 10:44:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|75
1653561890000|2022-05-26 10:44:50|||||||||1
1653561910000|2022-05-26 10:45:10|||||||||1
1653561930000|2022-05-26 10:45:30|||||||||1
1653561950000|2022-05-26 10:45:50|||||||||1
1653561960000|2022-05-26 10:46:00|||||||||1
1653561970000|2022-05-26 10:46:10|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|96
1653562010000|2022-05-26 10:46:50|||||||||1
1653562040000|2022-05-26 10:47:20|||||||||1
1653562060000|2022-05-26 10:47:40|||||||||1
1653562080000|2022-05-26 10:48:00|||||||||1
1653562160000|2022-05-26 10:49:20|||||||||1
1653562170000|2022-05-26 10:49:30|||||||||2
1653562180000|2022-05-26 10:49:40|||||||||1
1653562190000|2022-05-26 10:49:50|90.64|90.56|90.59|90.51|90.64|90.56|90.59|90.51|172
1653562200000|2022-05-26 10:50:00|||||||||1
1653562240000|2022-05-26 10:50:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|152
1653562250000|2022-05-26 10:50:50|||||||||1
1653562270000|2022-05-26 10:51:10|||||||||1
1653562290000|2022-05-26 10:51:30|||||||||1
1653562380000|2022-05-26 10:53:00|||||||||1
1653562400000|2022-05-26 10:53:20|||||||||1
1653562430000|2022-05-26 10:53:50|||||||||1
1653562460000|2022-05-26 10:54:20|||||||||1
1653562480000|2022-05-26 10:54:40|||||||||1
1653562500000|2022-05-26 10:55:00|||||||||1
1653562540000|2022-05-26 10:55:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|956
1653562550000|2022-05-26 10:55:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|223
1653562560000|2022-05-26 10:56:00|||||||||8
1653562570000|2022-05-26 10:56:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|58
1653562610000|2022-05-26 10:56:50|||||||||1
1653562620000|2022-05-26 10:57:00|||||||||1
1653562630000|2022-05-26 10:57:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|227
1653562660000|2022-05-26 10:57:40|||||||||51
1653562690000|2022-05-26 10:58:10|||||||||1
1653562720000|2022-05-26 10:58:40|||||||||102
1653562730000|2022-05-26 10:58:50|||||||||1
1653562750000|2022-05-26 10:59:10|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|130
1653562770000|2022-05-26 10:59:30|||||||||8
1653562780000|2022-05-26 10:59:40|||||||||2
1653562810000|2022-05-26 11:00:10|||||||||1
1653562830000|2022-05-26 11:00:30|||||||||1
1653562860000|2022-05-26 11:01:00|||||||||1
1653562900000|2022-05-26 11:01:40|||||||||1
1653562910000|2022-05-26 11:01:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|316
1653562920000|2022-05-26 11:02:00|||||||||1
1653562930000|2022-05-26 11:02:10|90.74||90.69||90.74||90.69||15
1653562940000|2022-05-26 11:02:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|0
1653562950000|2022-05-26 11:02:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|75
1653562980000|2022-05-26 11:03:00|||||||||1
1653563000000|2022-05-26 11:03:20|||||||||1
1653563030000|2022-05-26 11:03:50|||||||||1
1653563040000|2022-05-26 11:04:00|||||||||105
1653563050000|2022-05-26 11:04:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|34
1653563120000|2022-05-26 11:05:20|||||||||1
1653563140000|2022-05-26 11:05:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|32
1653563150000|2022-05-26 11:05:50|||||||||1
1653563170000|2022-05-26 11:06:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|352
1653563180000|2022-05-26 11:06:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|173
1653563210000|2022-05-26 11:06:50|||||||||1
1653563220000|2022-05-26 11:07:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|277
1653563400000|2022-05-26 11:10:00|||||||||1
1653563440000|2022-05-26 11:10:40|||||||||1
1653563450000|2022-05-26 11:10:50|||||||||1
1653563460000|2022-05-26 11:11:00|||||||||1
1653563510000|2022-05-26 11:11:50|||||||||1
1653563530000|2022-05-26 11:12:10|||||||||1
1653563550000|2022-05-26 11:12:30|||||||||1
1653563590000|2022-05-26 11:13:10|||||||||1
1653563610000|2022-05-26 11:13:30|||||||||1
1653563660000|2022-05-26 11:14:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|290
1653563670000|2022-05-26 11:14:30|||||||||1
1653563720000|2022-05-26 11:15:20|||||||||1
1653563740000|2022-05-26 11:15:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|63
1653563760000|2022-05-26 11:16:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|57
1653563800000|2022-05-26 11:16:40|||||||||1
1653563820000|2022-05-26 11:17:00|||||||||1
1653563830000|2022-05-26 11:17:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|133
1653563860000|2022-05-26 11:17:40|||||||||1
1653563890000|2022-05-26 11:18:10|||||||||1
1653563930000|2022-05-26 11:18:50|||||||||1
1653563940000|2022-05-26 11:19:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|106
1653563990000|2022-05-26 11:19:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|45
1653564010000|2022-05-26 11:20:10|||||||||1
1653564040000|2022-05-26 11:20:40|||||||||1
1653564070000|2022-05-26 11:21:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|100
1653564080000|2022-05-26 11:21:20|||||||||1
1653564100000|2022-05-26 11:21:40|||||||||1
1653564120000|2022-05-26 11:22:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|208
1653564130000|2022-05-26 11:22:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|30
1653564160000|2022-05-26 11:22:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|52
1653564170000|2022-05-26 11:22:50|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|72
1653564180000|2022-05-26 11:23:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|27
1653564240000|2022-05-26 11:24:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|63
1653564280000|2022-05-26 11:24:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|68
1653564290000|2022-05-26 11:24:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|27
1653564340000|2022-05-26 11:25:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|26
1653564370000|2022-05-26 11:26:10|||||||||1
1653564430000|2022-05-26 11:27:10|||||||||7
1653564470000|2022-05-26 11:27:50|||||||||9
1653564500000|2022-05-26 11:28:20|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|50
1653564510000|2022-05-26 11:28:30|||||||||4
1653564520000|2022-05-26 11:28:40|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|89
1653564530000|2022-05-26 11:28:50|90.84|90.76|90.84|90.71|90.84|90.76|90.84|90.71|1023
1653564540000|2022-05-26 11:29:00|90.79|90.76|90.79|90.71|90.79|90.76|90.79|90.71|66
1653564560000|2022-05-26 11:29:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|101
1653564570000|2022-05-26 11:29:30|||||||||20
1653564580000|2022-05-26 11:29:40|||||||||5
1653564600000|2022-05-26 11:30:00|90.79||90.74||90.79||90.74||26
1653564690000|2022-05-26 11:31:30|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|551
1653564700000|2022-05-26 11:31:40|||||||||500
1653564720000|2022-05-26 11:32:00|90.74|90.66|90.74|90.66|90.79|90.66|90.74|90.66|28
1653564730000|2022-05-26 11:32:10|90.79||90.74||90.79||90.74||0
1653564740000|2022-05-26 11:32:20|90.69|90.61|90.69|90.61|90.74|90.61|90.69|90.61|115
1653564760000|2022-05-26 11:32:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|8
1653564770000|2022-05-26 11:32:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|39
1653564790000|2022-05-26 11:33:10|||||||||1
1653564800000|2022-05-26 11:33:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|9
1653564820000|2022-05-26 11:33:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|5
1653564830000|2022-05-26 11:33:50|90.74||90.74||90.74||90.74||12
1653564840000|2022-05-26 11:34:00||90.66||90.66||90.66||90.66|0
1653564870000|2022-05-26 11:34:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|16
1653564880000|2022-05-26 11:34:40|90.74||90.69||90.74||90.69||6
1653564890000|2022-05-26 11:34:50|90.74||90.69||90.74||90.69||6
1653564900000|2022-05-26 11:35:00|||||||||2
1653564960000|2022-05-26 11:36:00|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|119
1653564970000|2022-05-26 11:36:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|15
1653565010000|2022-05-26 11:36:50|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|359
1653565060000|2022-05-26 11:37:40|90.69||90.69||90.69||90.69||10
1653565070000|2022-05-26 11:37:50|90.64|90.61|90.69|90.61|90.69|90.61|90.64|90.61|14
1653565150000|2022-05-26 11:39:10|90.64|90.56|90.69|90.56|90.69|90.56|90.64|90.56|101
1653565160000|2022-05-26 11:39:20|90.64||90.69||90.69||90.64||0
1653565170000|2022-05-26 11:39:30|90.64|90.61|90.69|90.61|90.69|90.61|90.64|90.61|13
1653565190000|2022-05-26 11:39:50|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|68
1653565200000|2022-05-26 11:40:00||90.56||90.56||90.56||90.56|30
1653565210000|2022-05-26 11:40:10||90.61||90.61||90.61||90.61|0
1653565380000|2022-05-26 11:43:00|||||||||40
1653565400000|2022-05-26 11:43:20|||||||||1
1653565420000|2022-05-26 11:43:40|||||||||1
1653565450000|2022-05-26 11:44:10|||||||||1
1653565470000|2022-05-26 11:44:30|||||||||1
1653565560000|2022-05-26 11:46:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|1
1653565570000|2022-05-26 11:46:10|||||||||1
1653565580000|2022-05-26 11:46:20|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|78
1653565590000|2022-05-26 11:46:30|||||||||1
1653565620000|2022-05-26 11:47:00|||||||||1
1653565650000|2022-05-26 11:47:30|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|121
1653565660000|2022-05-26 11:47:40|||||||||1
1653565670000|2022-05-26 11:47:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|44
1653565680000|2022-05-26 11:48:00|||||||||1
1653565760000|2022-05-26 11:49:20|||||||||15
1653565780000|2022-05-26 11:49:40|||||||||1
1653565870000|2022-05-26 11:51:10|||||||||1
1653565910000|2022-05-26 11:51:50|||||||||1
1653565930000|2022-05-26 11:52:10|||||||||1
1653565950000|2022-05-26 11:52:30|||||||||1
1653565960000|2022-05-26 11:52:40|90.69|90.61|90.69|90.61|90.74|90.61|90.69|90.61|512
1653565970000|2022-05-26 11:52:50|||||||||1
1653565980000|2022-05-26 11:53:00|90.74||90.69||90.74||90.69||32
1653566010000|2022-05-26 11:53:30|||||||||4
1653566020000|2022-05-26 11:53:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|23
1653566110000|2022-05-26 11:55:10||90.61||90.66||90.66||90.61|69
1653566130000|2022-05-26 11:55:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|8
1653566140000|2022-05-26 11:55:40|||||||||1
1653566170000|2022-05-26 11:56:10|||||||||3
1653566180000|2022-05-26 11:56:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|27
1653566230000|2022-05-26 11:57:10|||||||||1
1653566260000|2022-05-26 11:57:40||90.61||90.66||90.66||90.61|10
1653566270000|2022-05-26 11:57:50|90.69|90.61|90.69|90.61|90.69|90.66|90.69|90.61|27
1653566350000|2022-05-26 11:59:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|10
1653566360000|2022-05-26 11:59:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|21
1653566390000|2022-05-26 11:59:50|||||||||1
1653566410000|2022-05-26 12:00:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|37
1653566420000|2022-05-26 12:00:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|26
1653566430000|2022-05-26 12:00:30||90.56||90.61||90.61||90.56|30
1653566460000|2022-05-26 12:01:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|39
1653566470000|2022-05-26 12:01:10|90.69||90.64||90.69||90.64||12
1653566630000|2022-05-26 12:03:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|5
1653566660000|2022-05-26 12:04:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|31
1653566670000|2022-05-26 12:04:30|||||||||1
1653566690000|2022-05-26 12:04:50|||||||||1
1653566710000|2022-05-26 12:05:10|||||||||1
1653566730000|2022-05-26 12:05:30|||||||||4
1653566770000|2022-05-26 12:06:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|14
1653566790000|2022-05-26 12:06:30|||||||||1
1653566840000|2022-05-26 12:07:20|||||||||3
1653566850000|2022-05-26 12:07:30|||||||||1
1653566870000|2022-05-26 12:07:50|||||||||1
1653566890000|2022-05-26 12:08:10|||||||||1
1653566950000|2022-05-26 12:09:10|||||||||1
1653566970000|2022-05-26 12:09:30|||||||||5
1653566980000|2022-05-26 12:09:40|||||||||1
1653567000000|2022-05-26 12:10:00|||||||||1
1653567020000|2022-05-26 12:10:20|||||||||1
1653567050000|2022-05-26 12:10:50|||||||||100
1653567060000|2022-05-26 12:11:00|||||||||1
1653567080000|2022-05-26 12:11:20|||||||||1
1653567100000|2022-05-26 12:11:40|||||||||1
1653567120000|2022-05-26 12:12:00|||||||||1
1653567150000|2022-05-26 12:12:30|||||||||1
1653567160000|2022-05-26 12:12:40|||||||||1
1653567190000|2022-05-26 12:13:10|||||||||1
1653567210000|2022-05-26 12:13:30|||||||||1
1653567230000|2022-05-26 12:13:50|||||||||1
1653567250000|2022-05-26 12:14:10|||||||||1
1653567270000|2022-05-26 12:14:30|||||||||1
1653567290000|2022-05-26 12:14:50|||||||||7
1653567310000|2022-05-26 12:15:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|54
1653567340000|2022-05-26 12:15:40|||||||||1
1653567350000|2022-05-26 12:15:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|83
1653567370000|2022-05-26 12:16:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|56
1653567400000|2022-05-26 12:16:40|||||||||1
1653567420000|2022-05-26 12:17:00|||||||||1
1653567480000|2022-05-26 12:18:00|||||||||10
1653567490000|2022-05-26 12:18:10|||||||||15
1653567500000|2022-05-26 12:18:20|||||||||1
1653567510000|2022-05-26 12:18:30|||||||||1
1653567540000|2022-05-26 12:19:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|19
1653567560000|2022-05-26 12:19:20|||||||||1
1653567590000|2022-05-26 12:19:50|||||||||1
1653567600000|2022-05-26 12:20:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|68
1653567610000|2022-05-26 12:20:10|||||||||1
1653567630000|2022-05-26 12:20:30|||||||||2
1653567650000|2022-05-26 12:20:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|2
1653567690000|2022-05-26 12:21:30|||||||||1
1653567700000|2022-05-26 12:21:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|9
1653567710000|2022-05-26 12:21:50|||||||||1
1653567730000|2022-05-26 12:22:10|||||||||6
1653567740000|2022-05-26 12:22:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|14
1653567800000|2022-05-26 12:23:20|||||||||1
1653567820000|2022-05-26 12:23:40|||||||||1
1653567840000|2022-05-26 12:24:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|25
1653567850000|2022-05-26 12:24:10|90.59||90.59||90.59||90.59||17
1653567860000|2022-05-26 12:24:20|90.54|90.51|90.54|90.46|90.54|90.51|90.54|90.46|5
1653567910000|2022-05-26 12:25:10|90.59||90.59||90.59||90.59||8
1653567920000|2022-05-26 12:25:20|90.54|90.51|90.59|90.51|90.59|90.51|90.54|90.51|12
1653567950000|2022-05-26 12:25:50|||||||||1
1653567960000|2022-05-26 12:26:00|||||||||2
1653567970000|2022-05-26 12:26:10|||||||||1
1653568020000|2022-05-26 12:27:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|8
1653568030000|2022-05-26 12:27:10|||||||||1
1653568050000|2022-05-26 12:27:30|||||||||2
1653568070000|2022-05-26 12:27:50|||||||||1
1653568080000|2022-05-26 12:28:00|||||||||6
1653568100000|2022-05-26 12:28:20|||||||||1
1653568120000|2022-05-26 12:28:40|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|169
1653568130000|2022-05-26 12:28:50|||||||||37
1653568140000|2022-05-26 12:29:00|||||||||3
1653568170000|2022-05-26 12:29:30|||||||||14
1653568200000|2022-05-26 12:30:00|90.49|90.41|90.29|90.21|90.49|90.41|90.24|90.16|1284
1653568210000|2022-05-26 12:30:10|90.34|90.26|90.44|90.36|90.49|90.41|90.34|90.26|71
1653568220000|2022-05-26 12:30:20|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|62
1653568230000|2022-05-26 12:30:30|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.51|2
1653568240000|2022-05-26 12:30:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|115
1653568250000|2022-05-26 12:30:50|||||||||22
1653568270000|2022-05-26 12:31:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|74
1653568280000|2022-05-26 12:31:20|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|148
1653568290000|2022-05-26 12:31:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|161
1653568300000|2022-05-26 12:31:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|402
1653568320000|2022-05-26 12:32:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|34
1653568330000|2022-05-26 12:32:10|90.59|90.51|90.54|90.46|90.59|90.51|90.54|90.46|102
1653568340000|2022-05-26 12:32:20|||||||||2
1653568350000|2022-05-26 12:32:30|90.49|90.41|90.49|90.41|90.54|90.46|90.49|90.41|71
1653568370000|2022-05-26 12:32:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|17
1653568380000|2022-05-26 12:33:00|||||||||1
1653568470000|2022-05-26 12:34:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|14
1653568500000|2022-05-26 12:35:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|12
1653568510000|2022-05-26 12:35:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|19
1653568530000|2022-05-26 12:35:30|||||||||1
1653568540000|2022-05-26 12:35:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|4
1653568550000|2022-05-26 12:35:50||90.41||90.41||90.41||90.41|44
1653568560000|2022-05-26 12:36:00|90.49|90.46|90.54|90.46|90.54|90.46|90.49|90.46|17
1653568570000|2022-05-26 12:36:10|||||||||1
1653568580000|2022-05-26 12:36:20|90.59||90.59||90.59||90.54||4
1653568590000|2022-05-26 12:36:30||90.51||90.51||90.51||90.51|0
1653568600000|2022-05-26 12:36:40|||||||||1
1653568620000|2022-05-26 12:37:00|||||||||2
1653568630000|2022-05-26 12:37:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|0
1653568640000|2022-05-26 12:37:20|||||||||2
1653568650000|2022-05-26 12:37:30|90.69||90.64||90.69||90.64||2
1653568660000|2022-05-26 12:37:40|90.69||90.69||90.69||90.69||5
1653568670000|2022-05-26 12:37:50|90.64||90.64||90.64||90.64||0
1653568730000|2022-05-26 12:38:50|||||||||5
1653568740000|2022-05-26 12:39:00|||||||||1
1653568760000|2022-05-26 12:39:20|90.69||90.69||90.69||90.69||5
1653568770000|2022-05-26 12:39:30||90.61||90.61||90.61||90.61|15
1653568800000|2022-05-26 12:40:00|||||||||2
1653568820000|2022-05-26 12:40:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|31
1653568840000|2022-05-26 12:40:40||90.61||90.61||90.61||90.61|10
1653568850000|2022-05-26 12:40:50|90.69|90.66|90.74|90.66|90.74|90.66|90.69|90.66|13
1653568860000|2022-05-26 12:41:00|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|33
1653568870000|2022-05-26 12:41:10|||||||||1
1653568880000|2022-05-26 12:41:20|90.79||90.74||90.79||90.74||0
1653568890000|2022-05-26 12:41:30|90.79|90.71|90.74|90.66|90.79|90.71|90.74|90.66|68
1653568900000|2022-05-26 12:41:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|1
1653568920000|2022-05-26 12:42:00||90.66||90.66||90.66||90.66|83
1653568930000|2022-05-26 12:42:10|90.74|90.71|90.79|90.71|90.79|90.71|90.74|90.66|27
1653568950000|2022-05-26 12:42:30|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|111
1653568980000|2022-05-26 12:43:00|||||||||1
1653569030000|2022-05-26 12:43:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|6
1653569040000|2022-05-26 12:44:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|2
1653569100000|2022-05-26 12:45:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|390
1653569140000|2022-05-26 12:45:40|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|5
1653569150000|2022-05-26 12:45:50|||||||||1
1653569160000|2022-05-26 12:46:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|18
1653569170000|2022-05-26 12:46:10|90.89||90.84||90.89||90.84||37
1653569180000|2022-05-26 12:46:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|11
1653569190000|2022-05-26 12:46:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|19
1653569210000|2022-05-26 12:46:50|||||||||2
1653569230000|2022-05-26 12:47:10|||||||||1
1653569250000|2022-05-26 12:47:30|||||||||1
1653569260000|2022-05-26 12:47:40|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|5
1653569270000|2022-05-26 12:47:50|||||||||1
1653569290000|2022-05-26 12:48:10||90.76||90.81||90.81||90.76|9
1653569310000|2022-05-26 12:48:30|||||||||1
1653569380000|2022-05-26 12:49:40|||||||||1
1653569400000|2022-05-26 12:50:00|||||||||1
1653569410000|2022-05-26 12:50:10|||||||||127
1653569420000|2022-05-26 12:50:20|||||||||1
1653569440000|2022-05-26 12:50:40|||||||||2
1653569490000|2022-05-26 12:51:30|||||||||1
1653569510000|2022-05-26 12:51:50|||||||||2
1653569520000|2022-05-26 12:52:00|||||||||1
1653569550000|2022-05-26 12:52:30|||||||||1
1653569570000|2022-05-26 12:52:50|||||||||1
1653569590000|2022-05-26 12:53:10|||||||||2
1653569610000|2022-05-26 12:53:30|||||||||1
1653569620000|2022-05-26 12:53:40|||||||||1
1653569630000|2022-05-26 12:53:50|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|78
1653569650000|2022-05-26 12:54:10|||||||||1
1653569670000|2022-05-26 12:54:30|||||||||2
1653569680000|2022-05-26 12:54:40|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|200
1653569690000|2022-05-26 12:54:50|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|357
1653569700000|2022-05-26 12:55:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|25
1653569710000|2022-05-26 12:55:10|90.94||90.89||90.94||90.89||6
1653569720000|2022-05-26 12:55:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|44
1653569740000|2022-05-26 12:55:40|||||||||1
1653569750000|2022-05-26 12:55:50|||||||||1
1653569760000|2022-05-26 12:56:00|||||||||2
1653569780000|2022-05-26 12:56:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|32
1653569800000|2022-05-26 12:56:40|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|18
1653569810000|2022-05-26 12:56:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|16
1653569820000|2022-05-26 12:57:00|90.94||90.94||90.94||90.94||5
1653569830000|2022-05-26 12:57:10||90.86||90.86||90.86||90.86|0
1653569850000|2022-05-26 12:57:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|18
1653569860000|2022-05-26 12:57:40|90.94||90.89||90.94||90.89||23
1653569900000|2022-05-26 12:58:20|||||||||2
1653569930000|2022-05-26 12:58:50|||||||||55
1653569940000|2022-05-26 12:59:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|1
1653569950000|2022-05-26 12:59:10|||||||||3
1653569960000|2022-05-26 12:59:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|24
1653569980000|2022-05-26 12:59:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|16
1653569990000|2022-05-26 12:59:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|16
1653570010000|2022-05-26 13:00:10|||||||||1
1653570020000|2022-05-26 13:00:20||90.76||90.81||90.81||90.76|19
1653570030000|2022-05-26 13:00:30|||||||||5
1653570050000|2022-05-26 13:00:50|||||||||1
1653570070000|2022-05-26 13:01:10|||||||||2
1653570140000|2022-05-26 13:02:20|||||||||2
1653570150000|2022-05-26 13:02:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|99
1653570170000|2022-05-26 13:02:50||90.71||90.76||90.76||90.71|417
1653570180000|2022-05-26 13:03:00|||||||||1
1653570230000|2022-05-26 13:03:50|||||||||4
1653570240000|2022-05-26 13:04:00|||||||||1
1653570270000|2022-05-26 13:04:30|||||||||2
1653570280000|2022-05-26 13:04:40|||||||||1
1653570300000|2022-05-26 13:05:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|20
1653570310000|2022-05-26 13:05:10|||||||||1
1653570330000|2022-05-26 13:05:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|12
1653570360000|2022-05-26 13:06:00||90.71||90.71||90.71||90.71|5
1653570370000|2022-05-26 13:06:10||90.76||90.76||90.76||90.76|2
1653570380000|2022-05-26 13:06:20||90.71||90.71||90.76||90.71|38
1653570390000|2022-05-26 13:06:30|90.79|90.76|90.79|90.71|90.79|90.76|90.79|90.71|19
1653570410000|2022-05-26 13:06:50|||||||||1
1653570430000|2022-05-26 13:07:10|||||||||2
1653570440000|2022-05-26 13:07:20|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|29
1653570450000|2022-05-26 13:07:30|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|14
1653570470000|2022-05-26 13:07:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|45
1653570480000|2022-05-26 13:08:00|||||||||3
1653570510000|2022-05-26 13:08:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|51
1653570520000|2022-05-26 13:08:40|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|117
1653570580000|2022-05-26 13:09:40|||||||||1
1653570600000|2022-05-26 13:10:00|||||||||1
1653570620000|2022-05-26 13:10:20|||||||||2
1653570650000|2022-05-26 13:10:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|92
1653570670000|2022-05-26 13:11:10|||||||||3
1653570690000|2022-05-26 13:11:30|||||||||5
1653570700000|2022-05-26 13:11:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|47
1653570710000|2022-05-26 13:11:50|||||||||1
1653570730000|2022-05-26 13:12:10|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|478
1653570750000|2022-05-26 13:12:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|94
1653570780000|2022-05-26 13:13:00|||||||||4
1653570810000|2022-05-26 13:13:30|||||||||5
1653570830000|2022-05-26 13:13:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|47
1653570840000|2022-05-26 13:14:00|||||||||3
1653570860000|2022-05-26 13:14:20|||||||||1
1653570870000|2022-05-26 13:14:30|90.84||90.79||90.84||90.79||1
1653570890000|2022-05-26 13:14:50|||||||||2
1653570900000|2022-05-26 13:15:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|55
1653570910000|2022-05-26 13:15:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|8
1653570930000|2022-05-26 13:15:30|||||||||6
1653570960000|2022-05-26 13:16:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|71
1653570970000|2022-05-26 13:16:10|||||||||1
1653570980000|2022-05-26 13:16:20|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|118
1653571000000|2022-05-26 13:16:40|||||||||1
1653571020000|2022-05-26 13:17:00|||||||||1
1653571040000|2022-05-26 13:17:20|||||||||2
1653571100000|2022-05-26 13:18:20|||||||||20
1653571110000|2022-05-26 13:18:30|||||||||8
1653571160000|2022-05-26 13:19:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|18
1653571180000|2022-05-26 13:19:40|||||||||2
1653571200000|2022-05-26 13:20:00|||||||||1
1653571230000|2022-05-26 13:20:30|||||||||2
1653571250000|2022-05-26 13:20:50|||||||||1
1653571270000|2022-05-26 13:21:10|||||||||1
1653571290000|2022-05-26 13:21:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|71
1653571310000|2022-05-26 13:21:50|||||||||1
1653571330000|2022-05-26 13:22:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|7
1653571350000|2022-05-26 13:22:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|59
1653571360000|2022-05-26 13:22:40|||||||||2
1653571370000|2022-05-26 13:22:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|25
1653571380000|2022-05-26 13:23:00|||||||||1
1653571400000|2022-05-26 13:23:20|||||||||1
1653571420000|2022-05-26 13:23:40|||||||||2
1653571440000|2022-05-26 13:24:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|222
1653571470000|2022-05-26 13:24:30|||||||||6
1653571480000|2022-05-26 13:24:40|||||||||1
1653571500000|2022-05-26 13:25:00|||||||||2
1653571520000|2022-05-26 13:25:20|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|108
1653571550000|2022-05-26 13:25:50|||||||||2
1653571560000|2022-05-26 13:26:00|||||||||1
1653571580000|2022-05-26 13:26:20|||||||||2
1653571600000|2022-05-26 13:26:40|||||||||1
1653571620000|2022-05-26 13:27:00|||||||||2
1653571650000|2022-05-26 13:27:30|||||||||1
1653571670000|2022-05-26 13:27:50|||||||||2
1653571710000|2022-05-26 13:28:30|||||||||2
1653571720000|2022-05-26 13:28:40|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|107
1653571740000|2022-05-26 13:29:00|||||||||2
1653571750000|2022-05-26 13:29:10|||||||||1
1653571760000|2022-05-26 13:29:20|||||||||1
1653571770000|2022-05-26 13:29:30|||||||||4
1653571780000|2022-05-26 13:29:40|||||||||2
1653571790000|2022-05-26 13:29:50|||||||||6
1653571800000|2022-05-26 13:30:00|90.89|90.81|90.94|90.86|90.94|90.86|90.89|90.81|195
1653571810000|2022-05-26 13:30:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|20
1653571820000|2022-05-26 13:30:20|90.94|90.86|90.94|90.86|90.99|90.91|90.94|90.86|60
1653571830000|2022-05-26 13:30:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|15
1653571840000|2022-05-26 13:30:40|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.86|93
1653571860000|2022-05-26 13:31:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|25
1653571880000|2022-05-26 13:31:20|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|88
1653571890000|2022-05-26 13:31:30|90.99|90.91|90.99|90.91|91.04|90.96|90.99|90.91|8
1653571900000|2022-05-26 13:31:40|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|18
1653571910000|2022-05-26 13:31:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|16
1653571920000|2022-05-26 13:32:00|91.09||91.09||91.09||91.09||15
1653571930000|2022-05-26 13:32:10|91.04|91.01|91.09|91.01|91.09|91.01|91.04|91.01|0
1653571940000|2022-05-26 13:32:20|91.04|90.96|91.04|90.96|91.09|91.01|91.04|90.96|116
1653571970000|2022-05-26 13:32:50|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|56
1653571980000|2022-05-26 13:33:00|91.04|90.96|91.04|90.96|91.04|90.96|90.99|90.91|33
1653571990000|2022-05-26 13:33:10|||||||||1
1653572010000|2022-05-26 13:33:30|91.09|91.01|91.09|91.01|91.09|91.01|91.04|91.01|5
1653572060000|2022-05-26 13:34:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|33
1653572080000|2022-05-26 13:34:40|91.09|91.01|91.14|91.06|91.14|91.06|91.09|91.01|44
1653572100000|2022-05-26 13:35:00|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|240
1653572110000|2022-05-26 13:35:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|71
1653572120000|2022-05-26 13:35:20|||||||||3
1653572180000|2022-05-26 13:36:20|||||||||2
1653572200000|2022-05-26 13:36:40|91.14|91.06|91.19|91.11|91.19|91.11|91.14|91.06|85
1653572210000|2022-05-26 13:36:50|91.14|91.06|91.14|91.06|91.19|91.11|91.14|91.06|72
1653572220000|2022-05-26 13:37:00|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.06|70
1653572230000|2022-05-26 13:37:10|91.14|91.06|91.19|91.11|91.19|91.11|91.14|91.06|56
1653572240000|2022-05-26 13:37:20|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|61
1653572250000|2022-05-26 13:37:30|||||||||3
1653572270000|2022-05-26 13:37:50|||||||||6
1653572280000|2022-05-26 13:38:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|17
1653572290000|2022-05-26 13:38:10|||||||||1
1653572300000|2022-05-26 13:38:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|98
1653572310000|2022-05-26 13:38:30|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|77
1653572320000|2022-05-26 13:38:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|256
1653572340000|2022-05-26 13:39:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|36
1653572350000|2022-05-26 13:39:10|||||||||1
1653572360000|2022-05-26 13:39:20|91.19|91.11|91.19|91.11|91.19|91.16|91.19|91.11|46
1653572370000|2022-05-26 13:39:30|||||||||2
1653572380000|2022-05-26 13:39:40|91.14|91.06|91.14|91.06|91.19|91.06|91.14|91.06|30
1653572390000|2022-05-26 13:39:50|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.06|56
1653572400000|2022-05-26 13:40:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|8
1653572410000|2022-05-26 13:40:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|72
1653572420000|2022-05-26 13:40:20|||||||||3
1653572430000|2022-05-26 13:40:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|119
1653572440000|2022-05-26 13:40:40|||||||||7
1653572450000|2022-05-26 13:40:50|||||||||2
1653572460000|2022-05-26 13:41:00|||||||||1
1653572470000|2022-05-26 13:41:10|91.19|91.11|91.24|91.16|91.24|91.16|91.19|91.11|84
1653572500000|2022-05-26 13:41:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|15
1653572530000|2022-05-26 13:42:10|||||||||1
1653572540000|2022-05-26 13:42:20|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|178
1653572560000|2022-05-26 13:42:40|91.14|91.06|91.19|91.11|91.19|91.11|91.14|91.06|94
1653572570000|2022-05-26 13:42:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|62
1653572580000|2022-05-26 13:43:00|||||||||1
1653572590000|2022-05-26 13:43:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|52
1653572600000|2022-05-26 13:43:20|||||||||1
1653572620000|2022-05-26 13:43:40|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|84
1653572630000|2022-05-26 13:43:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|12
1653572640000|2022-05-26 13:44:00|91.19|91.11|91.19|91.11|91.24|91.16|91.19|91.11|43
1653572670000|2022-05-26 13:44:30|||||||||15
1653572680000|2022-05-26 13:44:40|||||||||12
1653572690000|2022-05-26 13:44:50|91.14|91.06|91.19|91.11|91.19|91.11|91.14|91.06|51
1653572700000|2022-05-26 13:45:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|26
1653572710000|2022-05-26 13:45:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|7
1653572720000|2022-05-26 13:45:20|||||||||4
1653572730000|2022-05-26 13:45:30|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|77
1653572740000|2022-05-26 13:45:40|91.04|90.96|91.09|90.96|91.09|90.96|91.04|90.96|42
1653572750000|2022-05-26 13:45:50||91.01||91.01||91.01||91.01|0
1653572760000|2022-05-26 13:46:00|91.04|90.96|91.09|90.96|91.09|91.01|91.04|90.96|45
1653572770000|2022-05-26 13:46:10|91.04||91.04||91.09||91.04||102
1653572780000|2022-05-26 13:46:20|91.09||91.04||91.09||91.04||3
1653572810000|2022-05-26 13:46:50|91.09||91.04||91.09||91.04||4
1653572820000|2022-05-26 13:47:00|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|21
1653572830000|2022-05-26 13:47:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|15
1653572850000|2022-05-26 13:47:30|91.14|91.06|91.14|91.06|91.14|91.06|91.09|91.01|738
1653572860000|2022-05-26 13:47:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|94
1653572870000|2022-05-26 13:47:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|77
1653572880000|2022-05-26 13:48:00|91.19|91.11|91.24|91.11|91.24|91.11|91.19|91.11|54
1653572890000|2022-05-26 13:48:10|91.19||91.19||91.19||91.19||0
1653572900000|2022-05-26 13:48:20|91.24|91.16|91.24|91.16|91.24|91.16|91.19|91.16|65
1653572940000|2022-05-26 13:49:00|||||||||6
1653572960000|2022-05-26 13:49:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|80
1653572970000|2022-05-26 13:49:30|91.24|91.16|91.24|91.11|91.24|91.16|91.24|91.11|1
1653572980000|2022-05-26 13:49:40|91.19|91.16|91.19|91.11|91.19|91.16|91.19|91.11|16
1653573010000|2022-05-26 13:50:10|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|62
1653573020000|2022-05-26 13:50:20|||||||||1
1653573040000|2022-05-26 13:50:40|91.14|91.06|91.14|91.06|91.19|91.11|91.14|91.06|72
1653573050000|2022-05-26 13:50:50|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|15
1653573060000|2022-05-26 13:51:00|||||||||16
1653573070000|2022-05-26 13:51:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|88
1653573080000|2022-05-26 13:51:20|91.19|91.11|91.24|91.16|91.24|91.16|91.19|91.11|36
1653573100000|2022-05-26 13:51:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|43
1653573110000|2022-05-26 13:51:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|70
1653573120000|2022-05-26 13:52:00|||||||||2
1653573140000|2022-05-26 13:52:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|65
1653573150000|2022-05-26 13:52:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|31
1653573180000|2022-05-26 13:53:00|||||||||4
1653573190000|2022-05-26 13:53:10||91.11||91.16||91.16||91.11|53
1653573200000|2022-05-26 13:53:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|41
1653573210000|2022-05-26 13:53:30|91.24||91.19||91.24||91.19||54
1653573220000|2022-05-26 13:53:40|||||||||50
1653573250000|2022-05-26 13:54:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|33
1653573280000|2022-05-26 13:54:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|271
1653573300000|2022-05-26 13:55:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|50
1653573310000|2022-05-26 13:55:10||91.01||91.06||91.06||91.01|22
1653573320000|2022-05-26 13:55:20|91.09|91.01|91.14|91.06|91.14|91.06|91.09|91.01|300
1653573340000|2022-05-26 13:55:40|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|65
1653573350000|2022-05-26 13:55:50|91.14|91.06|91.09|91.01|91.14|91.06|91.09|91.01|103
1653573360000|2022-05-26 13:56:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|126
1653573370000|2022-05-26 13:56:10|||||||||5
1653573380000|2022-05-26 13:56:20|91.19||91.14||91.19||91.14||35
1653573400000|2022-05-26 13:56:40|91.19||91.19||91.19||91.19||1
1653573410000|2022-05-26 13:56:50|91.14|91.11|91.19|91.11|91.19|91.11|91.14|91.11|4
1653573440000|2022-05-26 13:57:20|||||||||4
1653573450000|2022-05-26 13:57:30|91.24||91.19||91.24||91.19||0
1653573460000|2022-05-26 13:57:40|91.24||91.19||91.24||91.19||15
1653573480000|2022-05-26 13:58:00|91.24||91.19||91.24||91.19||5
1653573490000|2022-05-26 13:58:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|11
1653573510000|2022-05-26 13:58:30|||||||||2
1653573520000|2022-05-26 13:58:40|91.19|91.11|91.24|91.11|91.24|91.11|91.19|91.11|202
1653573530000|2022-05-26 13:58:50|91.19||91.24||91.24||91.19||0
1653573540000|2022-05-26 13:59:00||91.16||91.16||91.16||91.16|0
1653573550000|2022-05-26 13:59:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|49
1653573560000|2022-05-26 13:59:20|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|48
1653573570000|2022-05-26 13:59:30|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|21
1653573590000|2022-05-26 13:59:50|||||||||1
1653573600000|2022-05-26 14:00:00|91.24||91.19||91.24||91.19||0
1653573620000|2022-05-26 14:00:20|||||||||13
1653573630000|2022-05-26 14:00:30|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|372
1653573640000|2022-05-26 14:00:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|7
1653573650000|2022-05-26 14:00:50|91.19|91.11|91.19|91.11|91.24|91.11|91.19|91.11|56
1653573660000|2022-05-26 14:01:00|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|57
1653573670000|2022-05-26 14:01:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|6
1653573690000|2022-05-26 14:01:30|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|50
1653573720000|2022-05-26 14:02:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|15
1653573740000|2022-05-26 14:02:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|58
1653573750000|2022-05-26 14:02:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|28
1653573760000|2022-05-26 14:02:40|91.19|91.11|91.24|91.16|91.24|91.16|91.19|91.11|88
1653573770000|2022-05-26 14:02:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|22
1653573800000|2022-05-26 14:03:20|||||||||2
1653573810000|2022-05-26 14:03:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|62
1653573820000|2022-05-26 14:03:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|40
1653573840000|2022-05-26 14:04:00|91.34|91.26|91.24|91.16|91.34|91.26|91.24|91.16|203
1653573850000|2022-05-26 14:04:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.16|129
1653573860000|2022-05-26 14:04:20|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|21
1653573880000|2022-05-26 14:04:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.16|84
1653573890000|2022-05-26 14:04:50|||||||||1204
1653573900000|2022-05-26 14:05:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|19
1653573910000|2022-05-26 14:05:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.16|38
1653573920000|2022-05-26 14:05:20|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|24
1653573950000|2022-05-26 14:05:50|||||||||2
1653573970000|2022-05-26 14:06:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|60
1653573980000|2022-05-26 14:06:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|25
1653573990000|2022-05-26 14:06:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|146
1653574000000|2022-05-26 14:06:40|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|28
1653574010000|2022-05-26 14:06:50|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|28
1653574020000|2022-05-26 14:07:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|1
1653574060000|2022-05-26 14:07:40||91.16||91.16||91.16||91.16|16
1653574070000|2022-05-26 14:07:50|91.24||91.29||91.29||91.24||0
1653574080000|2022-05-26 14:08:00||91.21||91.21||91.21||91.21|0
1653574110000|2022-05-26 14:08:30|||||||||33
1653574130000|2022-05-26 14:08:50|||||||||3
1653574210000|2022-05-26 14:10:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|26
1653574230000|2022-05-26 14:10:30|91.29||91.24||91.29||91.24||58
1653574240000|2022-05-26 14:10:40|||||||||610
1653574250000|2022-05-26 14:10:50|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|371
1653574260000|2022-05-26 14:11:00|||||||||49
1653574280000|2022-05-26 14:11:20|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|203
1653574290000|2022-05-26 14:11:30|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|80
1653574320000|2022-05-26 14:12:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|23
1653574340000|2022-05-26 14:12:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|163
1653574350000|2022-05-26 14:12:30|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|170
1653574380000|2022-05-26 14:13:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|11
1653574410000|2022-05-26 14:13:30|||||||||23
1653574430000|2022-05-26 14:13:50|||||||||9
1653574450000|2022-05-26 14:14:10|||||||||6
1653574460000|2022-05-26 14:14:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|378
1653574470000|2022-05-26 14:14:30|||||||||27
1653574480000|2022-05-26 14:14:40|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|86
1653574490000|2022-05-26 14:14:50|||||||||3
1653574500000|2022-05-26 14:15:00|||||||||6
1653574520000|2022-05-26 14:15:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|111
1653574560000|2022-05-26 14:16:00|||||||||4
1653574590000|2022-05-26 14:16:30|||||||||1
1653574600000|2022-05-26 14:16:40|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|61
1653574610000|2022-05-26 14:16:50|||||||||100
1653574660000|2022-05-26 14:17:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|756
1653574680000|2022-05-26 14:18:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|251
1653574690000|2022-05-26 14:18:10|||||||||25
1653574740000|2022-05-26 14:19:00|||||||||11
1653574750000|2022-05-26 14:19:10|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|39
1653574760000|2022-05-26 14:19:20|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|199
1653574780000|2022-05-26 14:19:40|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|22
1653574790000|2022-05-26 14:19:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|31
1653574800000|2022-05-26 14:20:00|||||||||24
1653574880000|2022-05-26 14:21:20|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|157
1653574890000|2022-05-26 14:21:30|||||||||113
1653574920000|2022-05-26 14:22:00|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|352
1653574940000|2022-05-26 14:22:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|63
1653575000000|2022-05-26 14:23:20|||||||||1
1653575030000|2022-05-26 14:23:50|||||||||32
1653575110000|2022-05-26 14:25:10|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|224
1653575150000|2022-05-26 14:25:50|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|349
1653575160000|2022-05-26 14:26:00|||||||||23
1653575200000|2022-05-26 14:26:40|||||||||2
1653575220000|2022-05-26 14:27:00|||||||||228
1653575260000|2022-05-26 14:27:40|91.34|91.26|91.39|91.31|91.39|91.31|91.34|91.26|404
1653575270000|2022-05-26 14:27:50|||||||||2
1653575280000|2022-05-26 14:28:00|||||||||4
1653575320000|2022-05-26 14:28:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|290
1653575330000|2022-05-26 14:28:50|||||||||80
1653575340000|2022-05-26 14:29:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|16
1653575350000|2022-05-26 14:29:10|||||||||3
1653575370000|2022-05-26 14:29:30|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|102
1653575380000|2022-05-26 14:29:40|91.39|91.31|91.39|91.31|91.39|91.31|91.34|91.31|3
1653575390000|2022-05-26 14:29:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|450
1653575400000|2022-05-26 14:30:00|91.39|91.31|91.39|91.31|91.39|91.31|91.34|91.31|147
1653575410000|2022-05-26 14:30:10|91.44||91.39||91.44||91.39||84
1653575420000|2022-05-26 14:30:20|||||||||29
1653575430000|2022-05-26 14:30:30|||||||||10
1653575440000|2022-05-26 14:30:40|91.44||91.39||91.44||91.39||68
1653575450000|2022-05-26 14:30:50|||||||||23
1653575460000|2022-05-26 14:31:00|91.44||91.39||91.44||91.39||8
1653575470000|2022-05-26 14:31:10|||||||||3
1653575480000|2022-05-26 14:31:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|13
1653575490000|2022-05-26 14:31:30|||||||||11
1653575500000|2022-05-26 14:31:40|91.49||91.44||91.49||91.44||32
1653575510000|2022-05-26 14:31:50|||||||||32
1653575520000|2022-05-26 14:32:00|||||||||33
1653575530000|2022-05-26 14:32:10|||||||||30
1653575540000|2022-05-26 14:32:20|||||||||35
1653575550000|2022-05-26 14:32:30|||||||||39
1653575560000|2022-05-26 14:32:40|||||||||29
1653575570000|2022-05-26 14:32:50|||||||||30
1653575580000|2022-05-26 14:33:00|||||||||31
1653575590000|2022-05-26 14:33:10|||||||||886
1653575600000|2022-05-26 14:33:20|||||||||34
1653575610000|2022-05-26 14:33:30|||||||||31
1653575620000|2022-05-26 14:33:40|||||||||26
1653575630000|2022-05-26 14:33:50|||||||||24
1653575640000|2022-05-26 14:34:00|||||||||28
1653575650000|2022-05-26 14:34:10|||||||||26
1653575660000|2022-05-26 14:34:20|||||||||25
1653575670000|2022-05-26 14:34:30|||||||||57
1653575680000|2022-05-26 14:34:40|||||||||24
1653575690000|2022-05-26 14:34:50|||||||||24
1653575700000|2022-05-26 14:35:00|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|50
1653575710000|2022-05-26 14:35:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|34
1653575720000|2022-05-26 14:35:20|||||||||26
1653575730000|2022-05-26 14:35:30|||||||||20
1653575740000|2022-05-26 14:35:40|||||||||23
1653575750000|2022-05-26 14:35:50|||||||||22
1653575760000|2022-05-26 14:36:00|||||||||22
1653575770000|2022-05-26 14:36:10|||||||||17
1653575780000|2022-05-26 14:36:20|91.59|91.51|91.59|91.46|91.59|91.51|91.54|91.46|184
1653575790000|2022-05-26 14:36:30|91.54|91.51|91.59|91.46|91.59|91.51|91.54|91.46|52
1653575800000|2022-05-26 14:36:40||91.51||91.51||91.51||91.51|132
1653575810000|2022-05-26 14:36:50|||||||||49
1653575820000|2022-05-26 14:37:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|733
1653575830000|2022-05-26 14:37:10|||||||||20
1653575840000|2022-05-26 14:37:20|||||||||1430
1653575850000|2022-05-26 14:37:30|||||||||20
1653575860000|2022-05-26 14:37:40|||||||||2
1653575870000|2022-05-26 14:37:50|||||||||26
1653575880000|2022-05-26 14:38:00|||||||||57
1653575890000|2022-05-26 14:38:10|||||||||402
1653575900000|2022-05-26 14:38:20|||||||||26
1653575910000|2022-05-26 14:38:30|||||||||435
1653575920000|2022-05-26 14:38:40|||||||||29
1653575930000|2022-05-26 14:38:50|||||||||41
1653575940000|2022-05-26 14:39:00|||||||||4
1653575950000|2022-05-26 14:39:10|||||||||14
1653575960000|2022-05-26 14:39:20|||||||||21
1653575970000|2022-05-26 14:39:30|||||||||19
1653575980000|2022-05-26 14:39:40|||||||||36
1653575990000|2022-05-26 14:39:50|||||||||18
1653576000000|2022-05-26 14:40:00|||||||||18
1653576010000|2022-05-26 14:40:10|||||||||78
1653576020000|2022-05-26 14:40:20|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|309
1653576060000|2022-05-26 14:41:00|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|279
1653576070000|2022-05-26 14:41:10|||||||||253
1653576080000|2022-05-26 14:41:20|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|88
1653576100000|2022-05-26 14:41:40|||||||||52
1653576120000|2022-05-26 14:42:00|||||||||65
1653576130000|2022-05-26 14:42:10|||||||||13
1653576140000|2022-05-26 14:42:20|||||||||14
1653576150000|2022-05-26 14:42:30|||||||||5
1653576160000|2022-05-26 14:42:40|||||||||114
1653576170000|2022-05-26 14:42:50|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|46
1653576180000|2022-05-26 14:43:00|91.54|91.46|91.59|91.51|91.59|91.51|91.54|91.46|86
1653576190000|2022-05-26 14:43:10|||||||||34
1653576200000|2022-05-26 14:43:20|||||||||13
1653576210000|2022-05-26 14:43:30|||||||||114
1653576220000|2022-05-26 14:43:40|||||||||30
1653576230000|2022-05-26 14:43:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|413
1653576240000|2022-05-26 14:44:00|||||||||11
1653576250000|2022-05-26 14:44:10|||||||||88
1653576260000|2022-05-26 14:44:20|||||||||306
1653576280000|2022-05-26 14:44:40|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|556
1653576290000|2022-05-26 14:44:50|||||||||118
1653576300000|2022-05-26 14:45:00|||||||||9
1653576310000|2022-05-26 14:45:10|||||||||8
1653576320000|2022-05-26 14:45:20|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|127
1653576330000|2022-05-26 14:45:30|||||||||100
1653576340000|2022-05-26 14:45:40|91.49|91.41|91.49|91.41|91.49|91.41|91.44|91.36|650
1653576350000|2022-05-26 14:45:50|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|578
1653576360000|2022-05-26 14:46:00|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|118
1653576380000|2022-05-26 14:46:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|64
1653576390000|2022-05-26 14:46:30|91.54|91.46|91.49|91.41|91.54|91.46|91.49|91.41|141
1653576400000|2022-05-26 14:46:40|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|332
1653576440000|2022-05-26 14:47:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|39
1653576450000|2022-05-26 14:47:30|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|108
1653576460000|2022-05-26 14:47:40|||||||||1
1653576470000|2022-05-26 14:47:50|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|90
1653576490000|2022-05-26 14:48:10|||||||||30
1653576500000|2022-05-26 14:48:20|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|66
1653576510000|2022-05-26 14:48:30|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|57
1653576520000|2022-05-26 14:48:40|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|30
1653576560000|2022-05-26 14:49:20|||||||||666
1653576570000|2022-05-26 14:49:30|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|22
1653576580000|2022-05-26 14:49:40|91.54|91.46|91.59|91.51|91.59|91.51|91.54|91.46|1094
1653576610000|2022-05-26 14:50:10|91.64|91.56|91.64|91.56|91.64|91.56|91.59|91.51|190
1653576620000|2022-05-26 14:50:20||91.51||91.56||91.56||91.51|50
1653576660000|2022-05-26 14:51:00|||||||||8
1653576670000|2022-05-26 14:51:10|||||||||70
1653576710000|2022-05-26 14:51:50|||||||||5
1653576730000|2022-05-26 14:52:10|||||||||1000
1653576740000|2022-05-26 14:52:20|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|132
1653576750000|2022-05-26 14:52:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|63
1653576780000|2022-05-26 14:53:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|31
1653576790000|2022-05-26 14:53:10|||||||||4
1653576800000|2022-05-26 14:53:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|5
1653576820000|2022-05-26 14:53:40|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|31
1653576860000|2022-05-26 14:54:20|||||||||94
1653576870000|2022-05-26 14:54:30|||||||||200
1653576890000|2022-05-26 14:54:50|||||||||200
1653576950000|2022-05-26 14:55:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|81
1653576960000|2022-05-26 14:56:00|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|652
1653577000000|2022-05-26 14:56:40|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|158
1653577010000|2022-05-26 14:56:50|||||||||3
1653577030000|2022-05-26 14:57:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|310
1653577050000|2022-05-26 14:57:30|91.64||91.59||91.64||91.59||50
1653577100000|2022-05-26 14:58:20|||||||||51
1653577110000|2022-05-26 14:58:30|91.54|91.46|91.59|91.51|91.59|91.51|91.54|91.46|74
1653577120000|2022-05-26 14:58:40||91.46||91.51||91.51||91.46|30
1653577170000|2022-05-26 14:59:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|73
1653577180000|2022-05-26 14:59:40|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|98
1653577190000|2022-05-26 14:59:50|91.64|91.56|91.59|91.51|91.64|91.56|91.59|91.51|27
1653577200000|2022-05-26 15:00:00|||||||||22
1653577230000|2022-05-26 15:00:30|||||||||20
1653577280000|2022-05-26 15:01:20|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|1097
1653577290000|2022-05-26 15:01:30|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|95
1653577310000|2022-05-26 15:01:50|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|624
1653577320000|2022-05-26 15:02:00|||||||||91
1653577330000|2022-05-26 15:02:10|||||||||9
1653577380000|2022-05-26 15:03:00|||||||||12
1653577430000|2022-05-26 15:03:50|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|568
1653577440000|2022-05-26 15:04:00|||||||||1
1653577460000|2022-05-26 15:04:20|||||||||48
1653577470000|2022-05-26 15:04:30|91.64|91.56|91.59|91.51|91.64|91.56|91.59|91.51|1000
1653577490000|2022-05-26 15:04:50|||||||||95
1653577520000|2022-05-26 15:05:20|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|411
1653577530000|2022-05-26 15:05:30|||||||||109
1653577540000|2022-05-26 15:05:40|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|339
1653577580000|2022-05-26 15:06:20|||||||||60
1653577620000|2022-05-26 15:07:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|262
1653577630000|2022-05-26 15:07:10|||||||||80
1653577680000|2022-05-26 15:08:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|599
1653577690000|2022-05-26 15:08:10|91.64|91.56|91.59|91.51|91.64|91.56|91.59|91.51|175
1653577720000|2022-05-26 15:08:40|||||||||1
1653577730000|2022-05-26 15:08:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|45
1653577740000|2022-05-26 15:09:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|149
1653577750000|2022-05-26 15:09:10|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|65
1653577770000|2022-05-26 15:09:30|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|82
1653577780000|2022-05-26 15:09:40|||||||||12
1653577790000|2022-05-26 15:09:50|||||||||2
1653577830000|2022-05-26 15:10:30|||||||||50
1653577840000|2022-05-26 15:10:40|||||||||8
1653577880000|2022-05-26 15:11:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|269
1653577900000|2022-05-26 15:11:40|||||||||413
1653577910000|2022-05-26 15:11:50|||||||||50
1653577980000|2022-05-26 15:13:00|||||||||16
1653577990000|2022-05-26 15:13:10|||||||||580
1653578020000|2022-05-26 15:13:40|||||||||250
1653578060000|2022-05-26 15:14:20|||||||||46
1653578120000|2022-05-26 15:15:20|||||||||147
1653578150000|2022-05-26 15:15:50|||||||||17
1653578160000|2022-05-26 15:16:00|||||||||100
1653578180000|2022-05-26 15:16:20|||||||||128
1653578190000|2022-05-26 15:16:30|||||||||250
1653578200000|2022-05-26 15:16:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|842
1653578210000|2022-05-26 15:16:50|||||||||395
1653578240000|2022-05-26 15:17:20|||||||||150
1653578250000|2022-05-26 15:17:30|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|165
1653578280000|2022-05-26 15:18:00|||||||||501
1653578320000|2022-05-26 15:18:40|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|714
1653578370000|2022-05-26 15:19:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|439
1653578380000|2022-05-26 15:19:40|||||||||881
1653578410000|2022-05-26 15:20:10|||||||||1
1653578420000|2022-05-26 15:20:20|||||||||126
1653578470000|2022-05-26 15:21:10|||||||||14
1653578480000|2022-05-26 15:21:20|||||||||806
1653578490000|2022-05-26 15:21:30|||||||||7
1653578500000|2022-05-26 15:21:40|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|292
1653578520000|2022-05-26 15:22:00|||||||||334
1653578560000|2022-05-26 15:22:40|||||||||746
1653578570000|2022-05-26 15:22:50|||||||||120
1653578600000|2022-05-26 15:23:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|610
1653578630000|2022-05-26 15:23:50|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|1324
1653578640000|2022-05-26 15:24:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|736
1653578650000|2022-05-26 15:24:10|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|403
1653578680000|2022-05-26 15:24:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|438
1653578690000|2022-05-26 15:24:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|1026
1653578710000|2022-05-26 15:25:10|||||||||230
1653578730000|2022-05-26 15:25:30|||||||||200
1653578750000|2022-05-26 15:25:50|||||||||204
1653578760000|2022-05-26 15:26:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|190
1653578770000|2022-05-26 15:26:10|||||||||168
1653578780000|2022-05-26 15:26:20|||||||||10
1653578790000|2022-05-26 15:26:30|||||||||674
1653578800000|2022-05-26 15:26:40|91.99|91.91|91.94|91.86|91.99|91.91|91.94|91.86|454
1653578810000|2022-05-26 15:26:50|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|44
1653578820000|2022-05-26 15:27:00|||||||||13
1653578830000|2022-05-26 15:27:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|338
1653578840000|2022-05-26 15:27:20|91.99||91.99||91.99||91.99||130
1653578850000|2022-05-26 15:27:30|91.94|91.81|91.89|91.81|91.94|91.81|91.89|91.81|663
1653578860000|2022-05-26 15:27:40|||||||||60
1653578870000|2022-05-26 15:27:50|||||||||153
1653578880000|2022-05-26 15:28:00|||||||||86
1653578890000|2022-05-26 15:28:10|91.94||91.94||91.94||91.94||73
1653578900000|2022-05-26 15:28:20|91.89|91.86|91.89|91.81|91.89|91.86|91.89|91.81|118
1653578910000|2022-05-26 15:28:30|||||||||205
1653578920000|2022-05-26 15:28:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|61
1653578930000|2022-05-26 15:28:50|||||||||54
1653578940000|2022-05-26 15:29:00|||||||||87
1653578950000|2022-05-26 15:29:10|||||||||12
1653578960000|2022-05-26 15:29:20|91.99||91.94||91.99||91.94||329
1653578970000|2022-05-26 15:29:30|||||||||108
1653578980000|2022-05-26 15:29:40|||||||||276
1653578990000|2022-05-26 15:29:50|91.99|91.91|91.94|91.86|91.99|91.91|91.94|91.86|235
1653579000000|2022-05-26 15:30:00|91.99|91.91|91.94|91.86|91.99|91.91|91.94|91.86|421
1653579010000|2022-05-26 15:30:10|91.99|91.91|91.94|91.86|91.99|91.91|91.94|91.86|789
1653579020000|2022-05-26 15:30:20|||||||||205
1653579030000|2022-05-26 15:30:30|||||||||14
1653579040000|2022-05-26 15:30:40|||||||||43
1653579050000|2022-05-26 15:30:50|||||||||64
1653579060000|2022-05-26 15:31:00|91.99|91.91|91.99|91.91|91.99|91.91|91.94|91.86|567
1653579070000|2022-05-26 15:31:10|||||||||22
1653579080000|2022-05-26 15:31:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|1109
1653579090000|2022-05-26 15:31:30|92.09|92.01|92.04|91.96|92.09|92.01|92.04|91.96|749
1653579100000|2022-05-26 15:31:40|||||||||293
1653579110000|2022-05-26 15:31:50|||||||||66
1653579120000|2022-05-26 15:32:00||91.91||91.91||91.96||91.91|376
1653579130000|2022-05-26 15:32:10||91.96||91.96||91.96||91.96|37
1653579140000|2022-05-26 15:32:20|||||||||65
1653579150000|2022-05-26 15:32:30|||||||||82
1653579160000|2022-05-26 15:32:40|||||||||81
1653579170000|2022-05-26 15:32:50||91.91||91.91||91.91||91.91|674
1653579180000|2022-05-26 15:33:00|91.99|91.96|91.99|91.91|91.99|91.96|91.99|91.91|640
1653579190000|2022-05-26 15:33:10|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|113
1653579200000|2022-05-26 15:33:20|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|1422
1653579210000|2022-05-26 15:33:30|||||||||11
1653579220000|2022-05-26 15:33:40|||||||||108
1653579230000|2022-05-26 15:33:50|||||||||274
1653579240000|2022-05-26 15:34:00|||||||||42
1653579250000|2022-05-26 15:34:10|||||||||89
1653579260000|2022-05-26 15:34:20|||||||||571
1653579270000|2022-05-26 15:34:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|256
1653579280000|2022-05-26 15:34:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|11
1653579290000|2022-05-26 15:34:50|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|535
1653579300000|2022-05-26 15:35:00|91.84|91.76|91.84|91.76|91.84|91.76|91.79|91.71|622
1653579310000|2022-05-26 15:35:10||91.71||91.76||91.76||91.71|139
1653579320000|2022-05-26 15:35:20|||||||||127
1653579330000|2022-05-26 15:35:30|||||||||36
1653579340000|2022-05-26 15:35:40|||||||||11
1653579350000|2022-05-26 15:35:50|||||||||5
1653579360000|2022-05-26 15:36:00|||||||||14
1653579410000|2022-05-26 15:36:50|||||||||300
1653579420000|2022-05-26 15:37:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|190
1653579430000|2022-05-26 15:37:10|||||||||58
1653579450000|2022-05-26 15:37:30|||||||||150
1653579500000|2022-05-26 15:38:20|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|47
1653579510000|2022-05-26 15:38:30|91.84||91.79||91.84||91.79||229
1653579540000|2022-05-26 15:39:00|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|382
1653579550000|2022-05-26 15:39:10|91.74|91.66|91.74|91.66|91.79|91.71|91.74|91.66|99
1653579560000|2022-05-26 15:39:20|91.79|91.71|91.74|91.66|91.79|91.71|91.74|91.66|283
1653579580000|2022-05-26 15:39:40|91.79||91.74||91.79||91.74||50
1653579590000|2022-05-26 15:39:50|91.79|91.71|91.74|91.66|91.79|91.71|91.74|91.66|46
1653579610000|2022-05-26 15:40:10|||||||||23
1653579620000|2022-05-26 15:40:20|91.79||91.74||91.79||91.74||20
1653579630000|2022-05-26 15:40:30|91.79||91.74||91.79||91.74||23
1653579640000|2022-05-26 15:40:40|91.79||91.74||91.79||91.74||10
1653579660000|2022-05-26 15:41:00|||||||||4
1653579680000|2022-05-26 15:41:20|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|10
1653579690000|2022-05-26 15:41:30|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|226
1653579700000|2022-05-26 15:41:40|91.74|91.66|91.74|91.66|91.79|91.71|91.74|91.66|202
1653579710000|2022-05-26 15:41:50|91.79||91.79||91.79||91.79||10
1653579720000|2022-05-26 15:42:00|91.74||91.74||91.74||91.74||55
1653579740000|2022-05-26 15:42:20|91.79|91.71|91.74|91.66|91.79|91.71|91.74|91.66|39
1653579750000|2022-05-26 15:42:30|||||||||20
1653579800000|2022-05-26 15:43:20|||||||||5
1653579860000|2022-05-26 15:44:20|||||||||90
1653579870000|2022-05-26 15:44:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|227
1653579880000|2022-05-26 15:44:40|91.74||91.69||91.74||91.69||20
1653579900000|2022-05-26 15:45:00|91.74||91.69||91.74||91.69||58
1653579910000|2022-05-26 15:45:10|91.74||91.69||91.74||91.69||40
1653579920000|2022-05-26 15:45:20|91.74||91.69||91.74||91.69||35
1653579930000|2022-05-26 15:45:30|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|36
1653579970000|2022-05-26 15:46:10|||||||||3
1653579980000|2022-05-26 15:46:20|||||||||50
1653579990000|2022-05-26 15:46:30|91.74||91.69||91.74||91.69||20
1653580020000|2022-05-26 15:47:00|||||||||1
1653580050000|2022-05-26 15:47:30|||||||||7
1653580060000|2022-05-26 15:47:40|||||||||4
1653580100000|2022-05-26 15:48:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|22
1653580180000|2022-05-26 15:49:40|||||||||10
1653580200000|2022-05-26 15:50:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|107
1653580210000|2022-05-26 15:50:10|||||||||26
1653580280000|2022-05-26 15:51:20|91.64||91.59||91.64||91.59||17
1653580300000|2022-05-26 15:51:40|||||||||11
1653580370000|2022-05-26 15:52:50|||||||||3
1653580390000|2022-05-26 15:53:10|||||||||4
1653580470000|2022-05-26 15:54:30|91.54|91.46|91.54|91.46|91.59|91.46|91.54|91.46|159
1653580480000|2022-05-26 15:54:40|91.59||91.54||91.59||91.54||6
1653580500000|2022-05-26 15:55:00|91.59||91.54||91.59||91.54||53
1653580510000|2022-05-26 15:55:10|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|33
1653580520000|2022-05-26 15:55:20|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|318
1653580530000|2022-05-26 15:55:30|91.59||91.54||91.59||91.54||40
1653580550000|2022-05-26 15:55:50|||||||||20
1653580570000|2022-05-26 15:56:10|91.59||91.54||91.59||91.54||10
1653580580000|2022-05-26 15:56:20|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|67
1653580590000|2022-05-26 15:56:30|91.59||91.59||91.59||91.54||43
1653580600000|2022-05-26 15:56:40|91.54|91.51|91.54|91.46|91.59|91.51|91.54|91.46|130
1653580610000|2022-05-26 15:56:50|91.59||91.54||91.59||91.54||80
1653580620000|2022-05-26 15:57:00|91.59||91.54||91.59||91.54||14
1653580640000|2022-05-26 15:57:20|||||||||111
1653580690000|2022-05-26 15:58:10|91.59||91.59||91.59||91.59||0
1653580710000|2022-05-26 15:58:30||91.51||91.51||91.51||91.51|0
1653580720000|2022-05-26 15:58:40|||||||||9
1653580760000|2022-05-26 15:59:20|91.64||91.64||91.64||91.64||120
1653580770000|2022-05-26 15:59:30||91.56||91.56||91.56||91.56|11
1653580840000|2022-05-26 16:00:40|||||||||3
1653580850000|2022-05-26 16:00:50|||||||||20
1653580890000|2022-05-26 16:01:30|91.69||91.69||91.69||91.69||0
1653580900000|2022-05-26 16:01:40||91.61||91.61||91.61||91.61|0
1653580910000|2022-05-26 16:01:50|||||||||3
1653580950000|2022-05-26 16:02:30|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|47
1653580960000|2022-05-26 16:02:40|||||||||14
1653581000000|2022-05-26 16:03:20|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|45
1653581070000|2022-05-26 16:04:30|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|20
1653581080000|2022-05-26 16:04:40||91.61||91.61||91.61||91.61|59
1653581110000|2022-05-26 16:05:10|91.69||91.69||91.69||91.69||0
1653581120000|2022-05-26 16:05:20|||||||||156
1653581150000|2022-05-26 16:05:50||91.56||91.56||91.56||91.56|6
1653581160000|2022-05-26 16:06:00|91.64||91.64||91.64||91.64||0
1653581190000|2022-05-26 16:06:30|||||||||10
1653581250000|2022-05-26 16:07:30|||||||||10
1653581310000|2022-05-26 16:08:30|||||||||6
1653581330000|2022-05-26 16:08:50|||||||||100
1653581350000|2022-05-26 16:09:10|91.69||91.64||91.69||91.64||56
1653581430000|2022-05-26 16:10:30|||||||||19
1653581450000|2022-05-26 16:10:50|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|181
1653581490000|2022-05-26 16:11:30|||||||||33
1653581550000|2022-05-26 16:12:30|||||||||19
1653581600000|2022-05-26 16:13:20|91.74||91.74||91.74||91.74||0
1653581610000|2022-05-26 16:13:30||91.66||91.66||91.66||91.66|18
1653581670000|2022-05-26 16:14:30|||||||||21
1653581690000|2022-05-26 16:14:50|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|25
1653581700000|2022-05-26 16:15:00|||||||||1
1653581780000|2022-05-26 16:16:20|||||||||14
1653581790000|2022-05-26 16:16:30|||||||||13
1653581810000|2022-05-26 16:16:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|35
1653581860000|2022-05-26 16:17:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|539
1653581880000|2022-05-26 16:18:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|29
1653581890000|2022-05-26 16:18:10|91.69||91.69||91.69||91.64||0
1653581930000|2022-05-26 16:18:50||91.61||91.61||91.61||91.61|0
1653581950000|2022-05-26 16:19:10|||||||||5
1653581960000|2022-05-26 16:19:20|||||||||10
1653581980000|2022-05-26 16:19:40|||||||||9
1653582010000|2022-05-26 16:20:10|||||||||9
1653582040000|2022-05-26 16:20:40|||||||||5
1653582070000|2022-05-26 16:21:10|91.64|91.56|91.74|91.61|91.74|91.61|91.64|91.56|81
1653582080000|2022-05-26 16:21:20|91.69|91.66|91.69|91.61|91.69|91.66|91.69|91.61|5
1653582090000|2022-05-26 16:21:30|91.74||91.74||91.74||91.74||0
1653582110000|2022-05-26 16:21:50||91.66||91.66||91.66||91.66|0
1653582120000|2022-05-26 16:22:00||91.61||91.61||91.61||91.61|5
1653582130000|2022-05-26 16:22:10||91.66||91.61||91.66||91.61|0
1653582140000|2022-05-26 16:22:20||91.66||91.66||91.66||91.66|17
1653582150000|2022-05-26 16:22:30||91.61||91.61||91.66||91.61|0
1653582160000|2022-05-26 16:22:40||91.66||91.66||91.66||91.66|0
1653582180000|2022-05-26 16:23:00|||||||||5
1653582190000|2022-05-26 16:23:10|||||||||1
1653582210000|2022-05-26 16:23:30|||||||||6
1653582230000|2022-05-26 16:23:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|1
1653582240000|2022-05-26 16:24:00|||||||||4
1653582280000|2022-05-26 16:24:40|||||||||4
1653582370000|2022-05-26 16:26:10||91.66||91.66||91.66||91.66|11
1653582390000|2022-05-26 16:26:30|||||||||20
1653582410000|2022-05-26 16:26:50||91.71||91.66||91.71||91.66|29
1653582440000|2022-05-26 16:27:20|||||||||20
1653582450000|2022-05-26 16:27:30||91.71||91.66||91.71||91.66|44
1653582480000|2022-05-26 16:28:00||91.71||91.71||91.71||91.71|20
1653582490000|2022-05-26 16:28:10||91.66||91.66||91.66||91.66|0
1653582510000|2022-05-26 16:28:30||91.71||91.71||91.71||91.71|1176
1653582530000|2022-05-26 16:28:50|91.84||91.79||91.84||91.79||0
1653582550000|2022-05-26 16:29:10|91.84||91.84||91.84||91.84||100
1653582590000|2022-05-26 16:29:50||91.76||91.71||91.76||91.71|4
1653582630000|2022-05-26 16:30:30|||||||||20
1653582660000|2022-05-26 16:31:00|||||||||407
1653582690000|2022-05-26 16:31:30|91.79||91.84||91.84||91.79||4
1653582710000|2022-05-26 16:31:50||91.76||91.71||91.76||91.71|1
1653582770000|2022-05-26 16:32:50||91.76||91.71||91.76||91.71|4
1653582780000|2022-05-26 16:33:00|91.79||91.79||91.79||91.79||0
1653582790000|2022-05-26 16:33:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|13
1653582800000|2022-05-26 16:33:20||91.71||91.71||91.76||91.71|0
1653582840000|2022-05-26 16:34:00||91.76||91.76||91.76||91.76|0
1653582880000|2022-05-26 16:34:40|||||||||4
1653582900000|2022-05-26 16:35:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|20
1653583100000|2022-05-26 16:38:20|||||||||500
1653583110000|2022-05-26 16:38:30|||||||||4
1653583270000|2022-05-26 16:41:10|||||||||4
1653583340000|2022-05-26 16:42:20|91.84||91.84||91.84||91.84||28
1653583380000|2022-05-26 16:43:00||91.76||91.76||91.76||91.76|0
1653583420000|2022-05-26 16:43:40||91.71||91.71||91.71||91.71|4
1653583460000|2022-05-26 16:44:20|91.79||91.79||91.79||91.79||0
1653583500000|2022-05-26 16:45:00|||||||||20
1653583600000|2022-05-26 16:46:40||91.66||91.66||91.66||91.66|32
1653583610000|2022-05-26 16:46:50||91.71||91.66||91.71||91.66|0
1653583620000|2022-05-26 16:47:00||91.71||91.71||91.71||91.71|0
1653583640000|2022-05-26 16:47:20|||||||||25
1653583740000|2022-05-26 16:49:00|||||||||357
1653583820000|2022-05-26 16:50:20|||||||||4
1653583830000|2022-05-26 16:50:30|||||||||7
1653583890000|2022-05-26 16:51:30|||||||||7
1653583920000|2022-05-26 16:52:00|||||||||4
1653583960000|2022-05-26 16:52:40|||||||||7
1653584020000|2022-05-26 16:53:40|||||||||7
1653584040000|2022-05-26 16:54:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|207
1653584080000|2022-05-26 16:54:40|91.89||91.89||91.89||91.89||9
1653584150000|2022-05-26 16:55:50||91.81||91.81||91.81||91.81|0
1653584180000|2022-05-26 16:56:20|91.94||91.94||91.94||91.94||0
1653584210000|2022-05-26 16:56:50|||||||||4
1653584220000|2022-05-26 16:57:00|91.89||91.89||91.89||91.89||0
1653584250000|2022-05-26 16:57:30|91.94||91.89||91.94||91.89||0
1653584460000|2022-05-26 17:01:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|31
1653584480000|2022-05-26 17:01:20|||||||||244
1653584550000|2022-05-26 17:02:30||91.81||91.81||91.81||91.81|9
1653584560000|2022-05-26 17:02:40||91.86||91.86||91.86||91.86|0
1653584690000|2022-05-26 17:04:50||91.81||91.81||91.81||91.81|12
1653584710000|2022-05-26 17:05:10||91.86||91.86||91.86||91.86|0
1653584750000|2022-05-26 17:05:50|||||||||1
1653584970000|2022-05-26 17:09:30|91.99||91.94||91.99||91.94||1
1653584990000|2022-05-26 17:09:50|91.99||91.99||91.99||91.99||12
1653585010000|2022-05-26 17:10:10|91.94||91.94||91.94||91.94||0
1653585030000|2022-05-26 17:10:30|||||||||1
1653585080000|2022-05-26 17:11:20|||||||||2
1653585090000|2022-05-26 17:11:30||91.81||91.81||91.81||91.81|5
1653585110000|2022-05-26 17:11:50|91.89|91.86|91.89|91.81|91.89|91.86|91.89|91.81|1
1653585160000|2022-05-26 17:12:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|1
1653585170000|2022-05-26 17:12:50|91.89||91.89||91.89||91.84||0
1653585180000|2022-05-26 17:13:00|91.84||91.84||91.84||91.84||0
1653585220000|2022-05-26 17:13:40|91.89||91.89||91.89||91.89||4
1653585240000|2022-05-26 17:14:00||91.81||91.81||91.81||91.81|0
1653585320000|2022-05-26 17:15:20||91.76||91.76||91.76||91.76|3
1653585360000|2022-05-26 17:16:00|91.84||91.84||91.84||91.84||0
1653585550000|2022-05-26 17:19:10|91.89||91.89||91.89||91.89||2
1653585640000|2022-05-26 17:20:40||91.81||91.81||91.81||91.81|25
1653585680000|2022-05-26 17:21:20||91.76||91.76||91.76||91.76|0
1653585760000|2022-05-26 17:22:40|91.84||91.84||91.84||91.84||0
1653585810000|2022-05-26 17:23:30||91.71||91.71||91.71||91.71|1
1653585820000|2022-05-26 17:23:40|91.79||91.79||91.79||91.79||0
1653585930000|2022-05-26 17:25:30|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|1
1653585940000|2022-05-26 17:25:40|91.79||91.79||91.79||91.79||0
1653585960000|2022-05-26 17:26:00||91.71||91.71||91.71||91.71|0
1653585980000|2022-05-26 17:26:20|91.84||91.84||91.84||91.84||0
1653585990000|2022-05-26 17:26:30|91.79||91.79||91.79||91.79||0
1653586120000|2022-05-26 17:28:40||91.66||91.66||91.66||91.66|1
1653586130000|2022-05-26 17:28:50|91.74||91.74||91.74||91.74||0
1653586200000|2022-05-26 17:30:00|91.79||91.79||91.79||91.79||0
1653586210000|2022-05-26 17:30:10|91.74||91.79||91.79||91.74||0
1653586220000|2022-05-26 17:30:20|91.74||91.74||91.79||91.74||0
1653586230000|2022-05-26 17:30:30|91.79||91.79||91.79||91.79||0
1653586300000|2022-05-26 17:31:40||91.71||91.66||91.71||91.66|0
1653586320000|2022-05-26 17:32:00||91.71||91.66||91.71||91.66|0
1653586380000|2022-05-26 17:33:00||91.71||91.66||91.71||91.66|0
1653586390000|2022-05-26 17:33:10||91.71||91.66||91.71||91.66|0
1653586400000|2022-05-26 17:33:20||91.71||91.71||91.71||91.71|0
1653586460000|2022-05-26 17:34:20|91.84||91.84||91.84||91.84||0
1653586500000|2022-05-26 17:35:00|91.79||91.79||91.79||91.79||0
1653586600000|2022-05-26 17:36:40||91.66||91.66||91.66||91.66|4
1653586800000|2022-05-26 17:40:00||91.71||91.66||91.71||91.66|0
1653586820000|2022-05-26 17:40:20||91.71||91.71||91.71||91.71|0
1653586870000|2022-05-26 17:41:10||91.66||91.66||91.66||91.66|0
1653586930000|2022-05-26 17:42:10|91.74||91.74||91.74||91.74||0
1653586940000|2022-05-26 17:42:20|91.79||91.79||91.79||91.79||0
1653587030000|2022-05-26 17:43:50|91.74||91.79||91.79||91.74||0
1653587110000|2022-05-26 17:45:10||91.71||91.71||91.71||91.71|0
1653587120000|2022-05-26 17:45:20||91.66||91.66||91.66||91.66|0
1653587160000|2022-05-26 17:46:00||91.71||91.71||91.71||91.71|0
1653587220000|2022-05-26 17:47:00||91.66||91.66||91.66||91.66|0
1653587290000|2022-05-26 17:48:10||91.71||91.71||91.71||91.71|0
1653587340000|2022-05-26 17:49:00||91.66||91.71||91.71||91.66|0
1653587350000|2022-05-26 17:49:10||91.66||91.66||91.66||91.66|0
1653587520000|2022-05-26 17:52:00||91.71||91.66||91.71||91.66|0
1653587530000|2022-05-26 17:52:10||91.71||91.71||91.71||91.66|0
1653587540000|2022-05-26 17:52:20||91.66||91.71||91.71||91.66|0
1653587550000|2022-05-26 17:52:30||91.66||91.66||91.71||91.66|0
1653587680000|2022-05-26 17:54:40||91.71||91.71||91.71||91.66|0
1653587690000|2022-05-26 17:54:50||91.66||91.71||91.71||91.66|0
1653587700000|2022-05-26 17:55:00||91.66||91.66||91.71||91.66|0
1653587710000|2022-05-26 17:55:10||91.71||91.66||91.71||91.66|0
1653587730000|2022-05-26 17:55:30|91.74||91.74||91.74||91.74||0
1653587800000|2022-05-26 17:56:40|91.79||91.79||91.79||91.79||0
1653587810000|2022-05-26 17:56:50||91.71||91.66||91.71||91.66|0
1653587820000|2022-05-26 17:57:00|91.74|91.71|91.79|91.66|91.79|91.71|91.74|91.66|15
1653587880000|2022-05-26 17:58:00||91.71||91.66||91.71||91.66|0
1653587890000|2022-05-26 17:58:10||91.71||91.71||91.71||91.71|3
1653587920000|2022-05-26 17:58:40|91.84||91.84||91.84||91.84||1
1653588000000|2022-05-26 18:00:00||91.76||91.76||91.76||91.76|0
1653588010000|2022-05-26 18:00:10|||||||||4
1653588060000|2022-05-26 18:01:00|91.79|91.71|91.84|91.71|91.84|91.71|91.79|91.71|1
1653588090000|2022-05-26 18:01:30||91.76||91.76||91.76||91.76|0
1653588120000|2022-05-26 18:02:00||91.71||91.71||91.71||91.71|1
1653588140000|2022-05-26 18:02:20||91.76||91.76||91.76||91.76|0
1653588200000|2022-05-26 18:03:20||91.71||91.71||91.71||91.71|1
1653588220000|2022-05-26 18:03:40||91.76||91.76||91.76||91.76|0
1653588240000|2022-05-26 18:04:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|200
1653588360000|2022-05-26 18:06:00||91.66||91.66||91.66||91.66|44
1653588370000|2022-05-26 18:06:10|91.74||91.79||91.79||91.74||20
1653588380000|2022-05-26 18:06:20||91.71||91.71||91.71||91.71|0
1653588410000|2022-05-26 18:06:50|||||||||2
1653588420000|2022-05-26 18:07:00|||||||||1
1653588430000|2022-05-26 18:07:10|||||||||3
1653588440000|2022-05-26 18:07:20|||||||||2
1653588450000|2022-05-26 18:07:30||91.66||91.66||91.66||91.66|10
1653588460000|2022-05-26 18:07:40|||||||||2
1653588470000|2022-05-26 18:07:50|91.74|91.71|91.79|91.71|91.79|91.71|91.74|91.71|13
1653588480000|2022-05-26 18:08:00||91.66||91.66||91.66||91.66|59
1653588490000|2022-05-26 18:08:10||91.71||91.66||91.71||91.66|0
1653588500000|2022-05-26 18:08:20||91.71||91.71||91.71||91.71|5
1653588510000|2022-05-26 18:08:30|||||||||1
1653588520000|2022-05-26 18:08:40|||||||||3
1653588530000|2022-05-26 18:08:50|||||||||4
1653588540000|2022-05-26 18:09:00|||||||||3
1653588550000|2022-05-26 18:09:10|||||||||1
1653588560000|2022-05-26 18:09:20|||||||||2
1653588570000|2022-05-26 18:09:30|||||||||5
1653588580000|2022-05-26 18:09:40|||||||||1
1653588590000|2022-05-26 18:09:50|||||||||2
1653588600000|2022-05-26 18:10:00|||||||||4
1653588610000|2022-05-26 18:10:10|||||||||2
1653588620000|2022-05-26 18:10:20|||||||||2
1653588630000|2022-05-26 18:10:30|||||||||4
1653588640000|2022-05-26 18:10:40|||||||||2
1653588650000|2022-05-26 18:10:50|||||||||6
1653588660000|2022-05-26 18:11:00|||||||||3
1653588670000|2022-05-26 18:11:10||91.66||91.66||91.66||91.66|92
1653588680000|2022-05-26 18:11:20|||||||||1
1653588690000|2022-05-26 18:11:30|||||||||4
1653588700000|2022-05-26 18:11:40|||||||||23
1653588710000|2022-05-26 18:11:50||91.71||91.71||91.71||91.71|2
1653588720000|2022-05-26 18:12:00|||||||||3
1653588730000|2022-05-26 18:12:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|158
1653588830000|2022-05-26 18:13:50|||||||||3
1653588860000|2022-05-26 18:14:20|||||||||3
1653588880000|2022-05-26 18:14:40|||||||||2
1653588890000|2022-05-26 18:14:50|||||||||3
1653588910000|2022-05-26 18:15:10|||||||||3
1653588930000|2022-05-26 18:15:30|||||||||3
1653588960000|2022-05-26 18:16:00|||||||||3
1653588980000|2022-05-26 18:16:20|||||||||23
1653588990000|2022-05-26 18:16:30|||||||||2
1653589020000|2022-05-26 18:17:00|||||||||3
1653589030000|2022-05-26 18:17:10|||||||||3
1653589060000|2022-05-26 18:17:40|||||||||3
1653589080000|2022-05-26 18:18:00|||||||||3
1653589090000|2022-05-26 18:18:10|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|58
1653589110000|2022-05-26 18:18:30|||||||||2
1653589130000|2022-05-26 18:18:50|||||||||3
1653589150000|2022-05-26 18:19:10|||||||||3
1653589160000|2022-05-26 18:19:20|||||||||40
1653589170000|2022-05-26 18:19:30|||||||||3
1653589200000|2022-05-26 18:20:00|||||||||3
1653589220000|2022-05-26 18:20:20|||||||||3
1653589230000|2022-05-26 18:20:30|||||||||2
1653589250000|2022-05-26 18:20:50|||||||||3
1653589270000|2022-05-26 18:21:10|||||||||3
1653589290000|2022-05-26 18:21:30|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|43
1653589310000|2022-05-26 18:21:50|||||||||3
1653589330000|2022-05-26 18:22:10|||||||||3
1653589350000|2022-05-26 18:22:30|||||||||2
1653589360000|2022-05-26 18:22:40|||||||||1
1653589380000|2022-05-26 18:23:00|||||||||3
1653589400000|2022-05-26 18:23:20|||||||||3
1653589410000|2022-05-26 18:23:30|||||||||3
1653589430000|2022-05-26 18:23:50|||||||||3
1653589450000|2022-05-26 18:24:10|||||||||3
1653589480000|2022-05-26 18:24:40|||||||||2
1653589500000|2022-05-26 18:25:00|||||||||3
1653589520000|2022-05-26 18:25:20|||||||||3
1653589530000|2022-05-26 18:25:30|||||||||3
1653589560000|2022-05-26 18:26:00|||||||||45
1653589570000|2022-05-26 18:26:10||91.81||91.86||91.86||91.81|82
1653589610000|2022-05-26 18:26:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|54
1653589630000|2022-05-26 18:27:10|||||||||2
1653589640000|2022-05-26 18:27:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|26
1653589670000|2022-05-26 18:27:50|||||||||2
1653589760000|2022-05-26 18:29:20|91.89|91.81|91.94|91.81|91.94|91.81|91.89|91.81|21
1653589770000|2022-05-26 18:29:30|91.89||91.89||91.94||91.89||0
1653589810000|2022-05-26 18:30:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|25
1653589830000|2022-05-26 18:30:30||91.81||91.81||91.81||91.81|35
1653589850000|2022-05-26 18:30:50|91.89||91.89||91.89||91.89||0
1653589860000|2022-05-26 18:31:00|91.94||91.94||91.94||91.94||0
1653589870000|2022-05-26 18:31:10||91.86||91.81||91.86||91.81|0
1653589920000|2022-05-26 18:32:00||91.86||91.86||91.86||91.86|0
1653589950000|2022-05-26 18:32:30||91.81||91.81||91.81||91.81|14
1653589970000|2022-05-26 18:32:50|91.89||91.89||91.89||91.89||0
1653590000000|2022-05-26 18:33:20||91.76||91.76||91.76||91.76|65
1653590060000|2022-05-26 18:34:20|91.84||91.89||91.89||91.84||0
1653590070000|2022-05-26 18:34:30|91.84||91.84||91.84||91.84||0
1653590170000|2022-05-26 18:36:10|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|120
1653590180000|2022-05-26 18:36:20|91.84||91.84||91.84||91.84||69
1653590190000|2022-05-26 18:36:30|91.79|91.76|91.79|91.71|91.84|91.76|91.79|91.71|40
1653590200000|2022-05-26 18:36:40|91.84||91.84||91.84||91.79||42
1653590210000|2022-05-26 18:36:50|91.79||91.84||91.84||91.79||23
1653590230000|2022-05-26 18:37:10||91.76||91.76||91.76||91.71|101
1653590330000|2022-05-26 18:38:50|||||||||2
1653590360000|2022-05-26 18:39:20|||||||||3
1653590370000|2022-05-26 18:39:30|||||||||3
1653590390000|2022-05-26 18:39:50|||||||||3
1653590410000|2022-05-26 18:40:10|91.79|91.71|91.84|91.71|91.84|91.71|91.79|91.71|84
1653590440000|2022-05-26 18:40:40||91.76||91.71||91.76||91.71|10
1653590450000|2022-05-26 18:40:50|91.79||91.79||91.79||91.79||50
1653590530000|2022-05-26 18:42:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|117
1653590580000|2022-05-26 18:43:00|||||||||2
1653590590000|2022-05-26 18:43:10|||||||||3
1653590610000|2022-05-26 18:43:30|||||||||3
1653590620000|2022-05-26 18:43:40||91.71||91.76||91.76||91.71|81
1653590750000|2022-05-26 18:45:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|57
1653590920000|2022-05-26 18:48:40|||||||||3
1653590930000|2022-05-26 18:48:50|||||||||2
1653590950000|2022-05-26 18:49:10|||||||||3
1653590970000|2022-05-26 18:49:30|||||||||3
1653590990000|2022-05-26 18:49:50|||||||||3
1653591020000|2022-05-26 18:50:20|||||||||3
1653591030000|2022-05-26 18:50:30|||||||||3
1653591060000|2022-05-26 18:51:00|||||||||2
1653591080000|2022-05-26 18:51:20|||||||||3
1653591090000|2022-05-26 18:51:30|||||||||3
1653591110000|2022-05-26 18:51:50|||||||||3
1653591130000|2022-05-26 18:52:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|159
1653591190000|2022-05-26 18:53:10|||||||||2
1653591200000|2022-05-26 18:53:20|||||||||105
1653591240000|2022-05-26 18:54:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|61
1653591280000|2022-05-26 18:54:40|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|22
1653591380000|2022-05-26 18:56:20|||||||||2
1653591400000|2022-05-26 18:56:40|||||||||2
1653591410000|2022-05-26 18:56:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|12
1653591450000|2022-05-26 18:57:30|||||||||3
1653591470000|2022-05-26 18:57:50|||||||||3
1653591490000|2022-05-26 18:58:10|||||||||3
1653591510000|2022-05-26 18:58:30|||||||||3
1653591540000|2022-05-26 18:59:00|||||||||3
1653591560000|2022-05-26 18:59:20|||||||||2
1653591570000|2022-05-26 18:59:30|||||||||3
1653591590000|2022-05-26 18:59:50|||||||||2
1653591600000|2022-05-26 19:00:00|||||||||1
1653591610000|2022-05-26 19:00:10|||||||||3
1653591620000|2022-05-26 19:00:20||91.66||91.66||91.66||91.66|29
1653591640000|2022-05-26 19:00:40||91.71||91.71||91.71||91.71|0
1653591700000|2022-05-26 19:01:40|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|11
1653591730000|2022-05-26 19:02:10||91.61||91.66||91.66||91.61|3
1653591740000|2022-05-26 19:02:20|91.79||91.79||91.79||91.79||0
1653591780000|2022-05-26 19:03:00|91.74||91.74||91.74||91.74||0
1653591830000|2022-05-26 19:03:50|91.79||91.74||91.79||91.74||15
1653591850000|2022-05-26 19:04:10||91.61||91.61||91.61||91.61|17
1653591870000|2022-05-26 19:04:30||91.66||91.61||91.66||91.61|0
1653591880000|2022-05-26 19:04:40||91.66||91.66||91.66||91.66|0
1653591940000|2022-05-26 19:05:40|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|8
1653592010000|2022-05-26 19:06:50|||||||||3
1653592040000|2022-05-26 19:07:20|||||||||2
1653592050000|2022-05-26 19:07:30|||||||||3
1653592060000|2022-05-26 19:07:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|17
1653592070000|2022-05-26 19:07:50|||||||||3
1653592090000|2022-05-26 19:08:10|91.89||91.89||91.89||91.89||3
1653592110000|2022-05-26 19:08:30|||||||||3
1653592130000|2022-05-26 19:08:50|||||||||3
1653592140000|2022-05-26 19:09:00|91.84||91.84||91.84||91.84||0
1653592150000|2022-05-26 19:09:10|||||||||2
1653592170000|2022-05-26 19:09:30|||||||||3
1653592190000|2022-05-26 19:09:50|||||||||3
1653592210000|2022-05-26 19:10:10|||||||||3
1653592230000|2022-05-26 19:10:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|25
1653592390000|2022-05-26 19:13:10|||||||||2
1653592410000|2022-05-26 19:13:30|||||||||3
1653592440000|2022-05-26 19:14:00|||||||||3
1653592450000|2022-05-26 19:14:10|||||||||3
1653592460000|2022-05-26 19:14:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|37
1653592480000|2022-05-26 19:14:40|91.79||91.74||91.79||91.74||1
1653592490000|2022-05-26 19:14:50|91.79||91.79||91.79||91.79||0
1653592500000|2022-05-26 19:15:00||91.71||91.71||91.71||91.71|0
1653592540000|2022-05-26 19:15:40|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|11
1653592560000|2022-05-26 19:16:00||91.61||91.61||91.61||91.61|3
1653592630000|2022-05-26 19:17:10|91.69||91.74||91.74||91.69||0
1653592640000|2022-05-26 19:17:20|91.69||91.69||91.74||91.69||0
1653592680000|2022-05-26 19:18:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|18
1653592700000|2022-05-26 19:18:20|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|4
1653592750000|2022-05-26 19:19:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|1
1653592820000|2022-05-26 19:20:20|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|20
1653592860000|2022-05-26 19:21:00|||||||||3
1653592990000|2022-05-26 19:23:10|||||||||3
1653593020000|2022-05-26 19:23:40|||||||||2
1653593030000|2022-05-26 19:23:50|||||||||3
1653593040000|2022-05-26 19:24:00|91.74||91.74||91.74||91.74||3
1653593050000|2022-05-26 19:24:10||91.66||91.66||91.66||91.66|8
1653593070000|2022-05-26 19:24:30|||||||||3
1653593080000|2022-05-26 19:24:40|||||||||1
1653593090000|2022-05-26 19:24:50|||||||||3
1653593110000|2022-05-26 19:25:10|||||||||3
1653593130000|2022-05-26 19:25:30|||||||||2
1653593150000|2022-05-26 19:25:50|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|29
1653593170000|2022-05-26 19:26:10|91.74||91.74||91.74||91.74||1
1653593200000|2022-05-26 19:26:40||91.66||91.66||91.66||91.66|6
1653593210000|2022-05-26 19:26:50|||||||||2
1653593220000|2022-05-26 19:27:00||91.61||91.61||91.61||91.61|9
1653593230000|2022-05-26 19:27:10|91.69||91.69||91.69||91.69||0
1653593250000|2022-05-26 19:27:30|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|1
1653593310000|2022-05-26 19:28:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|1
1653593390000|2022-05-26 19:29:50|||||||||3
1653593410000|2022-05-26 19:30:10|||||||||3
1653593430000|2022-05-26 19:30:30|||||||||3
1653593450000|2022-05-26 19:30:50|||||||||3
1653593470000|2022-05-26 19:31:10|||||||||3
1653593500000|2022-05-26 19:31:40|||||||||2
1653593510000|2022-05-26 19:31:50|||||||||5
1653593530000|2022-05-26 19:32:10|||||||||3
1653593550000|2022-05-26 19:32:30|||||||||3
1653593570000|2022-05-26 19:32:50|||||||||3
1653593600000|2022-05-26 19:33:20|||||||||3
1653593620000|2022-05-26 19:33:40|||||||||2
1653593630000|2022-05-26 19:33:50|||||||||7
1653593650000|2022-05-26 19:34:10|||||||||3
1653593660000|2022-05-26 19:34:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|34
1653593670000|2022-05-26 19:34:30|||||||||3
1653593690000|2022-05-26 19:34:50|||||||||8
1653593710000|2022-05-26 19:35:10|||||||||3
1653593720000|2022-05-26 19:35:20|||||||||1
1653593730000|2022-05-26 19:35:30|||||||||4
1653593750000|2022-05-26 19:35:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|29
1653593810000|2022-05-26 19:36:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|6
1653593820000|2022-05-26 19:37:00|||||||||6
1653593830000|2022-05-26 19:37:10|||||||||25
1653593870000|2022-05-26 19:37:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|3
1653593880000|2022-05-26 19:38:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|4
1653593920000|2022-05-26 19:38:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|11
1653593940000|2022-05-26 19:39:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|9
1653593980000|2022-05-26 19:39:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|14
1653594110000|2022-05-26 19:41:50|||||||||3
1653594140000|2022-05-26 19:42:20|||||||||3
1653594150000|2022-05-26 19:42:30|||||||||1
1653594160000|2022-05-26 19:42:40|||||||||3
1653594170000|2022-05-26 19:42:50|||||||||3
1653594180000|2022-05-26 19:43:00|||||||||3
1653594190000|2022-05-26 19:43:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|23
1653594210000|2022-05-26 19:43:30|||||||||4
1653594230000|2022-05-26 19:43:50|||||||||2
1653594260000|2022-05-26 19:44:20|||||||||3
1653594280000|2022-05-26 19:44:40|||||||||3
1653594290000|2022-05-26 19:44:50|||||||||3
1653594300000|2022-05-26 19:45:00|||||||||4
1653594310000|2022-05-26 19:45:10|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|3
1653594330000|2022-05-26 19:45:30|||||||||3
1653594350000|2022-05-26 19:45:50|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|31
1653594380000|2022-05-26 19:46:20|||||||||2
1653594410000|2022-05-26 19:46:50|||||||||1
1653594510000|2022-05-26 19:48:30|||||||||3
1653594520000|2022-05-26 19:48:40|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|14
1653594530000|2022-05-26 19:48:50|||||||||7
1653594550000|2022-05-26 19:49:10|||||||||3
1653594570000|2022-05-26 19:49:30|||||||||3
1653594580000|2022-05-26 19:49:40|||||||||4
1653594590000|2022-05-26 19:49:50|91.94|91.86|91.99|91.91|91.99|91.91|91.94|91.86|63
1653594600000|2022-05-26 19:50:00|91.94|91.86|91.94|91.86|91.94|91.91|91.94|91.86|55
1653594630000|2022-05-26 19:50:30|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|9
1653594640000|2022-05-26 19:50:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|19
1653594660000|2022-05-26 19:51:00|91.89|91.81|91.89|91.81|91.89|91.86|91.89|91.81|16
1653594720000|2022-05-26 19:52:00|91.84|91.76|91.89|91.76|91.89|91.76|91.84|91.76|99
1653594750000|2022-05-26 19:52:30||91.81||91.81||91.81||91.81|0
1653594760000|2022-05-26 19:52:40|91.94||91.94||91.94||91.94||1
1653594770000|2022-05-26 19:52:50|91.89||91.89||91.89||91.89||4
1653594790000|2022-05-26 19:53:10|||||||||5
1653594820000|2022-05-26 19:53:40|91.94||91.94||91.94||91.89||76
1653594830000|2022-05-26 19:53:50|91.89||91.94||91.94||91.89||20
1653594840000|2022-05-26 19:54:00|91.89||91.89||91.94||91.89||1
1653594850000|2022-05-26 19:54:10|||||||||1
1653594860000|2022-05-26 19:54:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|70
1653594870000|2022-05-26 19:54:30|91.89|91.81|91.89|91.81|91.89|91.86|91.89|91.76|164
1653594890000|2022-05-26 19:54:50|91.84|91.76|91.84|91.76|91.89|91.76|91.84|91.76|25
1653594900000|2022-05-26 19:55:00|||||||||43
1653594940000|2022-05-26 19:55:40|||||||||6
1653594960000|2022-05-26 19:56:00|||||||||4
1653594970000|2022-05-26 19:56:10|||||||||2
1653594990000|2022-05-26 19:56:30|||||||||4
1653595010000|2022-05-26 19:56:50|||||||||2
1653595030000|2022-05-26 19:57:10|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|10
1653595040000|2022-05-26 19:57:20|91.84||91.79||91.84||91.79||0
1653595060000|2022-05-26 19:57:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|5
1653595070000|2022-05-26 19:57:50||91.71||91.76||91.76||91.71|0
1653595080000|2022-05-26 19:58:00|||||||||1
1653595120000|2022-05-26 19:58:40|||||||||11
1653595130000|2022-05-26 19:58:50|||||||||5
1653595140000|2022-05-26 19:59:00|91.89||91.84||91.89||91.84||43
1653595160000|2022-05-26 19:59:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|29
1653595170000|2022-05-26 19:59:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|49
1653595190000|2022-05-26 19:59:50||91.71||91.71||91.71||91.71|2
1653631280000|2022-05-27 06:01:20|91.59|91.46|91.49|91.36|91.59|91.46|91.49|91.36|25
1653631300000|2022-05-27 06:01:40||91.41||91.41||91.41||91.41|0
1653631310000|2022-05-27 06:01:50||91.36||91.36||91.36||91.36|2
1653631320000|2022-05-27 06:02:00||91.41||91.41||91.41||91.41|0
1653631340000|2022-05-27 06:02:20||91.36||91.36||91.36||91.36|2
1653631350000|2022-05-27 06:02:30|91.44||91.44||91.44||91.44||0
1653631360000|2022-05-27 06:02:40||91.31||91.31||91.31||91.31|0
1653631370000|2022-05-27 06:02:50||91.36||91.31||91.36||91.31|0
1653631430000|2022-05-27 06:03:50|91.39|91.36|91.39|91.31|91.39|91.36|91.39|91.31|0
1653631440000|2022-05-27 06:04:00|91.44|91.36|91.49|91.36|91.49|91.36|91.44|91.36|7
1653631500000|2022-05-27 06:05:00||91.41||91.36||91.41||91.36|0
1653631510000|2022-05-27 06:05:10||91.41||91.36||91.41||91.36|0
1653631520000|2022-05-27 06:05:20||91.41||91.36||91.41||91.36|0
1653631540000|2022-05-27 06:05:40|91.44|91.31|91.44|91.31|91.44|91.31|91.44|91.31|0
1653631560000|2022-05-27 06:06:00|91.39||91.39||91.39||91.39||0
1653631590000|2022-05-27 06:06:30|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|9
1653631600000|2022-05-27 06:06:40|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|41
1653631610000|2022-05-27 06:06:50|91.44|91.26|91.44|91.31|91.44|91.31|91.44|91.26|0
1653631620000|2022-05-27 06:07:00|91.39|91.26|91.39|91.26|91.39|91.26|91.39|91.26|0
1653631670000|2022-05-27 06:07:50|||||||||5
1653631680000|2022-05-27 06:08:00|91.34|91.21|91.34|91.21|91.34|91.21|91.34|91.21|0
1653631760000|2022-05-27 06:09:20||91.26||91.26||91.26||91.26|0
1653631780000|2022-05-27 06:09:40||91.21||91.26||91.26||91.21|0
1653631800000|2022-05-27 06:10:00|91.39||91.39||91.39||91.39||5
1653631870000|2022-05-27 06:11:10||91.31||91.31||91.31||91.31|0
1653631910000|2022-05-27 06:11:50|91.44||91.44||91.44||91.44||10
1653631920000|2022-05-27 06:12:00|91.49|91.36|91.49|91.36|91.49|91.36|91.49|91.36|0
1653631930000|2022-05-27 06:12:10||91.41||91.41||91.41||91.41|0
1653631940000|2022-05-27 06:12:20||91.36||91.36||91.36||91.36|2
1653632010000|2022-05-27 06:13:30|91.44||91.44||91.44||91.44||0
1653632020000|2022-05-27 06:13:40||91.31||91.31||91.31||91.31|2
1653632070000|2022-05-27 06:14:30|91.39|91.26|91.34|91.26|91.39|91.26|91.34|91.26|60
1653632080000|2022-05-27 06:14:40|||||||||5
1653632090000|2022-05-27 06:14:50|91.39||91.39||91.39||91.39||1
1653632130000|2022-05-27 06:15:30|91.44|91.31|91.44|91.31|91.44|91.31|91.44|91.31|0
1653632190000|2022-05-27 06:16:30|91.49|91.36|91.49|91.36|91.49|91.36|91.49|91.36|0
1653632250000|2022-05-27 06:17:30|91.44||91.49||91.49||91.44||0
1653632260000|2022-05-27 06:17:40|91.44|91.31|91.44|91.36|91.44|91.36|91.44|91.31|0
1653632270000|2022-05-27 06:17:50||91.31||91.31||91.36||91.31|0
1653632280000|2022-05-27 06:18:00||91.36||91.36||91.36||91.31|0
1653632290000|2022-05-27 06:18:10||91.31||91.36||91.36||91.31|0
1653632300000|2022-05-27 06:18:20||91.31||91.31||91.31||91.31|1
1653632310000|2022-05-27 06:18:30|91.39||91.44||91.44||91.39||0
1653632340000|2022-05-27 06:19:00||91.36||91.31||91.36||91.31|0
1653632350000|2022-05-27 06:19:10||91.36||91.31||91.36||91.31|0
1653632360000|2022-05-27 06:19:20||91.36||91.31||91.36||91.31|0
1653632370000|2022-05-27 06:19:30||91.36||91.36||91.36||91.36|0
1653632380000|2022-05-27 06:19:40||91.31||91.31||91.31||91.31|0
1653632390000|2022-05-27 06:19:50||91.36||91.31||91.36||91.31|0
1653632400000|2022-05-27 06:20:00||91.36||91.36||91.36||91.36|0
1653632440000|2022-05-27 06:20:40||91.31||91.36||91.36||91.31|0
1653632460000|2022-05-27 06:21:00||91.31||91.36||91.36||91.31|0
1653632480000|2022-05-27 06:21:20|91.49||91.49||91.49||91.49||0
1653632490000|2022-05-27 06:21:30||91.41||91.41||91.41||91.41|0
1653632530000|2022-05-27 06:22:10||91.36||91.36||91.36||91.36|0
1653632550000|2022-05-27 06:22:30|91.44||91.49||91.49||91.44||0
1653632560000|2022-05-27 06:22:40|91.44||91.49||91.49||91.44||0
1653632590000|2022-05-27 06:23:10|91.44||91.44||91.44||91.44||0
1653632600000|2022-05-27 06:23:20|91.49||91.44||91.49||91.44||0
1653632640000|2022-05-27 06:24:00|91.49||91.44||91.49||91.44||0
1653632650000|2022-05-27 06:24:10|91.49||91.44||91.49||91.44||0
1653632670000|2022-05-27 06:24:30|91.49||91.44||91.49||91.44||0
1653632680000|2022-05-27 06:24:40|91.49||91.44||91.49||91.44||0
1653632690000|2022-05-27 06:24:50|91.49||91.44||91.49||91.44||0
1653632730000|2022-05-27 06:25:30||91.31||91.31||91.31||91.31|0
1653632740000|2022-05-27 06:25:40|91.39|91.26|91.39|91.26|91.39|91.26|91.39|91.26|2
1653632780000|2022-05-27 06:26:20||91.31||91.31||91.31||91.31|0
1653632800000|2022-05-27 06:26:40|91.44||91.44||91.44||91.44||0
1653632810000|2022-05-27 06:26:50|91.39||91.39||91.39||91.39||0
1653632820000|2022-05-27 06:27:00|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|0
1653632850000|2022-05-27 06:27:30|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|2
1653632870000|2022-05-27 06:27:50|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|2
1653632880000|2022-05-27 06:28:00|91.44||91.39||91.44||91.39||0
1653632890000|2022-05-27 06:28:10||91.26||91.31||91.31||91.26|0
1653632900000|2022-05-27 06:28:20|91.44||91.44||91.44||91.44||0
1653632950000|2022-05-27 06:29:10||91.36||91.36||91.36||91.36|0
1653632970000|2022-05-27 06:29:30||91.31||91.31||91.31||91.31|4
1653632980000|2022-05-27 06:29:40||91.36||91.36||91.36||91.36|0
1653633000000|2022-05-27 06:30:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|0
1653633010000|2022-05-27 06:30:10|91.44||91.44||91.44||91.39||5
1653633020000|2022-05-27 06:30:20|91.39||91.39||91.39||91.39||0
1653633070000|2022-05-27 06:31:10|91.34|91.21|91.34|91.26|91.34|91.26|91.34|91.21|17
1653633100000|2022-05-27 06:31:40||91.21||91.21||91.21||91.21|0
1653633130000|2022-05-27 06:32:10|91.29||91.29||91.34||91.29||0
1653633140000|2022-05-27 06:32:20|91.34|91.26|91.34|91.26|91.34|91.26|91.29|91.21|5
1653633150000|2022-05-27 06:32:30|||||||||15
1653633170000|2022-05-27 06:32:50|91.29|91.21|91.34|91.26|91.34|91.26|91.29|91.21|14
1653633200000|2022-05-27 06:33:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|24
1653633210000|2022-05-27 06:33:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|9
1653633220000|2022-05-27 06:33:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.16|1
1653633230000|2022-05-27 06:33:50|91.34||91.29||91.34||91.29||0
1653633240000|2022-05-27 06:34:00|91.34||91.29||91.34||91.29||0
1653633250000|2022-05-27 06:34:10|91.34|91.26|91.34|91.26|91.34|91.26|91.29|91.26|1
1653633260000|2022-05-27 06:34:20|91.39||91.39||91.39||91.39||1
1653633270000|2022-05-27 06:34:30||91.31||91.31||91.31||91.31|0
1653633300000|2022-05-27 06:35:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|4
1653633310000|2022-05-27 06:35:10|91.39||91.34||91.39||91.34||5
1653633320000|2022-05-27 06:35:20|91.39||91.34||91.39||91.34||0
1653633330000|2022-05-27 06:35:30|91.39||91.34||91.39||91.34||0
1653633350000|2022-05-27 06:35:50|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|38
1653633420000|2022-05-27 06:37:00|||||||||5
1653633430000|2022-05-27 06:37:10|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|0
1653633450000|2022-05-27 06:37:30||91.31||91.31||91.36||91.31|1
1653633460000|2022-05-27 06:37:40||91.36||91.36||91.36||91.36|0
1653633500000|2022-05-27 06:38:20|||||||||5
1653633510000|2022-05-27 06:38:30|||||||||1
1653633520000|2022-05-27 06:38:40||91.31||91.31||91.31||91.31|0
1653633530000|2022-05-27 06:38:50|91.39||91.39||91.39||91.39||0
1653633600000|2022-05-27 06:40:00|||||||||1
1653633640000|2022-05-27 06:40:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|26
1653633650000|2022-05-27 06:40:50|91.39||91.34||91.39||91.34||0
1653633670000|2022-05-27 06:41:10||91.21||91.21||91.21||91.21|0
1653633770000|2022-05-27 06:42:50||91.26||91.26||91.26||91.26|0
1653633780000|2022-05-27 06:43:00|||||||||2
1653633790000|2022-05-27 06:43:10|91.39||91.39||91.39||91.39||8
1653633810000|2022-05-27 06:43:30|91.34||91.34||91.34||91.34||0
1653633830000|2022-05-27 06:43:50|||||||||5
1653633840000|2022-05-27 06:44:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|3
1653633850000|2022-05-27 06:44:10||91.26||91.26||91.26||91.26|0
1653633860000|2022-05-27 06:44:20||91.31||91.31||91.31||91.31|0
1653633870000|2022-05-27 06:44:30||91.26||91.31||91.31||91.26|0
1653633890000|2022-05-27 06:44:50|91.44||91.44||91.44||91.39||0
1653633900000|2022-05-27 06:45:00|91.39||91.39||91.44||91.39||0
1653633930000|2022-05-27 06:45:30|91.44||91.39||91.44||91.39||0
1653633940000|2022-05-27 06:45:40|91.44||91.39||91.44||91.39||0
1653633950000|2022-05-27 06:45:50|91.44||91.39||91.44||91.39||1
1653633990000|2022-05-27 06:46:30|91.44||91.44||91.44||91.44||2
1653634020000|2022-05-27 06:47:00||91.36||91.36||91.36||91.36|0
1653634060000|2022-05-27 06:47:40|91.49||91.49||91.49||91.49||1
1653634070000|2022-05-27 06:47:50|91.44||91.44||91.49||91.44||0
1653634120000|2022-05-27 06:48:40|||||||||2
1653634140000|2022-05-27 06:49:00||91.31||91.36||91.36||91.31|0
1653634160000|2022-05-27 06:49:20||91.31||91.31||91.31||91.31|1
1653634170000|2022-05-27 06:49:30|91.39||91.44||91.44||91.39||3
1653634220000|2022-05-27 06:50:20||91.36||91.36||91.36||91.36|0
1653634230000|2022-05-27 06:50:30|91.49||91.49||91.49||91.49||4
1653634260000|2022-05-27 06:51:00|91.44||91.44||91.49||91.44||0
1653634330000|2022-05-27 06:52:10|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|14
1653634350000|2022-05-27 06:52:30|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|68
1653634360000|2022-05-27 06:52:40|||||||||5
1653634430000|2022-05-27 06:53:50|||||||||33
1653634450000|2022-05-27 06:54:10|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.36|13
1653634460000|2022-05-27 06:54:20||91.36||91.41||91.41||91.36|0
1653634470000|2022-05-27 06:54:30||91.36||91.41||91.41||91.36|0
1653634510000|2022-05-27 06:55:10||91.36||91.36||91.36||91.36|0
1653634530000|2022-05-27 06:55:30||91.41||91.41||91.41||91.41|0
1653634570000|2022-05-27 06:56:10||91.36||91.41||91.41||91.36|1
1653634590000|2022-05-27 06:56:30|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|88
1653634600000|2022-05-27 06:56:40|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.46|77
1653634610000|2022-05-27 06:56:50||91.46||91.46||91.51||91.46|0
1653634620000|2022-05-27 06:57:00|91.54||91.54||91.54||91.54||0
1653634640000|2022-05-27 06:57:20||91.41||91.41||91.46||91.41|3
1653634650000|2022-05-27 06:57:30|||||||||7
1653634660000|2022-05-27 06:57:40||91.46||91.46||91.46||91.46|0
1653634680000|2022-05-27 06:58:00|91.59||91.59||91.59||91.54||14
1653634700000|2022-05-27 06:58:20||91.51||91.51||91.51||91.51|0
1653634710000|2022-05-27 06:58:30|91.64||91.64||91.64||91.64||102
1653634740000|2022-05-27 06:59:00|91.69|91.56|91.69|91.56|91.69|91.56|91.64|91.56|5
1653634750000|2022-05-27 06:59:10|91.64|91.51|91.64|91.51|91.69|91.51|91.64|91.51|24
1653634760000|2022-05-27 06:59:20||91.56||91.56||91.56||91.56|0
1653634770000|2022-05-27 06:59:30|91.59|91.51|91.59|91.51|91.64|91.51|91.59|91.46|150
1653634780000|2022-05-27 06:59:40||91.46||91.46||91.46||91.46|0
1653634790000|2022-05-27 06:59:50|91.64|91.51|91.59|91.46|91.64|91.51|91.59|91.46|124
1653634800000|2022-05-27 07:00:00|91.54|91.41|91.54|91.41|91.54|91.41|91.34|91.26|154
1653634810000|2022-05-27 07:00:10|91.49|91.56|91.59|91.51|91.64|91.56|91.49|91.46|219
1653634820000|2022-05-27 07:00:20|91.54|91.46|91.59|91.51|91.59|91.51|91.54|91.46|5
1653634830000|2022-05-27 07:00:30|91.64|91.56|91.74|91.61|91.74|91.61|91.64|91.56|73
1653634840000|2022-05-27 07:00:40|91.69|91.66|91.74|91.66|91.79|91.66|91.69|91.61|100
1653634850000|2022-05-27 07:00:50|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|125
1653634860000|2022-05-27 07:01:00||91.71||91.76||91.76||91.71|112
1653634870000|2022-05-27 07:01:10|91.79|91.71|91.89|91.81|91.89|91.81|91.79|91.71|65
1653634880000|2022-05-27 07:01:20||91.76||91.81||91.81||91.76|22
1653634890000|2022-05-27 07:01:30|91.94|91.86|91.99|91.86|91.99|91.91|91.89|91.86|24
1653634900000|2022-05-27 07:01:40||91.91||91.91||91.91||91.91|6
1653634910000|2022-05-27 07:01:50|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|6
1653634920000|2022-05-27 07:02:00|91.99|91.81|91.94|91.86|91.99|91.86|91.94|91.81|19
1653634930000|2022-05-27 07:02:10|91.89|91.81|91.94|91.86|91.94|91.86|91.89|91.81|48
1653634940000|2022-05-27 07:02:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|17
1653634950000|2022-05-27 07:02:30|91.94|91.86|91.94|91.86|91.94|91.86|91.89|91.81|61
1653634960000|2022-05-27 07:02:40|91.99|91.81|91.99|91.86|91.99|91.91|91.99|91.81|53
1653634970000|2022-05-27 07:02:50|91.94|91.91|91.99|91.91|91.99|91.91|91.94|91.91|44
1653634980000|2022-05-27 07:03:00|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|41
1653634990000|2022-05-27 07:03:10|91.94|91.86|91.89|91.81|91.94|91.91|91.89|91.81|76
1653635000000|2022-05-27 07:03:20|91.94||91.94||91.94||91.94||24
1653635010000|2022-05-27 07:03:30||91.86||91.86||91.86||91.86|0
1653635020000|2022-05-27 07:03:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|6
1653635030000|2022-05-27 07:03:50|||||||||1
1653635040000|2022-05-27 07:04:00|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|28
1653635050000|2022-05-27 07:04:10|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|12
1653635060000|2022-05-27 07:04:20|91.94|91.86|91.94|91.86|91.94|91.86|91.89|91.81|32
1653635070000|2022-05-27 07:04:30|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|4
1653635080000|2022-05-27 07:04:40|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|62
1653635090000|2022-05-27 07:04:50|91.84||91.79||91.84||91.79||0
1653635100000|2022-05-27 07:05:00|91.84||91.79||91.84||91.79||45
1653635110000|2022-05-27 07:05:10|91.74|91.66|91.79|91.66|91.79|91.66|91.74|91.66|16
1653635120000|2022-05-27 07:05:20|91.84|91.71|91.84|91.76|91.84|91.76|91.79|91.71|24
1653635130000|2022-05-27 07:05:30|91.89|91.81|91.89|91.81|91.89|91.81|91.84|91.76|3
1653635140000|2022-05-27 07:05:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|6
1653635150000|2022-05-27 07:05:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|1
1653635160000|2022-05-27 07:06:00|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|24
1653635170000|2022-05-27 07:06:10|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|14
1653635180000|2022-05-27 07:06:20|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|11
1653635190000|2022-05-27 07:06:30|||||||||5
1653635200000|2022-05-27 07:06:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|29
1653635210000|2022-05-27 07:06:50|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|3
1653635220000|2022-05-27 07:07:00|||||||||8
1653635230000|2022-05-27 07:07:10|||||||||4
1653635240000|2022-05-27 07:07:20|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|12
1653635250000|2022-05-27 07:07:30|||||||||20
1653635260000|2022-05-27 07:07:40|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|52
1653635270000|2022-05-27 07:07:50||91.71||91.71||91.76||91.71|18
1653635280000|2022-05-27 07:08:00|91.79|91.76|91.79|91.71|91.84|91.76|91.79|91.71|28
1653635290000|2022-05-27 07:08:10|91.74|91.66|91.74|91.66|91.74|91.71|91.74|91.66|4
1653635300000|2022-05-27 07:08:20|91.79|91.71|91.74|91.66|91.79|91.71|91.74|91.66|14
1653635310000|2022-05-27 07:08:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|162
1653635320000|2022-05-27 07:08:40|91.64|91.56|91.69|91.56|91.69|91.61|91.64|91.56|14
1653635330000|2022-05-27 07:08:50||91.61||91.61||91.61||91.61|14
1653635340000|2022-05-27 07:09:00|91.64|91.56|91.64|91.56|91.69|91.61|91.64|91.56|37
1653635350000|2022-05-27 07:09:10|91.69||91.64||91.69||91.64||585
1653635360000|2022-05-27 07:09:20|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|13
1653635370000|2022-05-27 07:09:30|91.64|91.56|91.64|91.51|91.64|91.56|91.64|91.51|26
1653635380000|2022-05-27 07:09:40||91.56||91.56||91.56||91.51|344
1653635390000|2022-05-27 07:09:50|91.69|91.61|91.64|91.56|91.69|91.61|91.64|91.56|14
1653635400000|2022-05-27 07:10:00|91.59|91.51|91.59|91.46|91.59|91.51|91.54|91.46|62
1653635410000|2022-05-27 07:10:10|91.54|91.51|91.59|91.51|91.64|91.56|91.54|91.46|301
1653635420000|2022-05-27 07:10:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|124
1653635430000|2022-05-27 07:10:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|96
1653635440000|2022-05-27 07:10:40|91.64|91.56|91.59|91.51|91.64|91.56|91.59|91.51|243
1653635450000|2022-05-27 07:10:50|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.56|30
1653635480000|2022-05-27 07:11:20|||||||||100
1653635490000|2022-05-27 07:11:30|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|83
1653635500000|2022-05-27 07:11:40|91.79|91.71|91.79|91.66|91.79|91.71|91.79|91.66|105
1653635510000|2022-05-27 07:11:50|91.74|91.71|91.79|91.71|91.79|91.71|91.74|91.71|72
1653635520000|2022-05-27 07:12:00||91.66||91.71||91.71||91.66|59
1653635530000|2022-05-27 07:12:10|91.84|91.76|91.84|91.71|91.84|91.76|91.79|91.71|33
1653635540000|2022-05-27 07:12:20|91.79|91.76|91.79|91.71|91.84|91.76|91.79|91.71|1
1653635550000|2022-05-27 07:12:30|91.84|91.76|91.84|91.76|91.84|91.76|91.79|91.71|21
1653635560000|2022-05-27 07:12:40|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|6
1653635570000|2022-05-27 07:12:50|91.74|91.66|91.74|91.66|91.79|91.66|91.74|91.66|32
1653635580000|2022-05-27 07:13:00|91.69|91.61|91.74|91.61|91.74|91.61|91.69|91.61|8
1653635590000|2022-05-27 07:13:10|91.69|91.66|91.69|91.61|91.74|91.66|91.69|91.61|10
1653635600000|2022-05-27 07:13:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|105
1653635620000|2022-05-27 07:13:40|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|64
1653635630000|2022-05-27 07:13:50|||||||||107
1653635640000|2022-05-27 07:14:00|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|54
1653635650000|2022-05-27 07:14:10|91.49|91.41|91.49|91.41|91.54|91.46|91.49|91.41|90
1653635670000|2022-05-27 07:14:30|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|14
1653635680000|2022-05-27 07:14:40|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|24
1653635690000|2022-05-27 07:14:50|91.54|91.46|91.59|91.51|91.59|91.51|91.54|91.46|23
1653635700000|2022-05-27 07:15:00|91.54|91.46|91.54|91.46|91.59|91.51|91.54|91.46|12
1653635710000|2022-05-27 07:15:10|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|2
1653635720000|2022-05-27 07:15:20|91.49|91.41|91.49|91.41|91.54|91.41|91.49|91.41|30
1653635730000|2022-05-27 07:15:30|91.54|91.46|91.49|91.41|91.54|91.46|91.49|91.41|10
1653635740000|2022-05-27 07:15:40|91.54|91.46|91.54|91.41|91.54|91.46|91.54|91.41|26
1653635750000|2022-05-27 07:15:50|91.49|91.46|91.49|91.41|91.49|91.46|91.49|91.41|0
1653635760000|2022-05-27 07:16:00|91.44|91.36|91.44|91.36|91.44|91.41|91.44|91.36|83
1653635770000|2022-05-27 07:16:10|91.39|91.31|91.39|91.31|91.39|91.36|91.39|91.31|75
1653635780000|2022-05-27 07:16:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|27
1653635790000|2022-05-27 07:16:30|||||||||1
1653635800000|2022-05-27 07:16:40|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|25
1653635820000|2022-05-27 07:17:00|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|16
1653635830000|2022-05-27 07:17:10|91.39|91.31|91.39|91.31|91.39|91.36|91.39|91.31|35
1653635840000|2022-05-27 07:17:20|91.34|91.26|91.34|91.26|91.34|91.31|91.34|91.26|166
1653635850000|2022-05-27 07:17:30|||||||||29
1653635860000|2022-05-27 07:17:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|17
1653635870000|2022-05-27 07:17:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|633
1653635880000|2022-05-27 07:18:00|91.19|91.11|91.19|91.11|91.24|91.16|91.19|91.11|59
1653635890000|2022-05-27 07:18:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|8
1653635900000|2022-05-27 07:18:20|91.19|91.11|91.19|91.11|91.24|91.11|91.14|91.06|37
1653635910000|2022-05-27 07:18:30|91.14|91.06|91.19|91.06|91.19|91.11|91.14|91.06|1
1653635920000|2022-05-27 07:18:40|91.14||91.14||91.14||91.14||5
1653635940000|2022-05-27 07:19:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.06|40
1653635950000|2022-05-27 07:19:10|91.14|91.06|91.14|91.06|91.14|91.11|91.14|91.06|6
1653635960000|2022-05-27 07:19:20|91.09|91.01|91.14|91.06|91.14|91.06|91.09|91.01|65
1653635970000|2022-05-27 07:19:30|||||||||5
1653635980000|2022-05-27 07:19:40|91.09|91.01|91.09|91.01|91.09|91.06|91.09|91.01|456
1653635990000|2022-05-27 07:19:50|91.04|90.96|91.04|90.96|91.04|91.01|91.04|90.96|88
1653636000000|2022-05-27 07:20:00|91.14|91.01|91.14|91.01|91.14|91.06|91.09|91.01|578
1653636010000|2022-05-27 07:20:10|91.09|91.06|91.09|91.01|91.14|91.06|91.09|91.01|405
1653636020000|2022-05-27 07:20:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|42
1653636030000|2022-05-27 07:20:30|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|467
1653636040000|2022-05-27 07:20:40|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.06|0
1653636050000|2022-05-27 07:20:50|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|13
1653636060000|2022-05-27 07:21:00|91.14|91.06|91.14|91.06|91.14|91.11|91.14|91.06|125
1653636070000|2022-05-27 07:21:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.06|9
1653636080000|2022-05-27 07:21:20|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|32
1653636090000|2022-05-27 07:21:30|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|51
1653636110000|2022-05-27 07:21:50|91.09|91.01|91.09|91.01|91.14|91.01|91.09|91.01|23
1653636120000|2022-05-27 07:22:00|91.14|91.06|91.14|91.01|91.14|91.06|91.09|91.01|14
1653636130000|2022-05-27 07:22:10|91.09|91.06|91.14|91.06|91.14|91.06|91.09|91.01|3
1653636140000|2022-05-27 07:22:20|91.09|91.01|91.09|91.01|91.14|91.06|91.09|91.01|438
1653636150000|2022-05-27 07:22:30|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|23
1653636160000|2022-05-27 07:22:40|91.04|90.96|91.04|90.96|91.04|90.96|90.99|90.91|53
1653636170000|2022-05-27 07:22:50|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|0
1653636190000|2022-05-27 07:23:10|91.09|91.01|91.09|90.96|91.09|91.01|91.09|90.96|5
1653636200000|2022-05-27 07:23:20||91.01||91.01||91.01||91.01|0
1653636210000|2022-05-27 07:23:30|91.04|90.96|91.04|90.96|91.04|91.01|91.04|90.96|30
1653636240000|2022-05-27 07:24:00|||||||||31
1653636250000|2022-05-27 07:24:10|||||||||2
1653636260000|2022-05-27 07:24:20|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|201
1653636270000|2022-05-27 07:24:30|91.04|90.96|91.04|90.96|91.09|91.01|91.04|90.96|341
1653636280000|2022-05-27 07:24:40|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|4
1653636300000|2022-05-27 07:25:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|9
1653636310000|2022-05-27 07:25:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|43
1653636320000|2022-05-27 07:25:20|||||||||1
1653636330000|2022-05-27 07:25:30|91.14|91.06|91.14|91.06|91.19|91.11|91.14|91.06|81
1653636340000|2022-05-27 07:25:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|16
1653636350000|2022-05-27 07:25:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|0
1653636360000|2022-05-27 07:26:00|||||||||18
1653636370000|2022-05-27 07:26:10|||||||||242
1653636380000|2022-05-27 07:26:20||91.01||91.01||91.06||91.01|8
1653636390000|2022-05-27 07:26:30||91.06||91.06||91.06||91.06|0
1653636400000|2022-05-27 07:26:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|247
1653636410000|2022-05-27 07:26:50|91.24||91.19||91.24||91.19||149
1653636430000|2022-05-27 07:27:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|42
1653636440000|2022-05-27 07:27:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|1
1653636470000|2022-05-27 07:27:50|91.24|91.16|91.24|91.11|91.24|91.16|91.19|91.11|48
1653636480000|2022-05-27 07:28:00|91.19||91.19||91.19||91.19||2
1653636500000|2022-05-27 07:28:20|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.11|7
1653636510000|2022-05-27 07:28:30|91.29||91.29||91.29||91.29||2
1653636520000|2022-05-27 07:28:40||91.21||91.21||91.21||91.16|12
1653636530000|2022-05-27 07:28:50|91.34||91.34||91.34||91.34||296
1653636540000|2022-05-27 07:29:00|91.39|91.26|91.39|91.26|91.39|91.31|91.34|91.26|72
1653636550000|2022-05-27 07:29:10|91.34|91.31|91.39|91.31|91.39|91.31|91.34|91.26|197
1653636560000|2022-05-27 07:29:20|||||||||141
1653636570000|2022-05-27 07:29:30|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|306
1653636580000|2022-05-27 07:29:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|603
1653636590000|2022-05-27 07:29:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|15
1653636600000|2022-05-27 07:30:00|||||||||10
1653636610000|2022-05-27 07:30:10|91.39||91.34||91.39||91.34||11
1653636620000|2022-05-27 07:30:20|91.39|91.31|91.39|91.31|91.39|91.31|91.34|91.31|57
1653636630000|2022-05-27 07:30:30|||||||||145
1653636640000|2022-05-27 07:30:40|||||||||169
1653636650000|2022-05-27 07:30:50|91.34|91.26|91.39|91.26|91.39|91.26|91.34|91.26|37
1653636660000|2022-05-27 07:31:00|91.34|91.31|91.34|91.26|91.34|91.31|91.34|91.26|4
1653636670000|2022-05-27 07:31:10||91.21||91.26||91.26||91.21|1
1653636680000|2022-05-27 07:31:20||91.21||91.26||91.26||91.21|0
1653636700000|2022-05-27 07:31:40|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|280
1653636710000|2022-05-27 07:31:50|||||||||277
1653636730000|2022-05-27 07:32:10|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|241
1653636740000|2022-05-27 07:32:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.31|6
1653636760000|2022-05-27 07:32:40|91.39|91.31|91.44|91.31|91.44|91.31|91.39|91.31|13
1653636770000|2022-05-27 07:32:50|91.39||91.39||91.44||91.39||0
1653636780000|2022-05-27 07:33:00|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|7
1653636790000|2022-05-27 07:33:10|||||||||1
1653636800000|2022-05-27 07:33:20|91.34|91.26|91.34|91.26|91.39|91.26|91.34|91.26|2
1653636810000|2022-05-27 07:33:30||91.21||91.21||91.21||91.21|12
1653636820000|2022-05-27 07:33:40||91.26||91.26||91.26||91.21|0
1653636850000|2022-05-27 07:34:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|4
1653636860000|2022-05-27 07:34:20|||||||||16
1653636870000|2022-05-27 07:34:30||91.16||91.21||91.21||91.16|40
1653636880000|2022-05-27 07:34:40|91.24|91.16|91.24|91.16|91.29|91.16|91.24|91.16|40
1653636930000|2022-05-27 07:35:30|91.29|91.11|91.19|91.11|91.29|91.11|91.19|91.11|23
1653636950000|2022-05-27 07:35:50|91.14|91.06|91.14|91.06|91.14|91.11|91.14|91.06|11
1653636960000|2022-05-27 07:36:00|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|7
1653636970000|2022-05-27 07:36:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.06|2
1653636980000|2022-05-27 07:36:20||91.06||91.11||91.11||91.06|18
1653636990000|2022-05-27 07:36:30|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|63
1653637020000|2022-05-27 07:37:00||91.06||91.06||91.11||91.06|55
1653637030000|2022-05-27 07:37:10|91.14|91.11|91.19|91.11|91.19|91.11|91.14|91.11|20
1653637060000|2022-05-27 07:37:40|91.14|91.06|91.19|91.06|91.19|91.11|91.14|91.06|22
1653637070000|2022-05-27 07:37:50|91.14|91.11|91.14|91.06|91.14|91.11|91.14|91.06|0
1653637080000|2022-05-27 07:38:00|91.09|91.01|91.09|91.01|91.14|91.01|91.09|91.01|22
1653637130000|2022-05-27 07:38:50|91.14|91.06|91.14|91.01|91.14|91.06|91.14|91.01|109
1653637140000|2022-05-27 07:39:00|91.09|91.06|91.14|91.06|91.14|91.06|91.09|91.01|17
1653637150000|2022-05-27 07:39:10|91.19|91.11|91.19|91.06|91.19|91.11|91.14|91.06|32
1653637160000|2022-05-27 07:39:20|91.14|91.11|91.19|91.11|91.19|91.11|91.14|91.06|5
1653637170000|2022-05-27 07:39:30|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|0
1653637200000|2022-05-27 07:40:00||91.01||91.06||91.06||91.01|5
1653637220000|2022-05-27 07:40:20|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|17
1653637240000|2022-05-27 07:40:40|||||||||37
1653637250000|2022-05-27 07:40:50||90.96||90.96||90.96||90.96|107
1653637260000|2022-05-27 07:41:00|91.04|91.01|91.09|91.01|91.09|91.01|91.04|91.01|18
1653637290000|2022-05-27 07:41:30|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|45
1653637300000|2022-05-27 07:41:40|91.19||91.19||91.19||91.14||0
1653637310000|2022-05-27 07:41:50|91.14|91.11|91.19|91.11|91.19|91.11|91.14|91.11|68
1653637320000|2022-05-27 07:42:00|91.24||91.24||91.24||91.24||53
1653637330000|2022-05-27 07:42:10|91.19|91.16|91.24|91.16|91.24|91.16|91.19|91.16|21
1653637360000|2022-05-27 07:42:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|256
1653637370000|2022-05-27 07:42:50|||||||||95
1653637380000|2022-05-27 07:43:00|91.14|91.06|91.19|91.11|91.19|91.11|91.14|91.06|10
1653637410000|2022-05-27 07:43:30|||||||||30
1653637420000|2022-05-27 07:43:40|||||||||4
1653637440000|2022-05-27 07:44:00|91.14|91.06|91.14|91.06|91.14|91.11|91.14|91.06|4
1653637470000|2022-05-27 07:44:30|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|8
1653637480000|2022-05-27 07:44:40|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|1
1653637490000|2022-05-27 07:44:50|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.06|0
1653637500000|2022-05-27 07:45:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|1
1653637510000|2022-05-27 07:45:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|3
1653637530000|2022-05-27 07:45:30||90.96||90.96||91.01||90.96|4
1653637540000|2022-05-27 07:45:40||91.01||90.96||91.01||90.96|0
1653637550000|2022-05-27 07:45:50|91.04|91.01|91.04|90.96|91.04|91.01|91.04|90.96|10
1653637570000|2022-05-27 07:46:10|||||||||3
1653637580000|2022-05-27 07:46:20||90.91||90.96||90.96||90.91|59
1653637590000|2022-05-27 07:46:30|||||||||1
1653637600000|2022-05-27 07:46:40||90.91||90.91||90.96||90.91|0
1653637610000|2022-05-27 07:46:50|90.99|90.96|90.99|90.91|90.99|90.96|90.99|90.91|0
1653637630000|2022-05-27 07:47:10|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|4
1653637640000|2022-05-27 07:47:20|91.04||90.99||91.04||90.99||0
1653637650000|2022-05-27 07:47:30|||||||||14
1653637670000|2022-05-27 07:47:50|||||||||10
1653637690000|2022-05-27 07:48:10|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|55
1653637710000|2022-05-27 07:48:30|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|4
1653637720000|2022-05-27 07:48:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.86|13
1653637730000|2022-05-27 07:48:50|||||||||22
1653637740000|2022-05-27 07:49:00|91.04||90.99||91.04||90.99||23
1653637750000|2022-05-27 07:49:10|91.04||90.99||91.04||90.99||0
1653637790000|2022-05-27 07:49:50|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|3
1653637800000|2022-05-27 07:50:00|90.99||90.94||90.99||90.94||0
1653637810000|2022-05-27 07:50:10|90.99||90.94||90.99||90.94||3
1653637820000|2022-05-27 07:50:20|90.99|90.91|90.99|90.91|90.99|90.91|90.94|90.91|2
1653637860000|2022-05-27 07:51:00|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|17
1653637880000|2022-05-27 07:51:20|||||||||1
1653637910000|2022-05-27 07:51:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|27
1653637920000|2022-05-27 07:52:00||90.91||90.96||90.96||90.91|6
1653637950000|2022-05-27 07:52:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|78
1653637960000|2022-05-27 07:52:40|||||||||82
1653637970000|2022-05-27 07:52:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|112
1653637980000|2022-05-27 07:53:00|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.11|17
1653637990000|2022-05-27 07:53:10|91.24|91.16|91.24|91.11|91.24|91.16|91.19|91.11|3
1653638000000|2022-05-27 07:53:20|91.19|91.16|91.24|91.16|91.24|91.16|91.19|91.16|0
1653638010000|2022-05-27 07:53:30|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|1
1653638030000|2022-05-27 07:53:50|91.34|91.26|91.34|91.21|91.34|91.26|91.34|91.21|10
1653638040000|2022-05-27 07:54:00|91.29|91.26|91.34|91.26|91.34|91.26|91.29|91.21|15
1653638050000|2022-05-27 07:54:10|91.29|91.21|91.34|91.21|91.34|91.21|91.29|91.21|3
1653638060000|2022-05-27 07:54:20||91.26||91.26||91.26||91.21|0
1653638070000|2022-05-27 07:54:30|||||||||2
1653638080000|2022-05-27 07:54:40||91.21||91.21||91.21||91.21|4
1653638090000|2022-05-27 07:54:50|91.29||91.29||91.29||91.29||0
1653638100000|2022-05-27 07:55:00||91.16||91.21||91.21||91.16|2
1653638110000|2022-05-27 07:55:10||91.16||91.16||91.16||91.16|0
1653638120000|2022-05-27 07:55:20|91.24|91.21|91.29|91.21|91.29|91.21|91.24|91.21|1
1653638140000|2022-05-27 07:55:40|91.24|91.16|91.24|91.16|91.29|91.16|91.24|91.16|1
1653638160000|2022-05-27 07:56:00|91.29||91.24||91.29||91.24||1
1653638170000|2022-05-27 07:56:10|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|3
1653638180000|2022-05-27 07:56:20|91.29||91.29||91.29||91.24||0
1653638190000|2022-05-27 07:56:30|91.24|91.21|91.24|91.16|91.24|91.21|91.24|91.16|10
1653638250000|2022-05-27 07:57:30|||||||||1
1653638310000|2022-05-27 07:58:30|||||||||19
1653638320000|2022-05-27 07:58:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|17
1653638330000|2022-05-27 07:58:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|1
1653638340000|2022-05-27 07:59:00|91.19|91.11|91.24|91.16|91.24|91.16|91.19|91.11|9
1653638350000|2022-05-27 07:59:10||91.11||91.11||91.11||91.11|3
1653638360000|2022-05-27 07:59:20|91.19||91.19||91.24||91.19||0
1653638370000|2022-05-27 07:59:30|91.24|91.16|91.24|91.11|91.24|91.16|91.19|91.11|0
1653638380000|2022-05-27 07:59:40|91.19|91.16|91.24|91.11|91.24|91.16|91.19|91.11|0
1653638400000|2022-05-27 08:00:00|91.19|91.16|91.24|91.11|91.24|91.16|91.19|91.11|3
1653638410000|2022-05-27 08:00:10|91.19||91.19||91.19||91.19||0
1653638420000|2022-05-27 08:00:20|91.14|91.06|91.19|91.06|91.19|91.06|91.14|91.06|2
1653638430000|2022-05-27 08:00:30|91.14||91.14||91.14||91.14||0
1653638450000|2022-05-27 08:00:50|||||||||1
1653638460000|2022-05-27 08:01:00|||||||||9
1653638470000|2022-05-27 08:01:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|2
1653638490000|2022-05-27 08:01:30||90.96||91.01||91.01||90.96|1
1653638500000|2022-05-27 08:01:40|||||||||14
1653638510000|2022-05-27 08:01:50|91.04|90.96|91.09|90.96|91.09|90.96|91.04|90.96|4
1653638520000|2022-05-27 08:02:00|91.04|91.01|91.04|90.96|91.09|91.01|91.04|90.96|4
1653638530000|2022-05-27 08:02:10|91.09||91.04||91.09||91.04||0
1653638540000|2022-05-27 08:02:20|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|0
1653638550000|2022-05-27 08:02:30|91.14||91.09||91.14||91.09||5
1653638570000|2022-05-27 08:02:50|91.14|91.06|91.09|91.01|91.14|91.06|91.09|91.01|7
1653638580000|2022-05-27 08:03:00|91.04|90.96|91.04|90.96|91.04|91.01|91.04|90.96|4
1653638590000|2022-05-27 08:03:10|91.09||91.04||91.09||91.04||0
1653638600000|2022-05-27 08:03:20|91.09||91.04||91.09||91.04||0
1653638610000|2022-05-27 08:03:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|0
1653638630000|2022-05-27 08:03:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.01|81
1653638640000|2022-05-27 08:04:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.06|3
1653638660000|2022-05-27 08:04:20|91.24||91.24||91.24||91.19||0
1653638670000|2022-05-27 08:04:30|91.19|91.16|91.19|91.11|91.24|91.16|91.19|91.11|0
1653638700000|2022-05-27 08:05:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.01|4
1653638710000|2022-05-27 08:05:10|||||||||1
1653638730000|2022-05-27 08:05:30|||||||||1
1653638750000|2022-05-27 08:05:50|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.11|5
1653638760000|2022-05-27 08:06:00|||||||||3
1653638780000|2022-05-27 08:06:20|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|2
1653638800000|2022-05-27 08:06:40|91.29|91.21|91.29|91.21|91.29|91.21|91.24|91.16|75
1653638820000|2022-05-27 08:07:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|28
1653638830000|2022-05-27 08:07:10|||||||||4
1653638850000|2022-05-27 08:07:30|91.39|91.31|91.39|91.31|91.39|91.31|91.34|91.26|22
1653638880000|2022-05-27 08:08:00||91.26||91.31||91.31||91.26|5
1653638900000|2022-05-27 08:08:20|91.34|91.26|91.34|91.26|91.39|91.31|91.34|91.26|90
1653638930000|2022-05-27 08:08:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|2
1653638950000|2022-05-27 08:09:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|6
1653638960000|2022-05-27 08:09:20|91.29||91.24||91.29||91.24||1
1653638970000|2022-05-27 08:09:30|91.29||91.24||91.29||91.24||0
1653638980000|2022-05-27 08:09:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|0
1653639000000|2022-05-27 08:10:00|||||||||5
1653639010000|2022-05-27 08:10:10||91.16||91.21||91.21||91.16|51
1653639040000|2022-05-27 08:10:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|0
1653639050000|2022-05-27 08:10:50|91.29|91.21|91.29|91.21|91.34|91.21|91.29|91.21|0
1653639060000|2022-05-27 08:11:00|||||||||3
1653639090000|2022-05-27 08:11:30||91.16||91.21||91.21||91.16|1
1653639100000|2022-05-27 08:11:40||91.16||91.21||91.21||91.16|0
1653639110000|2022-05-27 08:11:50|||||||||1
1653639130000|2022-05-27 08:12:10|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|7
1653639200000|2022-05-27 08:13:20|91.29|91.21|91.34|91.21|91.34|91.26|91.29|91.21|26
1653639210000|2022-05-27 08:13:30||91.26||91.26||91.26||91.26|0
1653639220000|2022-05-27 08:13:40||91.21||91.26||91.26||91.21|10
1653639250000|2022-05-27 08:14:10||91.21||91.21||91.21||91.21|8
1653639260000|2022-05-27 08:14:20||91.26||91.26||91.26||91.26|0
1653639300000|2022-05-27 08:15:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|4
1653639320000|2022-05-27 08:15:20|91.34|91.26|91.39|91.31|91.39|91.31|91.34|91.26|3
1653639340000|2022-05-27 08:15:40|91.44||91.44||91.44||91.44||7
1653639350000|2022-05-27 08:15:50|91.39||91.39||91.44||91.39||0
1653639360000|2022-05-27 08:16:00|91.44|91.36|91.44|91.36|91.49|91.36|91.44|91.36|52
1653639370000|2022-05-27 08:16:10|||||||||295
1653639380000|2022-05-27 08:16:20||91.31||91.36||91.36||91.31|0
1653639390000|2022-05-27 08:16:30|91.39|91.31|91.39|91.31|91.39|91.36|91.39|91.31|24
1653639400000|2022-05-27 08:16:40|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|118
1653639410000|2022-05-27 08:16:50|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|33
1653639420000|2022-05-27 08:17:00||91.26||91.26||91.26||91.26|6
1653639430000|2022-05-27 08:17:10||91.31||91.31||91.31||91.26|1
1653639480000|2022-05-27 08:18:00|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|102
1653639490000|2022-05-27 08:18:10|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.31|7
1653639530000|2022-05-27 08:18:50|91.49|91.41|91.49|91.41|91.49|91.41|91.44|91.41|3
1653639540000|2022-05-27 08:19:00|||||||||3
1653639580000|2022-05-27 08:19:40|||||||||2
1653639590000|2022-05-27 08:19:50|91.54||91.54||91.54||91.54||2
1653639600000|2022-05-27 08:20:00|91.49||91.49||91.49||91.49||0
1653639620000|2022-05-27 08:20:20|||||||||3
1653639630000|2022-05-27 08:20:30|91.44|91.36|91.44|91.36|91.49|91.36|91.44|91.36|1
1653639650000|2022-05-27 08:20:50|91.49||91.49||91.49||91.49||3
1653639660000|2022-05-27 08:21:00|91.44||91.44||91.49||91.44||0
1653639690000|2022-05-27 08:21:30|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|7
1653639710000|2022-05-27 08:21:50|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|10
1653639720000|2022-05-27 08:22:00|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.36|12
1653639730000|2022-05-27 08:22:10||91.36||91.41||91.41||91.36|0
1653639750000|2022-05-27 08:22:30||91.36||91.41||91.41||91.36|0
1653639800000|2022-05-27 08:23:20|91.54|91.46|91.49|91.41|91.54|91.46|91.49|91.41|66
1653639840000|2022-05-27 08:24:00|91.44|91.36|91.49|91.41|91.49|91.41|91.44|91.36|5
1653639850000|2022-05-27 08:24:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|153
1653639880000|2022-05-27 08:24:40|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|570
1653639890000|2022-05-27 08:24:50|91.54|91.46|91.59|91.46|91.59|91.51|91.54|91.46|40
1653639900000|2022-05-27 08:25:00|91.54||91.54||91.54||91.54||2
1653639920000|2022-05-27 08:25:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|0
1653639940000|2022-05-27 08:25:40||91.36||91.41||91.41||91.36|1
1653639970000|2022-05-27 08:26:10|||||||||5
1653640000000|2022-05-27 08:26:40|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|30
1653640010000|2022-05-27 08:26:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.51|803
1653640020000|2022-05-27 08:27:00|91.59|91.51|91.64|91.56|91.64|91.56|91.59|91.51|49
1653640030000|2022-05-27 08:27:10|91.59|91.51|91.64|91.56|91.64|91.56|91.59|91.51|5
1653640040000|2022-05-27 08:27:20||91.51||91.56||91.56||91.51|5
1653640050000|2022-05-27 08:27:30|91.59|91.51|91.59|91.51|91.59|91.56|91.59|91.51|2
1653640070000|2022-05-27 08:27:50|||||||||1
1653640080000|2022-05-27 08:28:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|15
1653640090000|2022-05-27 08:28:10|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|6
1653640100000|2022-05-27 08:28:20|||||||||28
1653640110000|2022-05-27 08:28:30|||||||||4
1653640120000|2022-05-27 08:28:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|2
1653640150000|2022-05-27 08:29:10|91.44|91.36|91.44|91.36|91.49|91.36|91.44|91.36|17
1653640180000|2022-05-27 08:29:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.36|24
1653640220000|2022-05-27 08:30:20|||||||||1
1653640240000|2022-05-27 08:30:40|||||||||17
1653640270000|2022-05-27 08:31:10|91.44|91.36|91.49|91.41|91.49|91.41|91.44|91.36|9
1653640290000|2022-05-27 08:31:30|91.44|91.36|91.49|91.41|91.49|91.41|91.44|91.36|21
1653640300000|2022-05-27 08:31:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|0
1653640330000|2022-05-27 08:32:10|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|35
1653640340000|2022-05-27 08:32:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|73
1653640350000|2022-05-27 08:32:30|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|381
1653640360000|2022-05-27 08:32:40|||||||||103
1653640370000|2022-05-27 08:32:50|||||||||3
1653640380000|2022-05-27 08:33:00|||||||||7
1653640390000|2022-05-27 08:33:10|||||||||86
1653640400000|2022-05-27 08:33:20|||||||||1
1653640410000|2022-05-27 08:33:30|||||||||84
1653640420000|2022-05-27 08:33:40|91.54|91.46|91.59|91.51|91.59|91.51|91.54|91.46|923
1653640430000|2022-05-27 08:33:50|||||||||101
1653640440000|2022-05-27 08:34:00||91.46||91.46||91.51||91.46|4
1653640450000|2022-05-27 08:34:10|91.54||91.54||91.54||91.54||0
1653640470000|2022-05-27 08:34:30||91.41||91.46||91.46||91.41|338
1653640480000|2022-05-27 08:34:40||91.41||91.46||91.46||91.41|405
1653640490000|2022-05-27 08:34:50|||||||||40
1653640510000|2022-05-27 08:35:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|30
1653640560000|2022-05-27 08:36:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|6
1653640570000|2022-05-27 08:36:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|9
1653640580000|2022-05-27 08:36:20|91.54|91.46|91.59|91.46|91.59|91.51|91.54|91.46|8
1653640590000|2022-05-27 08:36:30|91.54||91.54||91.59||91.54||0
1653640610000|2022-05-27 08:36:50|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|3
1653640640000|2022-05-27 08:37:20|||||||||5
1653640660000|2022-05-27 08:37:40|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|43
1653640680000|2022-05-27 08:38:00||91.41||91.46||91.46||91.41|6
1653640690000|2022-05-27 08:38:10||91.41||91.46||91.46||91.41|14
1653640700000|2022-05-27 08:38:20|||||||||13
1653640710000|2022-05-27 08:38:30|||||||||1
1653640720000|2022-05-27 08:38:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|2
1653640730000|2022-05-27 08:38:50|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|1
1653640740000|2022-05-27 08:39:00|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|4
1653640770000|2022-05-27 08:39:30|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|1
1653640780000|2022-05-27 08:39:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|28
1653640870000|2022-05-27 08:41:10|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|32
1653640910000|2022-05-27 08:41:50|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|8
1653640920000|2022-05-27 08:42:00|||||||||17
1653640930000|2022-05-27 08:42:10|||||||||1
1653640940000|2022-05-27 08:42:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|38
1653640950000|2022-05-27 08:42:30|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|44
1653640960000|2022-05-27 08:42:40|||||||||5
1653640970000|2022-05-27 08:42:50|||||||||5
1653641000000|2022-05-27 08:43:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|50
1653641040000|2022-05-27 08:44:00|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|1
1653641070000|2022-05-27 08:44:30|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|7
1653641080000|2022-05-27 08:44:40|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|93
1653641090000|2022-05-27 08:44:50|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|179
1653641100000|2022-05-27 08:45:00|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|7
1653641120000|2022-05-27 08:45:20|91.39|91.31|91.39|91.31|91.44|91.31|91.39|91.31|1
1653641140000|2022-05-27 08:45:40|91.44||91.44||91.44||91.44||2
1653641150000|2022-05-27 08:45:50|91.39||91.44||91.44||91.39||0
1653641160000|2022-05-27 08:46:00|91.39|91.36|91.44|91.36|91.44|91.36|91.39|91.36|3
1653641180000|2022-05-27 08:46:20|||||||||4
1653641190000|2022-05-27 08:46:30|||||||||3
1653641210000|2022-05-27 08:46:50|||||||||1
1653641220000|2022-05-27 08:47:00|||||||||2
1653641230000|2022-05-27 08:47:10|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|5
1653641240000|2022-05-27 08:47:20||91.31||91.31||91.31||91.31|1
1653641250000|2022-05-27 08:47:30|91.39|91.36|91.39|91.31|91.44|91.36|91.39|91.31|1
1653641260000|2022-05-27 08:47:40|91.44||91.39||91.44||91.39||1
1653641300000|2022-05-27 08:48:20|91.34|91.26|91.34|91.26|91.39|91.26|91.34|91.26|51
1653641310000|2022-05-27 08:48:30|91.39||91.34||91.39||91.34||7
1653641340000|2022-05-27 08:49:00|||||||||21
1653641350000|2022-05-27 08:49:10|91.29|91.21|91.29|91.21|91.34|91.26|91.29|91.21|116
1653641360000|2022-05-27 08:49:20|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|592
1653641370000|2022-05-27 08:49:30|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|423
1653641400000|2022-05-27 08:50:00|91.34|91.26|91.34|91.21|91.34|91.26|91.29|91.21|6
1653641410000|2022-05-27 08:50:10|91.29|91.26|91.29|91.21|91.29|91.26|91.29|91.21|0
1653641420000|2022-05-27 08:50:20|||||||||4
1653641430000|2022-05-27 08:50:30||91.16||91.16||91.16||91.16|17
1653641440000|2022-05-27 08:50:40||91.21||91.21||91.21||91.21|0
1653641460000|2022-05-27 08:51:00|91.34||91.34||91.34||91.29||7
1653641470000|2022-05-27 08:51:10|91.29||91.29||91.29||91.29||0
1653641480000|2022-05-27 08:51:20|91.24|91.16|91.24|91.16|91.29|91.16|91.24|91.16|2
1653641500000|2022-05-27 08:51:40|||||||||21
1653641510000|2022-05-27 08:51:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|23
1653641520000|2022-05-27 08:52:00|91.24|91.16|91.24|91.16|91.24|91.21|91.24|91.16|13
1653641530000|2022-05-27 08:52:10|||||||||15
1653641540000|2022-05-27 08:52:20|91.29|91.21|91.29|91.16|91.29|91.21|91.24|91.16|4
1653641550000|2022-05-27 08:52:30||91.21||91.16||91.21||91.16|0
1653641560000|2022-05-27 08:52:40|91.24||91.24||91.29||91.24||0
1653641600000|2022-05-27 08:53:20|91.29||91.24||91.29||91.24||21
1653641610000|2022-05-27 08:53:30|91.29||91.24||91.29||91.24||0
1653641620000|2022-05-27 08:53:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|0
1653641680000|2022-05-27 08:54:40|||||||||8
1653641700000|2022-05-27 08:55:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|11
1653641730000|2022-05-27 08:55:30|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|63
1653641860000|2022-05-27 08:57:40|||||||||113
1653641890000|2022-05-27 08:58:10|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|167
1653641900000|2022-05-27 08:58:20|91.39||91.34||91.39||91.34||5
1653641910000|2022-05-27 08:58:30|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|0
1653641930000|2022-05-27 08:58:50|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|8
1653641940000|2022-05-27 08:59:00|||||||||17
1653641990000|2022-05-27 08:59:50|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|29
1653642010000|2022-05-27 09:00:10||91.31||91.31||91.31||91.31|6
1653642020000|2022-05-27 09:00:20||91.36||91.36||91.36||91.36|0
1653642060000|2022-05-27 09:01:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|172
1653642080000|2022-05-27 09:01:20|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|182
1653642090000|2022-05-27 09:01:30||91.26||91.26||91.31||91.26|47
1653642100000|2022-05-27 09:01:40|91.34||91.34||91.39||91.34||0
1653642110000|2022-05-27 09:01:50|||||||||14
1653642120000|2022-05-27 09:02:00|91.29|91.21|91.29|91.21|91.34|91.21|91.29|91.21|69
1653642130000|2022-05-27 09:02:10|91.34|91.26|91.34|91.21|91.34|91.26|91.34|91.21|5
1653642140000|2022-05-27 09:02:20||91.26||91.21||91.26||91.21|0
1653642150000|2022-05-27 09:02:30|91.29|91.26|91.29|91.21|91.29|91.26|91.29|91.21|18
1653642160000|2022-05-27 09:02:40|||||||||8
1653642170000|2022-05-27 09:02:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|6
1653642180000|2022-05-27 09:03:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|50
1653642190000|2022-05-27 09:03:10|91.24|91.16|91.29|91.16|91.29|91.21|91.24|91.16|0
1653642200000|2022-05-27 09:03:20|91.24||91.24||91.29||91.24||0
1653642230000|2022-05-27 09:03:50|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|21
1653642300000|2022-05-27 09:05:00|||||||||20
1653642330000|2022-05-27 09:05:30|91.29||91.29||91.29||91.24||5
1653642340000|2022-05-27 09:05:40|91.24|91.21|91.29|91.16|91.29|91.21|91.24|91.16|1
1653642350000|2022-05-27 09:05:50|91.24||91.24||91.29||91.24||0
1653642390000|2022-05-27 09:06:30|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|13
1653642460000|2022-05-27 09:07:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|11
1653642470000|2022-05-27 09:07:50|91.39||91.34||91.39||91.34||0
1653642480000|2022-05-27 09:08:00|91.39||91.34||91.39||91.34||0
1653642560000|2022-05-27 09:09:20|91.29|91.21|91.29|91.21|91.34|91.21|91.29|91.21|122
1653642620000|2022-05-27 09:10:20|91.34||91.34||91.34||91.34||47
1653642630000|2022-05-27 09:10:30|91.29||91.29||91.29||91.29||0
1653642650000|2022-05-27 09:10:50|||||||||34
1653642660000|2022-05-27 09:11:00|||||||||3
1653642670000|2022-05-27 09:11:10||91.16||91.16||91.16||91.16|1
1653642680000|2022-05-27 09:11:20|91.24||91.24||91.24||91.24||0
1653642690000|2022-05-27 09:11:30|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|2
1653642700000|2022-05-27 09:11:40|91.29||91.24||91.29||91.24||0
1653642710000|2022-05-27 09:11:50|91.29||91.24||91.29||91.24||0
1653642780000|2022-05-27 09:13:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|13
1653642830000|2022-05-27 09:13:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|47
1653642840000|2022-05-27 09:14:00|91.29|91.21|91.34|91.21|91.34|91.21|91.29|91.21|19
1653642850000|2022-05-27 09:14:10|91.29||91.29||91.29||91.29||0
1653642870000|2022-05-27 09:14:30|91.34|91.26|91.34|91.21|91.34|91.26|91.34|91.21|23
1653642880000|2022-05-27 09:14:40|91.29||91.29||91.29||91.29||0
1653642900000|2022-05-27 09:15:00|91.34|91.26|91.29|91.21|91.34|91.26|91.29|91.21|14
1653642910000|2022-05-27 09:15:10|91.34||91.34||91.34||91.29||0
1653642920000|2022-05-27 09:15:20|91.29||91.29||91.29||91.29||0
1653642930000|2022-05-27 09:15:30|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|6
1653642960000|2022-05-27 09:16:00|||||||||10
1653642970000|2022-05-27 09:16:10|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|151
1653642980000|2022-05-27 09:16:20|||||||||39
1653643000000|2022-05-27 09:16:40|91.44||91.44||91.44||91.39||0
1653643010000|2022-05-27 09:16:50|91.39||91.44||91.44||91.39||0
1653643020000|2022-05-27 09:17:00|91.39||91.39||91.39||91.39||0
1653643060000|2022-05-27 09:17:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|84
1653643080000|2022-05-27 09:18:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|11
1653643090000|2022-05-27 09:18:10|91.34|91.26|91.39|91.31|91.39|91.31|91.34|91.26|374
1653643100000|2022-05-27 09:18:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|43
1653643110000|2022-05-27 09:18:30|91.39|91.31|91.39|91.31|91.39|91.31|91.34|91.26|253
1653643120000|2022-05-27 09:18:40|91.34|91.26|91.39|91.26|91.39|91.26|91.34|91.26|46
1653643130000|2022-05-27 09:18:50||91.31||91.31||91.31||91.31|0
1653643140000|2022-05-27 09:19:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|2
1653643220000|2022-05-27 09:20:20|91.39||91.34||91.39||91.34||12
1653643230000|2022-05-27 09:20:30|91.39||91.39||91.39||91.39||0
1653643240000|2022-05-27 09:20:40||91.31||91.31||91.31||91.31|0
1653643270000|2022-05-27 09:21:10|||||||||4
1653643310000|2022-05-27 09:21:50|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|2
1653643380000|2022-05-27 09:23:00|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|155
1653643400000|2022-05-27 09:23:20|||||||||300
1653643410000|2022-05-27 09:23:30|91.54|91.46|91.54|91.46|91.54|91.46|91.49|91.41|47
1653643420000|2022-05-27 09:23:40|91.49|91.41|91.49|91.41|91.49|91.46|91.49|91.41|5
1653643440000|2022-05-27 09:24:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|4
1653643530000|2022-05-27 09:25:30|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|51
1653643540000|2022-05-27 09:25:40|91.54|91.46|91.54|91.46|91.59|91.46|91.54|91.46|28
1653643550000|2022-05-27 09:25:50|91.59|91.51|91.59|91.51|91.59|91.51|91.54|91.51|9
1653643560000|2022-05-27 09:26:00|||||||||72
1653643570000|2022-05-27 09:26:10|||||||||101
1653643590000|2022-05-27 09:26:30|||||||||203
1653643610000|2022-05-27 09:26:50|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|31
1653643650000|2022-05-27 09:27:30|91.59|91.51|91.59|91.46|91.59|91.51|91.59|91.46|59
1653643660000|2022-05-27 09:27:40|91.54|91.51|91.59|91.51|91.59|91.51|91.54|91.51|50
1653643670000|2022-05-27 09:27:50|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|36
1653643710000|2022-05-27 09:28:30|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|139
1653643730000|2022-05-27 09:28:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.51|18
1653643740000|2022-05-27 09:29:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|5
1653643830000|2022-05-27 09:30:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|278
1653643870000|2022-05-27 09:31:10|||||||||1356
1653643920000|2022-05-27 09:32:00|||||||||10
1653643970000|2022-05-27 09:32:50|||||||||75
1653643980000|2022-05-27 09:33:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|219
1653644020000|2022-05-27 09:33:40|91.54|91.46|91.59|91.51|91.59|91.51|91.54|91.46|235
1653644060000|2022-05-27 09:34:20|91.54|91.46|91.59|91.46|91.59|91.51|91.54|91.46|45
1653644070000|2022-05-27 09:34:30|91.54||91.54||91.59||91.54||0
1653644080000|2022-05-27 09:34:40|||||||||14
1653644170000|2022-05-27 09:36:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|90
1653644190000|2022-05-27 09:36:30||91.46||91.51||91.51||91.46|0
1653644220000|2022-05-27 09:37:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|14
1653644250000|2022-05-27 09:37:30|||||||||172
1653644290000|2022-05-27 09:38:10||91.51||91.56||91.56||91.51|29
1653644320000|2022-05-27 09:38:40|||||||||67
1653644340000|2022-05-27 09:39:00|||||||||7
1653644410000|2022-05-27 09:40:10|||||||||13
1653644420000|2022-05-27 09:40:20|||||||||5
1653644430000|2022-05-27 09:40:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|99
1653644440000|2022-05-27 09:40:40|||||||||2
1653644460000|2022-05-27 09:41:00|||||||||20
1653644530000|2022-05-27 09:42:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|67
1653644540000|2022-05-27 09:42:20|91.79|91.71|91.79|91.66|91.79|91.71|91.79|91.66|4
1653644550000|2022-05-27 09:42:30||91.71||91.71||91.71||91.71|0
1653644570000|2022-05-27 09:42:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|14
1653644580000|2022-05-27 09:43:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|4
1653644600000|2022-05-27 09:43:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|16
1653644630000|2022-05-27 09:43:50|||||||||101
1653644640000|2022-05-27 09:44:00||91.71||91.76||91.76||91.71|11
1653644650000|2022-05-27 09:44:10|||||||||14
1653644660000|2022-05-27 09:44:20||91.71||91.76||91.76||91.71|0
1653644670000|2022-05-27 09:44:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|0
1653644720000|2022-05-27 09:45:20|91.74|91.66|91.79|91.66|91.79|91.66|91.74|91.66|5
1653644730000|2022-05-27 09:45:30|91.74||91.79||91.79||91.74||0
1653644740000|2022-05-27 09:45:40||91.71||91.66||91.71||91.66|0
1653644750000|2022-05-27 09:45:50|91.74||91.74||91.79||91.74||25
1653644760000|2022-05-27 09:46:00|||||||||4
1653644800000|2022-05-27 09:46:40|91.79|91.71|91.79|91.66|91.79|91.71|91.79|91.66|49
1653644810000|2022-05-27 09:46:50|91.74||91.79||91.79||91.74||0
1653644820000|2022-05-27 09:47:00|91.74||91.74||91.74||91.74||0
1653644850000|2022-05-27 09:47:30||91.61||91.61||91.61||91.61|101
1653644860000|2022-05-27 09:47:40||91.66||91.66||91.66||91.66|0
1653644880000|2022-05-27 09:48:00|91.79|91.71|91.79|91.66|91.79|91.71|91.79|91.66|10
1653644890000|2022-05-27 09:48:10|91.74||91.79||91.79||91.74||1
1653644900000|2022-05-27 09:48:20|91.74||91.74||91.79||91.74||0
1653644910000|2022-05-27 09:48:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.66|1
1653644920000|2022-05-27 09:48:40|91.84||91.79||91.84||91.79||0
1653644930000|2022-05-27 09:48:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|0
1653644940000|2022-05-27 09:49:00|91.79|91.71|91.79|91.71|91.79|91.76|91.79|91.71|9
1653644950000|2022-05-27 09:49:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.71|48
1653644960000|2022-05-27 09:49:20|||||||||2
1653644970000|2022-05-27 09:49:30|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.76|40
1653644980000|2022-05-27 09:49:40||91.76||91.81||91.81||91.76|0
1653644990000|2022-05-27 09:49:50||91.76||91.81||91.81||91.76|5
1653645000000|2022-05-27 09:50:00|||||||||35
1653645010000|2022-05-27 09:50:10|||||||||53
1653645020000|2022-05-27 09:50:20||91.76||91.81||91.81||91.76|45
1653645030000|2022-05-27 09:50:30|91.84|91.76|91.89|91.76|91.89|91.76|91.84|91.76|45
1653645040000|2022-05-27 09:50:40||91.81||91.76||91.81||91.76|0
1653645050000|2022-05-27 09:50:50|91.84||91.84||91.84||91.84||95
1653645070000|2022-05-27 09:51:10|||||||||61
1653645110000|2022-05-27 09:51:50|||||||||116
1653645130000|2022-05-27 09:52:10|||||||||86
1653645160000|2022-05-27 09:52:40|||||||||97
1653645190000|2022-05-27 09:53:10|||||||||89
1653645210000|2022-05-27 09:53:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|93
1653645220000|2022-05-27 09:53:40|||||||||36
1653645250000|2022-05-27 09:54:10|||||||||88
1653645260000|2022-05-27 09:54:20|91.84||91.84||91.84||91.84||115
1653645270000|2022-05-27 09:54:30||91.76||91.76||91.76||91.76|18
1653645300000|2022-05-27 09:55:00|||||||||103
1653645330000|2022-05-27 09:55:30||91.71||91.76||91.76||91.71|164
1653645350000|2022-05-27 09:55:50|||||||||83
1653645360000|2022-05-27 09:56:00|||||||||21
1653645380000|2022-05-27 09:56:20|||||||||100
1653645390000|2022-05-27 09:56:30|||||||||6
1653645410000|2022-05-27 09:56:50|||||||||83
1653645440000|2022-05-27 09:57:20|||||||||143
1653645450000|2022-05-27 09:57:30|||||||||72
1653645460000|2022-05-27 09:57:40|||||||||46
1653645470000|2022-05-27 09:57:50|||||||||10
1653645490000|2022-05-27 09:58:10|||||||||76
1653645500000|2022-05-27 09:58:20|91.79|91.71|91.79|91.71|91.84|91.76|91.79|91.71|96
1653645510000|2022-05-27 09:58:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.71|29
1653645520000|2022-05-27 09:58:40|||||||||2
1653645530000|2022-05-27 09:58:50|||||||||141
1653645540000|2022-05-27 09:59:00|||||||||6
1653645550000|2022-05-27 09:59:10|||||||||29
1653645560000|2022-05-27 09:59:20|||||||||67
1653645570000|2022-05-27 09:59:30|||||||||24
1653645580000|2022-05-27 09:59:40|||||||||86
1653645590000|2022-05-27 09:59:50|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|66
1653645600000|2022-05-27 10:00:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|6
1653645660000|2022-05-27 10:01:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|201
1653645670000|2022-05-27 10:01:10||91.71||91.71||91.71||91.71|17
1653645680000|2022-05-27 10:01:20|91.79|91.76|91.79|91.71|91.79|91.76|91.79|91.71|4
1653645720000|2022-05-27 10:02:00|||||||||2
1653645740000|2022-05-27 10:02:20|||||||||302
1653645810000|2022-05-27 10:03:30|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|549
1653645820000|2022-05-27 10:03:40|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|9
1653645840000|2022-05-27 10:04:00|91.79|91.71|91.74|91.66|91.79|91.71|91.74|91.66|265
1653645850000|2022-05-27 10:04:10|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|187
1653645890000|2022-05-27 10:04:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|18
1653645910000|2022-05-27 10:05:10|||||||||2
1653645920000|2022-05-27 10:05:20|||||||||16
1653645930000|2022-05-27 10:05:30|||||||||1
1653645940000|2022-05-27 10:05:40|91.89||91.84||91.89||91.84||41
1653645950000|2022-05-27 10:05:50|91.89|91.81|91.89|91.76|91.89|91.81|91.84|91.76|6
1653645960000|2022-05-27 10:06:00|91.84|91.81|91.84|91.76|91.84|91.81|91.84|91.76|10
1653645970000|2022-05-27 10:06:10|||||||||2
1653645980000|2022-05-27 10:06:20|||||||||10
1653645990000|2022-05-27 10:06:30|||||||||835
1653646010000|2022-05-27 10:06:50|||||||||40
1653646030000|2022-05-27 10:07:10|||||||||2
1653646040000|2022-05-27 10:07:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|45
1653646060000|2022-05-27 10:07:40|91.84|91.76|91.89|91.76|91.89|91.76|91.84|91.76|4
1653646070000|2022-05-27 10:07:50||91.81||91.81||91.81||91.76|1
1653646080000|2022-05-27 10:08:00|91.84|91.76|91.84|91.76|91.84|91.81|91.84|91.76|3
1653646090000|2022-05-27 10:08:10|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|5
1653646110000|2022-05-27 10:08:30|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|116
1653646160000|2022-05-27 10:09:20|||||||||3
1653646200000|2022-05-27 10:10:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.81|135
1653646210000|2022-05-27 10:10:10|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|432
1653646220000|2022-05-27 10:10:20|||||||||509
1653646230000|2022-05-27 10:10:30|||||||||100
1653646240000|2022-05-27 10:10:40|||||||||101
1653646260000|2022-05-27 10:11:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|24
1653646320000|2022-05-27 10:12:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|65
1653646360000|2022-05-27 10:12:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|87
1653646400000|2022-05-27 10:13:20|||||||||52
1653646410000|2022-05-27 10:13:30|92.09|92.01|92.04|91.96|92.09|92.01|92.04|91.96|28
1653646420000|2022-05-27 10:13:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|124
1653646440000|2022-05-27 10:14:00|||||||||5
1653646450000|2022-05-27 10:14:10|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|67
1653646490000|2022-05-27 10:14:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|61
1653646510000|2022-05-27 10:15:10|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|55
1653646520000|2022-05-27 10:15:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|1561
1653646530000|2022-05-27 10:15:30|92.09|92.01|92.09|92.01|92.09|92.01|92.04|91.96|66
1653646540000|2022-05-27 10:15:40|||||||||3
1653646600000|2022-05-27 10:16:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|54
1653646610000|2022-05-27 10:16:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|91.96|1
1653646650000|2022-05-27 10:17:30|||||||||47
1653646700000|2022-05-27 10:18:20|||||||||54
1653646730000|2022-05-27 10:18:50|92.04|91.96|92.04|91.96|92.09|91.96|92.04|91.96|51
1653646760000|2022-05-27 10:19:20|||||||||32
1653646780000|2022-05-27 10:19:40|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|50
1653646800000|2022-05-27 10:20:00|91.94|91.86|91.99|91.91|91.99|91.91|91.94|91.86|76
1653646900000|2022-05-27 10:21:40||91.86||91.86||91.86||91.86|4
1653646910000|2022-05-27 10:21:50||91.91||91.91||91.91||91.91|2
1653646920000|2022-05-27 10:22:00|92.04|91.96|92.04|91.91|92.04|91.96|92.04|91.91|79
1653646930000|2022-05-27 10:22:10|91.99||91.99||91.99||91.99||0
1653646940000|2022-05-27 10:22:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|2
1653646960000|2022-05-27 10:22:40|||||||||54
1653646980000|2022-05-27 10:23:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|51
1653646990000|2022-05-27 10:23:10|||||||||46
1653647000000|2022-05-27 10:23:20|||||||||56
1653647020000|2022-05-27 10:23:40|||||||||51
1653647030000|2022-05-27 10:23:50|||||||||52
1653647050000|2022-05-27 10:24:10|||||||||52
1653647070000|2022-05-27 10:24:30|||||||||47
1653647080000|2022-05-27 10:24:40|||||||||174
1653647100000|2022-05-27 10:25:00|||||||||52
1653647110000|2022-05-27 10:25:10||91.96||92.01||92.01||91.96|2
1653647160000|2022-05-27 10:26:00|||||||||48
1653647170000|2022-05-27 10:26:10|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|33
1653647180000|2022-05-27 10:26:20|||||||||54
1653647210000|2022-05-27 10:26:50|||||||||45
1653647240000|2022-05-27 10:27:20|||||||||48
1653647250000|2022-05-27 10:27:30|||||||||1
1653647260000|2022-05-27 10:27:40|||||||||55
1653647270000|2022-05-27 10:27:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|202
1653647280000|2022-05-27 10:28:00|||||||||4
1653647290000|2022-05-27 10:28:10|||||||||4
1653647300000|2022-05-27 10:28:20|||||||||1
1653647310000|2022-05-27 10:28:30|||||||||2
1653647320000|2022-05-27 10:28:40|92.14||92.09||92.14||92.09||77
1653647340000|2022-05-27 10:29:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|261
1653647380000|2022-05-27 10:29:40|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|53
1653647390000|2022-05-27 10:29:50|||||||||4
1653647420000|2022-05-27 10:30:20|||||||||353
1653647430000|2022-05-27 10:30:30|||||||||4
1653647440000|2022-05-27 10:30:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|148
1653647450000|2022-05-27 10:30:50|||||||||4
1653647460000|2022-05-27 10:31:00|||||||||2
1653647480000|2022-05-27 10:31:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|516
1653647490000|2022-05-27 10:31:30|||||||||7
1653647500000|2022-05-27 10:31:40|||||||||2
1653647510000|2022-05-27 10:31:50||91.76||91.76||91.76||91.76|105
1653647520000|2022-05-27 10:32:00|91.84||91.84||91.84||91.84||4
1653647530000|2022-05-27 10:32:10|||||||||6
1653647540000|2022-05-27 10:32:20|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|797
1653647550000|2022-05-27 10:32:30|||||||||7
1653647560000|2022-05-27 10:32:40|||||||||55
1653647570000|2022-05-27 10:32:50|||||||||1
1653647580000|2022-05-27 10:33:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|87
1653647590000|2022-05-27 10:33:10|||||||||3
1653647600000|2022-05-27 10:33:20|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.66|190
1653647610000|2022-05-27 10:33:30|||||||||3
1653647620000|2022-05-27 10:33:40|||||||||5
1653647630000|2022-05-27 10:33:50|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|24
1653647650000|2022-05-27 10:34:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|2
1653647660000|2022-05-27 10:34:20|91.79|91.71|91.84|91.71|91.84|91.76|91.79|91.71|0
1653647670000|2022-05-27 10:34:30|91.79||91.84||91.84||91.79||0
1653647680000|2022-05-27 10:34:40|91.79|91.76|91.84|91.76|91.84|91.76|91.79|91.76|0
1653647720000|2022-05-27 10:35:20|||||||||6
1653647730000|2022-05-27 10:35:30|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|15
1653647740000|2022-05-27 10:35:40||91.76||91.81||91.81||91.76|2
1653647750000|2022-05-27 10:35:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|0
1653647780000|2022-05-27 10:36:20|91.89|91.81|91.89|91.76|91.89|91.81|91.89|91.76|11
1653647790000|2022-05-27 10:36:30||91.81||91.81||91.81||91.81|0
1653647800000|2022-05-27 10:36:40|||||||||2
1653647820000|2022-05-27 10:37:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|5
1653647840000|2022-05-27 10:37:20|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|2
1653647850000|2022-05-27 10:37:30|91.89||91.84||91.89||91.84||0
1653647900000|2022-05-27 10:38:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.76|2
1653647910000|2022-05-27 10:38:30|91.84|91.76|91.89|91.76|91.89|91.76|91.84|91.76|0
1653647920000|2022-05-27 10:38:40|91.84|91.81|91.89|91.81|91.89|91.81|91.84|91.81|2
1653647930000|2022-05-27 10:38:50||91.76||91.76||91.76||91.76|0
1653647940000|2022-05-27 10:39:00|91.84|91.81|91.89|91.76|91.89|91.81|91.84|91.76|5
1653647950000|2022-05-27 10:39:10||91.81||91.81||91.81||91.81|0
1653648000000|2022-05-27 10:40:00|||||||||2
1653648010000|2022-05-27 10:40:10|||||||||2
1653648020000|2022-05-27 10:40:20||91.76||91.81||91.81||91.76|0
1653648070000|2022-05-27 10:41:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|34
1653648090000|2022-05-27 10:41:30||91.81||91.81||91.81||91.81|0
1653648100000|2022-05-27 10:41:40||91.86||91.86||91.86||91.86|0
1653648110000|2022-05-27 10:41:50||91.81||91.81||91.86||91.81|0
1653648120000|2022-05-27 10:42:00|91.89||91.89||91.89||91.89||0
1653648160000|2022-05-27 10:42:40|91.94|91.86|91.94|91.81|91.94|91.86|91.89|91.81|15
1653648170000|2022-05-27 10:42:50|91.89|91.86|91.94|91.86|91.94|91.86|91.89|91.86|0
1653648220000|2022-05-27 10:43:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|2
1653648230000|2022-05-27 10:43:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|3
1653648260000|2022-05-27 10:44:20|||||||||6
1653648300000|2022-05-27 10:45:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|11
1653648320000|2022-05-27 10:45:20||91.76||91.76||91.76||91.76|5
1653648330000|2022-05-27 10:45:30||91.81||91.76||91.81||91.76|0
1653648350000|2022-05-27 10:45:50||91.81||91.76||91.81||91.76|0
1653648360000|2022-05-27 10:46:00|91.84||91.84||91.84||91.84||0
1653648370000|2022-05-27 10:46:10|91.89|91.81|91.89|91.76|91.89|91.81|91.89|91.76|11
1653648380000|2022-05-27 10:46:20|91.84||91.84||91.84||91.84||0
1653648420000|2022-05-27 10:47:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|7
1653648470000|2022-05-27 10:47:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|8
1653648490000|2022-05-27 10:48:10|||||||||5
1653648510000|2022-05-27 10:48:30|||||||||50
1653648540000|2022-05-27 10:49:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|82
1653648550000|2022-05-27 10:49:10|||||||||1
1653648580000|2022-05-27 10:49:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|20
1653648640000|2022-05-27 10:50:40|||||||||14
1653648670000|2022-05-27 10:51:10|||||||||210
1653648680000|2022-05-27 10:51:20|||||||||7
1653648690000|2022-05-27 10:51:30|||||||||1
1653648700000|2022-05-27 10:51:40|||||||||40
1653648710000|2022-05-27 10:51:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|27
1653648760000|2022-05-27 10:52:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|302
1653648780000|2022-05-27 10:53:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|12
1653648790000|2022-05-27 10:53:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|4
1653648800000|2022-05-27 10:53:20|91.89||91.89||91.89||91.84||1
1653648810000|2022-05-27 10:53:30|91.84|91.81|91.89|91.81|91.89|91.81|91.84|91.81|0
1653648820000|2022-05-27 10:53:40|||||||||680
1653648860000|2022-05-27 10:54:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.81|20
1653648890000|2022-05-27 10:54:50|91.99||91.94||91.99||91.94||6
1653648900000|2022-05-27 10:55:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|6
1653648920000|2022-05-27 10:55:20||91.86||91.91||91.91||91.86|0
1653648940000|2022-05-27 10:55:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|0
1653648950000|2022-05-27 10:55:50|91.99|91.91|91.99|91.86|91.99|91.91|91.99|91.86|6
1653648960000|2022-05-27 10:56:00|91.94|91.91|91.99|91.91|91.99|91.91|91.94|91.91|5
1653648970000|2022-05-27 10:56:10|||||||||1
1653648980000|2022-05-27 10:56:20|91.94|91.86|91.99|91.91|91.99|91.91|91.94|91.86|0
1653648990000|2022-05-27 10:56:30||91.86||91.91||91.91||91.86|3
1653649000000|2022-05-27 10:56:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|86
1653649010000|2022-05-27 10:56:50|||||||||503
1653649020000|2022-05-27 10:57:00|||||||||1
1653649030000|2022-05-27 10:57:10|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|129
1653649040000|2022-05-27 10:57:20|||||||||7
1653649050000|2022-05-27 10:57:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|100
1653649070000|2022-05-27 10:57:50|91.89||91.89||91.89||91.84||27
1653649080000|2022-05-27 10:58:00|91.84|91.81|91.89|91.81|91.89|91.81|91.84|91.81|2053
1653649090000|2022-05-27 10:58:10|||||||||1
1653649140000|2022-05-27 10:59:00|||||||||85
1653649150000|2022-05-27 10:59:10|91.94||91.89||91.94||91.89||50
1653649200000|2022-05-27 11:00:00|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|73
1653649210000|2022-05-27 11:00:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|110
1653649220000|2022-05-27 11:00:20|||||||||5
1653649230000|2022-05-27 11:00:30|||||||||2
1653649240000|2022-05-27 11:00:40||91.71||91.76||91.76||91.71|25
1653649250000|2022-05-27 11:00:50||91.71||91.71||91.71||91.71|37
1653649260000|2022-05-27 11:01:00|91.79|91.76|91.84|91.76|91.84|91.76|91.79|91.76|42
1653649310000|2022-05-27 11:01:50|||||||||5
1653649330000|2022-05-27 11:02:10|||||||||5
1653649340000|2022-05-27 11:02:20|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|14
1653649360000|2022-05-27 11:02:40|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|131
1653649370000|2022-05-27 11:02:50|||||||||90
1653649410000|2022-05-27 11:03:30|||||||||6
1653649420000|2022-05-27 11:03:40|91.84||91.79||91.84||91.79||42
1653649430000|2022-05-27 11:03:50|91.84||91.79||91.84||91.79||6
1653649520000|2022-05-27 11:05:20|||||||||6
1653649550000|2022-05-27 11:05:50|||||||||1
1653649560000|2022-05-27 11:06:00|||||||||26
1653649570000|2022-05-27 11:06:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|77
1653649630000|2022-05-27 11:07:10|||||||||5
1653649670000|2022-05-27 11:07:50|91.79||91.74||91.79||91.74||20
1653649730000|2022-05-27 11:08:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|11
1653649760000|2022-05-27 11:09:20||91.66||91.66||91.66||91.66|4
1653649770000|2022-05-27 11:09:30|91.74||91.74||91.74||91.74||0
1653649780000|2022-05-27 11:09:40|||||||||6
1653649820000|2022-05-27 11:10:20|91.79||91.74||91.79||91.74||14
1653649860000|2022-05-27 11:11:00|||||||||39
1653649910000|2022-05-27 11:11:50|||||||||6
1653650000000|2022-05-27 11:13:20|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|25
1653650040000|2022-05-27 11:14:00|||||||||11
1653650070000|2022-05-27 11:14:30|||||||||27
1653650080000|2022-05-27 11:14:40||91.66||91.66||91.66||91.66|12
1653650090000|2022-05-27 11:14:50||91.71||91.71||91.71||91.66|0
1653650100000|2022-05-27 11:15:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|6
1653650120000|2022-05-27 11:15:20|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|21
1653650140000|2022-05-27 11:15:40||91.66||91.66||91.66||91.66|15
1653650150000|2022-05-27 11:15:50|91.74||91.74||91.79||91.74||0
1653650160000|2022-05-27 11:16:00|91.79||91.79||91.79||91.79||21
1653650170000|2022-05-27 11:16:10|91.74||91.74||91.74||91.74||0
1653650190000|2022-05-27 11:16:30|91.79||91.74||91.79||91.74||1
1653650200000|2022-05-27 11:16:40|||||||||7
1653650210000|2022-05-27 11:16:50|||||||||35
1653650240000|2022-05-27 11:17:20|||||||||5
1653650270000|2022-05-27 11:17:50|91.79|91.71|91.74|91.66|91.79|91.71|91.74|91.66|40
1653650280000|2022-05-27 11:18:00|||||||||11
1653650310000|2022-05-27 11:18:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|102
1653650360000|2022-05-27 11:19:20|||||||||5
1653650370000|2022-05-27 11:19:30|||||||||12
1653650400000|2022-05-27 11:20:00|||||||||5
1653650430000|2022-05-27 11:20:30|||||||||8
1653650450000|2022-05-27 11:20:50|||||||||13
1653650470000|2022-05-27 11:21:10|||||||||5
1653650490000|2022-05-27 11:21:30|||||||||7
1653650510000|2022-05-27 11:21:50|||||||||9
1653650520000|2022-05-27 11:22:00|||||||||7
1653650530000|2022-05-27 11:22:10|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|377
1653650540000|2022-05-27 11:22:20|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|51
1653650560000|2022-05-27 11:22:40|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|66
1653650580000|2022-05-27 11:23:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|298
1653650610000|2022-05-27 11:23:30|||||||||7
1653650650000|2022-05-27 11:24:10|||||||||7
1653650670000|2022-05-27 11:24:30|||||||||6
1653650690000|2022-05-27 11:24:50|||||||||10
1653650700000|2022-05-27 11:25:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|18
1653650730000|2022-05-27 11:25:30|||||||||6
1653650760000|2022-05-27 11:26:00|||||||||9
1653650790000|2022-05-27 11:26:30|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|137
1653650800000|2022-05-27 11:26:40|91.64|91.56|91.64|91.56|91.64|91.56|91.59|91.51|169
1653650810000|2022-05-27 11:26:50||91.51||91.56||91.56||91.51|1
1653650820000|2022-05-27 11:27:00|||||||||5
1653650840000|2022-05-27 11:27:20|||||||||5
1653650860000|2022-05-27 11:27:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|104
1653650900000|2022-05-27 11:28:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|84
1653650910000|2022-05-27 11:28:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|181
1653650920000|2022-05-27 11:28:40|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|9
1653650930000|2022-05-27 11:28:50|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|0
1653650940000|2022-05-27 11:29:00|91.69|91.61|91.74|91.66|91.74|91.66|91.69|91.61|10
1653650980000|2022-05-27 11:29:40|||||||||12
1653651030000|2022-05-27 11:30:30|||||||||11
1653651040000|2022-05-27 11:30:40|||||||||7
1653651060000|2022-05-27 11:31:00|||||||||16
1653651070000|2022-05-27 11:31:10||91.61||91.66||91.66||91.61|52
1653651090000|2022-05-27 11:31:30||91.61||91.66||91.66||91.61|55
1653651110000|2022-05-27 11:31:50|||||||||48
1653651130000|2022-05-27 11:32:10|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|121
1653651160000|2022-05-27 11:32:40|||||||||8
1653651180000|2022-05-27 11:33:00|||||||||5
1653651200000|2022-05-27 11:33:20|||||||||488
1653651240000|2022-05-27 11:34:00|||||||||4
1653651250000|2022-05-27 11:34:10||91.66||91.71||91.71||91.66|165
1653651260000|2022-05-27 11:34:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|336
1653651290000|2022-05-27 11:34:50|91.69|91.61|91.74|91.61|91.74|91.66|91.69|91.61|269
1653651300000|2022-05-27 11:35:00|91.69|91.66|91.74|91.66|91.74|91.66|91.69|91.61|5
1653651310000|2022-05-27 11:35:10|91.69|91.61|91.69|91.61|91.74|91.61|91.69|91.61|368
1653651340000|2022-05-27 11:35:40|||||||||6
1653651370000|2022-05-27 11:36:10|||||||||6
1653651390000|2022-05-27 11:36:30|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.56|172
1653651420000|2022-05-27 11:37:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|17
1653651430000|2022-05-27 11:37:10|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|1
1653651450000|2022-05-27 11:37:30|||||||||8
1653651490000|2022-05-27 11:38:10|||||||||11
1653651510000|2022-05-27 11:38:30||91.56||91.56||91.56||91.56|80
1653651520000|2022-05-27 11:38:40||91.61||91.61||91.61||91.56|0
1653651530000|2022-05-27 11:38:50|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.56|42
1653651540000|2022-05-27 11:39:00|||||||||5
1653651550000|2022-05-27 11:39:10|||||||||2
1653651560000|2022-05-27 11:39:20|||||||||5
1653651600000|2022-05-27 11:40:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|83
1653651640000|2022-05-27 11:40:40|||||||||6
1653651650000|2022-05-27 11:40:50|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|7
1653651670000|2022-05-27 11:41:10|||||||||6
1653651680000|2022-05-27 11:41:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|16
1653651710000|2022-05-27 11:41:50|||||||||10
1653651730000|2022-05-27 11:42:10|||||||||6
1653651760000|2022-05-27 11:42:40|91.79||91.79||91.79||91.79||73
1653651770000|2022-05-27 11:42:50||91.71||91.71||91.71||91.66|9
1653651780000|2022-05-27 11:43:00|||||||||10
1653651790000|2022-05-27 11:43:10|91.74|91.66|91.79|91.66|91.79|91.71|91.74|91.66|14
1653651800000|2022-05-27 11:43:20|91.74||91.79||91.79||91.74||41
1653651810000|2022-05-27 11:43:30|91.74|91.71|91.79|91.66|91.79|91.71|91.74|91.66|97
1653651820000|2022-05-27 11:43:40||91.71||91.71||91.71||91.71|12
1653651840000|2022-05-27 11:44:00|||||||||8
1653651850000|2022-05-27 11:44:10|91.74|91.66|91.79|91.66|91.79|91.66|91.74|91.66|15
1653651860000|2022-05-27 11:44:20|91.74||91.74||91.79||91.74||14
1653651880000|2022-05-27 11:44:40|91.79||91.79||91.79||91.74||1
1653651890000|2022-05-27 11:44:50||91.71||91.71||91.71||91.66|35
1653651900000|2022-05-27 11:45:00|||||||||10
1653651920000|2022-05-27 11:45:20|||||||||7
1653651940000|2022-05-27 11:45:40|||||||||3
1653651950000|2022-05-27 11:45:50|91.74|91.66|91.79|91.66|91.79|91.66|91.74|91.66|13
1653651960000|2022-05-27 11:46:00|91.74||91.74||91.74||91.74||0
1653652000000|2022-05-27 11:46:40|||||||||5
1653652020000|2022-05-27 11:47:00|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|15
1653652030000|2022-05-27 11:47:10|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|5
1653652060000|2022-05-27 11:47:40|||||||||4
1653652070000|2022-05-27 11:47:50|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|30
1653652080000|2022-05-27 11:48:00||91.56||91.56||91.61||91.56|7
1653652090000|2022-05-27 11:48:10||91.61||91.56||91.61||91.56|0
1653652100000|2022-05-27 11:48:20||91.61||91.61||91.61||91.61|5
1653652140000|2022-05-27 11:49:00|||||||||6
1653652160000|2022-05-27 11:49:20||91.56||91.56||91.56||91.56|14
1653652170000|2022-05-27 11:49:30||91.61||91.61||91.61||91.56|0
1653652180000|2022-05-27 11:49:40||91.56||91.56||91.61||91.56|0
1653652190000|2022-05-27 11:49:50||91.61||91.61||91.61||91.56|0
1653652200000|2022-05-27 11:50:00|||||||||8
1653652210000|2022-05-27 11:50:10|||||||||3
1653652220000|2022-05-27 11:50:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|8
1653652250000|2022-05-27 11:50:50|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|22
1653652260000|2022-05-27 11:51:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|63
1653652290000|2022-05-27 11:51:30|||||||||8
1653652300000|2022-05-27 11:51:40||91.51||91.51||91.51||91.51|13
1653652310000|2022-05-27 11:51:50|91.59||91.59||91.59||91.59||0
1653652320000|2022-05-27 11:52:00|91.64||91.59||91.64||91.59||11
1653652330000|2022-05-27 11:52:10|91.64||91.59||91.64||91.59||0
1653652360000|2022-05-27 11:52:40|||||||||7
1653652400000|2022-05-27 11:53:20|||||||||13
1653652420000|2022-05-27 11:53:40|||||||||12
1653652440000|2022-05-27 11:54:00|||||||||6
1653652480000|2022-05-27 11:54:40|||||||||13
1653652490000|2022-05-27 11:54:50|91.54|91.46|91.54|91.46|91.59|91.46|91.54|91.46|28
1653652520000|2022-05-27 11:55:20|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|103
1653652530000|2022-05-27 11:55:30|||||||||5
1653652560000|2022-05-27 11:56:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|164
1653652580000|2022-05-27 11:56:20||91.46||91.51||91.51||91.46|20
1653652590000|2022-05-27 11:56:30||91.46||91.51||91.51||91.46|0
1653652600000|2022-05-27 11:56:40||91.46||91.51||91.51||91.46|0
1653652620000|2022-05-27 11:57:00|||||||||5
1653652630000|2022-05-27 11:57:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|10
1653652640000|2022-05-27 11:57:20|91.59||91.59||91.59||91.59||0
1653652650000|2022-05-27 11:57:30||91.51||91.51||91.51||91.51|0
1653652660000|2022-05-27 11:57:40|||||||||5
1653652670000|2022-05-27 11:57:50|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|10
1653652680000|2022-05-27 11:58:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|21
1653652690000|2022-05-27 11:58:10||91.46||91.51||91.51||91.46|0
1653652720000|2022-05-27 11:58:40|||||||||10
1653652730000|2022-05-27 11:58:50||91.46||91.46||91.46||91.46|15
1653652740000|2022-05-27 11:59:00|91.54||91.54||91.54||91.54||0
1653652760000|2022-05-27 11:59:20|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|111
1653652790000|2022-05-27 11:59:50||91.46||91.46||91.46||91.46|10
1653652800000|2022-05-27 12:00:00|91.54||91.54||91.59||91.54||5
1653652830000|2022-05-27 12:00:30|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|37
1653652840000|2022-05-27 12:00:40|||||||||5
1653652860000|2022-05-27 12:01:00|||||||||7
1653652870000|2022-05-27 12:01:10|||||||||21
1653652900000|2022-05-27 12:01:40|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.51|14
1653652940000|2022-05-27 12:02:20|||||||||8
1653652950000|2022-05-27 12:02:30|||||||||11
1653652980000|2022-05-27 12:03:00|||||||||6
1653653000000|2022-05-27 12:03:20|||||||||50
1653653020000|2022-05-27 12:03:40|||||||||12
1653653030000|2022-05-27 12:03:50|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|13
1653653050000|2022-05-27 12:04:10|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.51|40
1653653090000|2022-05-27 12:04:50|||||||||7
1653653100000|2022-05-27 12:05:00|||||||||61
1653653110000|2022-05-27 12:05:10|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.56|12
1653653120000|2022-05-27 12:05:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|5
1653653140000|2022-05-27 12:05:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|24
1653653150000|2022-05-27 12:05:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|0
1653653170000|2022-05-27 12:06:10|||||||||8
1653653210000|2022-05-27 12:06:50|91.69|91.61|91.69|91.56|91.69|91.61|91.69|91.56|19
1653653220000|2022-05-27 12:07:00||91.61||91.61||91.61||91.61|5
1653653230000|2022-05-27 12:07:10|91.64|91.56|91.69|91.56|91.69|91.61|91.64|91.56|37
1653653240000|2022-05-27 12:07:20|91.64||91.64||91.64||91.64||0
1653653280000|2022-05-27 12:08:00|||||||||10
1653653300000|2022-05-27 12:08:20|||||||||5
1653653330000|2022-05-27 12:08:50|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.56|87
1653653370000|2022-05-27 12:09:30|||||||||13
1653653410000|2022-05-27 12:10:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|24
1653653440000|2022-05-27 12:10:40|||||||||8
1653653470000|2022-05-27 12:11:10|||||||||6
1653653480000|2022-05-27 12:11:20|||||||||8
1653653490000|2022-05-27 12:11:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|53
1653653510000|2022-05-27 12:11:50|91.74|91.66|91.74|91.61|91.74|91.66|91.74|91.61|301
1653653520000|2022-05-27 12:12:00|91.69||91.69||91.69||91.69||0
1653653550000|2022-05-27 12:12:30|||||||||10
1653653580000|2022-05-27 12:13:00|||||||||5
1653653590000|2022-05-27 12:13:10|||||||||11
1653653630000|2022-05-27 12:13:50|||||||||10
1653653660000|2022-05-27 12:14:20|||||||||6
1653653700000|2022-05-27 12:15:00|||||||||11
1653653710000|2022-05-27 12:15:10|||||||||6
1653653720000|2022-05-27 12:15:20|||||||||5
1653653760000|2022-05-27 12:16:00|||||||||7
1653653770000|2022-05-27 12:16:10|||||||||5
1653653790000|2022-05-27 12:16:30|||||||||6
1653653810000|2022-05-27 12:16:50|||||||||7
1653653820000|2022-05-27 12:17:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|110
1653653870000|2022-05-27 12:17:50|||||||||5
1653653890000|2022-05-27 12:18:10|||||||||5
1653653920000|2022-05-27 12:18:40|||||||||7
1653653930000|2022-05-27 12:18:50|||||||||3
1653653940000|2022-05-27 12:19:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|14
1653653960000|2022-05-27 12:19:20|||||||||5
1653653970000|2022-05-27 12:19:30|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|10
1653653980000|2022-05-27 12:19:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|349
1653653990000|2022-05-27 12:19:50|||||||||7
1653654020000|2022-05-27 12:20:20|||||||||5
1653654040000|2022-05-27 12:20:40|||||||||6
1653654080000|2022-05-27 12:21:20|||||||||12
1653654100000|2022-05-27 12:21:40|||||||||5
1653654110000|2022-05-27 12:21:50|||||||||5
1653654160000|2022-05-27 12:22:40|||||||||20
1653654190000|2022-05-27 12:23:10|||||||||644
1653654200000|2022-05-27 12:23:20|||||||||132
1653654240000|2022-05-27 12:24:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|386
1653654260000|2022-05-27 12:24:20|||||||||6
1653654300000|2022-05-27 12:25:00|||||||||17
1653654330000|2022-05-27 12:25:30|||||||||6
1653654340000|2022-05-27 12:25:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|39
1653654370000|2022-05-27 12:26:10|||||||||8
1653654410000|2022-05-27 12:26:50|||||||||8
1653654430000|2022-05-27 12:27:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|17
1653654460000|2022-05-27 12:27:40|||||||||8
1653654480000|2022-05-27 12:28:00|||||||||8
1653654490000|2022-05-27 12:28:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|22
1653654500000|2022-05-27 12:28:20|91.54|91.46|91.59|91.46|91.59|91.51|91.54|91.46|13
1653654520000|2022-05-27 12:28:40||91.51||91.51||91.51||91.51|5
1653654540000|2022-05-27 12:29:00|||||||||8
1653654550000|2022-05-27 12:29:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|16
1653654570000|2022-05-27 12:29:30|91.59|91.51|91.59|91.46|91.59|91.51|91.59|91.46|9
1653654590000|2022-05-27 12:29:50||91.51||91.51||91.51||91.51|0
1653654600000|2022-05-27 12:30:00|||||||||6
1653654610000|2022-05-27 12:30:10|||||||||5
1653654620000|2022-05-27 12:30:20|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.56|37
1653654630000|2022-05-27 12:30:30|91.74|91.66|91.79|91.71|91.84|91.76|91.74|91.66|203
1653654640000|2022-05-27 12:30:40|91.74|91.66|91.74|91.66|91.79|91.66|91.74|91.66|11
1653654650000|2022-05-27 12:30:50|91.69|91.61|91.69|91.61|91.74|91.61|91.69|91.61|104
1653654660000|2022-05-27 12:31:00|91.64|91.56|91.59|91.51|91.69|91.56|91.59|91.51|80
1653654670000|2022-05-27 12:31:10|91.64|91.56|91.59|91.51|91.64|91.56|91.59|91.51|210
1653654690000|2022-05-27 12:31:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|66
1653654700000|2022-05-27 12:31:40||91.51||91.56||91.56||91.51|24
1653654710000|2022-05-27 12:31:50||91.51||91.56||91.56||91.51|0
1653654720000|2022-05-27 12:32:00|||||||||2
1653654730000|2022-05-27 12:32:10|||||||||14
1653654740000|2022-05-27 12:32:20|||||||||5
1653654750000|2022-05-27 12:32:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|18
1653654760000|2022-05-27 12:32:40|||||||||4
1653654770000|2022-05-27 12:32:50|91.74||91.74||91.74||91.69||16
1653654780000|2022-05-27 12:33:00|91.69|91.66|91.74|91.66|91.74|91.66|91.69|91.61|15
1653654790000|2022-05-27 12:33:10|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|12
1653654810000|2022-05-27 12:33:30|||||||||5
1653654830000|2022-05-27 12:33:50|||||||||6
1653654840000|2022-05-27 12:34:00|||||||||5
1653654860000|2022-05-27 12:34:20|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|7
1653654870000|2022-05-27 12:34:30|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.61|8
1653654880000|2022-05-27 12:34:40|||||||||5
1653654890000|2022-05-27 12:34:50|||||||||6
1653654900000|2022-05-27 12:35:00|||||||||4
1653654910000|2022-05-27 12:35:10|91.69|91.61|91.74|91.66|91.74|91.66|91.69|91.61|28
1653654950000|2022-05-27 12:35:50|||||||||5
1653654970000|2022-05-27 12:36:10|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.66|61
1653654980000|2022-05-27 12:36:20|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|12
1653654990000|2022-05-27 12:36:30|91.74|91.66|91.79|91.66|91.79|91.71|91.74|91.66|12
1653655000000|2022-05-27 12:36:40|91.74|91.71|91.79|91.66|91.79|91.71|91.74|91.66|9
1653655010000|2022-05-27 12:36:50|91.74|91.71|91.74|91.66|91.74|91.71|91.74|91.66|8
1653655020000|2022-05-27 12:37:00|91.79||91.79||91.79||91.79||6
1653655030000|2022-05-27 12:37:10|91.74||91.74||91.74||91.74||50
1653655050000|2022-05-27 12:37:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|9
1653655060000|2022-05-27 12:37:40|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|62
1653655090000|2022-05-27 12:38:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|7
1653655100000|2022-05-27 12:38:20|91.79|91.71|91.84|91.71|91.84|91.76|91.79|91.71|81
1653655110000|2022-05-27 12:38:30|91.79||91.79||91.79||91.79||0
1653655140000|2022-05-27 12:39:00|||||||||12
1653655150000|2022-05-27 12:39:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|25
1653655160000|2022-05-27 12:39:20|||||||||5
1653655170000|2022-05-27 12:39:30|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|52
1653655180000|2022-05-27 12:39:40|||||||||159
1653655190000|2022-05-27 12:39:50||91.71||91.76||91.76||91.71|15
1653655200000|2022-05-27 12:40:00||91.71||91.76||91.76||91.71|14
1653655210000|2022-05-27 12:40:10|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|17
1653655230000|2022-05-27 12:40:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|30
1653655270000|2022-05-27 12:41:10|||||||||5
1653655280000|2022-05-27 12:41:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|59
1653655300000|2022-05-27 12:41:40|||||||||6
1653655310000|2022-05-27 12:41:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|42
1653655320000|2022-05-27 12:42:00|||||||||105
1653655340000|2022-05-27 12:42:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|88
1653655350000|2022-05-27 12:42:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|41
1653655380000|2022-05-27 12:43:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|41
1653655410000|2022-05-27 12:43:30|91.79||91.79||91.79||91.79||65
1653655420000|2022-05-27 12:43:40|91.74||91.79||91.79||91.74||7
1653655430000|2022-05-27 12:43:50|91.74||91.74||91.74||91.74||0
1653655440000|2022-05-27 12:44:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|12
1653655470000|2022-05-27 12:44:30|||||||||6
1653655500000|2022-05-27 12:45:00|||||||||17
1653655510000|2022-05-27 12:45:10|||||||||4
1653655520000|2022-05-27 12:45:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|16
1653655530000|2022-05-27 12:45:30|||||||||5
1653655540000|2022-05-27 12:45:40|||||||||5
1653655560000|2022-05-27 12:46:00|||||||||5
1653655570000|2022-05-27 12:46:10|||||||||4
1653655580000|2022-05-27 12:46:20|||||||||12
1653655590000|2022-05-27 12:46:30|91.89||91.84||91.89||91.84||29
1653655600000|2022-05-27 12:46:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|4
1653655610000|2022-05-27 12:46:50|||||||||5
1653655640000|2022-05-27 12:47:20|||||||||8
1653655650000|2022-05-27 12:47:30|||||||||5
1653655660000|2022-05-27 12:47:40|||||||||5
1653655680000|2022-05-27 12:48:00|91.94||91.89||91.94||91.89||51
1653655710000|2022-05-27 12:48:30|||||||||8
1653655740000|2022-05-27 12:49:00|91.94||91.89||91.94||91.89||31
1653655750000|2022-05-27 12:49:10|91.94||91.89||91.94||91.89||2
1653655760000|2022-05-27 12:49:20|||||||||1
1653655780000|2022-05-27 12:49:40|||||||||9
1653655810000|2022-05-27 12:50:10|||||||||6
1653655830000|2022-05-27 12:50:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|87
1653655840000|2022-05-27 12:50:40|||||||||6
1653655850000|2022-05-27 12:50:50|||||||||4
1653655900000|2022-05-27 12:51:40|||||||||11
1653655910000|2022-05-27 12:51:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|54
1653655920000|2022-05-27 12:52:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|13
1653655930000|2022-05-27 12:52:10|91.89|91.81|91.89|91.76|91.89|91.81|91.89|91.76|2
1653655940000|2022-05-27 12:52:20|91.84||91.84||91.84||91.84||0
1653655960000|2022-05-27 12:52:40|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|19
1653655970000|2022-05-27 12:52:50|91.89|91.81|91.89|91.81|91.89|91.81|91.84|91.76|40
1653655980000|2022-05-27 12:53:00||91.76||91.81||91.81||91.76|5
1653655990000|2022-05-27 12:53:10|||||||||20
1653656000000|2022-05-27 12:53:20|||||||||121
1653656010000|2022-05-27 12:53:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|8
1653656050000|2022-05-27 12:54:10|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|77
1653656060000|2022-05-27 12:54:20|||||||||5
1653656090000|2022-05-27 12:54:50|||||||||12
1653656100000|2022-05-27 12:55:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|54
1653656110000|2022-05-27 12:55:10|||||||||10
1653656120000|2022-05-27 12:55:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|18
1653656160000|2022-05-27 12:56:00|||||||||16
1653656190000|2022-05-27 12:56:30|||||||||9
1653656200000|2022-05-27 12:56:40|||||||||5
1653656210000|2022-05-27 12:56:50|||||||||13
1653656220000|2022-05-27 12:57:00|||||||||12
1653656240000|2022-05-27 12:57:20|||||||||7
1653656260000|2022-05-27 12:57:40|||||||||14
1653656280000|2022-05-27 12:58:00|||||||||12
1653656290000|2022-05-27 12:58:10|||||||||82
1653656300000|2022-05-27 12:58:20|||||||||75
1653656310000|2022-05-27 12:58:30|||||||||23
1653656340000|2022-05-27 12:59:00|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|87
1653656350000|2022-05-27 12:59:10|||||||||10
1653656380000|2022-05-27 12:59:40|||||||||7
1653656410000|2022-05-27 13:00:10|||||||||23
1653656420000|2022-05-27 13:00:20|91.94|91.86|91.94|91.81|91.94|91.86|91.94|91.81|18
1653656430000|2022-05-27 13:00:30|91.89||91.89||91.89||91.89||0
1653656440000|2022-05-27 13:00:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.81|1
1653656450000|2022-05-27 13:00:50|||||||||5
1653656460000|2022-05-27 13:01:00|||||||||117
1653656480000|2022-05-27 13:01:20|||||||||5
1653656490000|2022-05-27 13:01:30|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|24
1653656500000|2022-05-27 13:01:40||91.86||91.91||91.91||91.86|0
1653656510000|2022-05-27 13:01:50||91.86||91.86||91.86||91.86|20
1653656520000|2022-05-27 13:02:00||91.91||91.91||91.91||91.86|5
1653656530000|2022-05-27 13:02:10|91.94|91.86|91.99|91.91|91.99|91.91|91.94|91.86|30
1653656540000|2022-05-27 13:02:20||91.86||91.86||91.86||91.86|0
1653656550000|2022-05-27 13:02:30|91.94||91.94||91.94||91.94||0
1653656570000|2022-05-27 13:02:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|26
1653656610000|2022-05-27 13:03:30|||||||||694
1653656630000|2022-05-27 13:03:50|||||||||509
1653656640000|2022-05-27 13:04:00|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|68
1653656650000|2022-05-27 13:04:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|21
1653656680000|2022-05-27 13:04:40|||||||||9
1653656710000|2022-05-27 13:05:10|||||||||6
1653656750000|2022-05-27 13:05:50|||||||||11
1653656790000|2022-05-27 13:06:30|||||||||17
1653656830000|2022-05-27 13:07:10|||||||||16
1653656860000|2022-05-27 13:07:40|||||||||6
1653656870000|2022-05-27 13:07:50|||||||||13
1653656900000|2022-05-27 13:08:20|||||||||5
1653656910000|2022-05-27 13:08:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|98
1653656920000|2022-05-27 13:08:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|299
1653656930000|2022-05-27 13:08:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|68
1653656960000|2022-05-27 13:09:20|||||||||1
1653656970000|2022-05-27 13:09:30|||||||||6
1653657010000|2022-05-27 13:10:10|||||||||12
1653657020000|2022-05-27 13:10:20|||||||||10
1653657050000|2022-05-27 13:10:50|||||||||5
1653657060000|2022-05-27 13:11:00|||||||||31
1653657070000|2022-05-27 13:11:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|19
1653657100000|2022-05-27 13:11:40|||||||||7
1653657110000|2022-05-27 13:11:50|||||||||1
1653657120000|2022-05-27 13:12:00|||||||||6
1653657140000|2022-05-27 13:12:20|||||||||6
1653657160000|2022-05-27 13:12:40|||||||||7
1653657200000|2022-05-27 13:13:20|||||||||6
1653657210000|2022-05-27 13:13:30|||||||||12
1653657230000|2022-05-27 13:13:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|15
1653657240000|2022-05-27 13:14:00|||||||||9
1653657270000|2022-05-27 13:14:30|||||||||5
1653657280000|2022-05-27 13:14:40|||||||||1
1653657300000|2022-05-27 13:15:00|||||||||21
1653657320000|2022-05-27 13:15:20|||||||||12
1653657340000|2022-05-27 13:15:40|||||||||51
1653657350000|2022-05-27 13:15:50|||||||||5
1653657370000|2022-05-27 13:16:10|||||||||4
1653657410000|2022-05-27 13:16:50|||||||||19
1653657440000|2022-05-27 13:17:20|||||||||1
1653657450000|2022-05-27 13:17:30|||||||||15
1653657470000|2022-05-27 13:17:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|23
1653657510000|2022-05-27 13:18:30|||||||||6
1653657520000|2022-05-27 13:18:40|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|88
1653657560000|2022-05-27 13:19:20|||||||||5
1653657600000|2022-05-27 13:20:00|||||||||10
1653657620000|2022-05-27 13:20:20|||||||||7
1653657640000|2022-05-27 13:20:40|||||||||6
1653657670000|2022-05-27 13:21:10|||||||||44
1653657680000|2022-05-27 13:21:20|91.84|91.76|91.84|91.71|91.84|91.76|91.84|91.71|93
1653657700000|2022-05-27 13:21:40||91.76||91.76||91.76||91.76|32
1653657730000|2022-05-27 13:22:10|||||||||60
1653657740000|2022-05-27 13:22:20||91.71||91.71||91.71||91.71|81
1653657750000|2022-05-27 13:22:30||91.76||91.76||91.76||91.76|6
1653657760000|2022-05-27 13:22:40|||||||||1
1653657780000|2022-05-27 13:23:00|||||||||3
1653657790000|2022-05-27 13:23:10||91.71||91.71||91.71||91.71|71
1653657820000|2022-05-27 13:23:40|||||||||5
1653657830000|2022-05-27 13:23:50|91.79|91.76|91.84|91.76|91.84|91.76|91.79|91.76|400
1653657840000|2022-05-27 13:24:00||91.71||91.76||91.76||91.71|32
1653657860000|2022-05-27 13:24:20|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|22
1653657870000|2022-05-27 13:24:30|91.84||91.84||91.84||91.84||6
1653657890000|2022-05-27 13:24:50||91.76||91.76||91.76||91.71|0
1653657900000|2022-05-27 13:25:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|265
1653657920000|2022-05-27 13:25:20|||||||||48
1653657940000|2022-05-27 13:25:40|||||||||14
1653657950000|2022-05-27 13:25:50|||||||||12
1653657980000|2022-05-27 13:26:20|||||||||6
1653658010000|2022-05-27 13:26:50|||||||||7
1653658040000|2022-05-27 13:27:20|||||||||7
1653658050000|2022-05-27 13:27:30|||||||||10
1653658080000|2022-05-27 13:28:00|||||||||1
1653658090000|2022-05-27 13:28:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|695
1653658110000|2022-05-27 13:28:30|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|51
1653658140000|2022-05-27 13:29:00|91.84|91.76|91.89|91.76|91.89|91.81|91.84|91.76|108
1653658150000|2022-05-27 13:29:10||91.81||91.81||91.81||91.81|0
1653658160000|2022-05-27 13:29:20|||||||||7
1653658190000|2022-05-27 13:29:50|||||||||6
1653658200000|2022-05-27 13:30:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|372
1653658210000|2022-05-27 13:30:10|91.79|91.71|91.84|91.71|91.84|91.71|91.79|91.71|89
1653658220000|2022-05-27 13:30:20|91.79|91.76|91.79|91.71|91.79|91.76|91.79|91.71|5
1653658230000|2022-05-27 13:30:30|91.84||91.79||91.84||91.79||51
1653658240000|2022-05-27 13:30:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|2
1653658250000|2022-05-27 13:30:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.76|17
1653658260000|2022-05-27 13:31:00|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|22
1653658280000|2022-05-27 13:31:20||91.76||91.81||91.81||91.76|9
1653658290000|2022-05-27 13:31:30||91.76||91.81||91.81||91.76|0
1653658300000|2022-05-27 13:31:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|9
1653658310000|2022-05-27 13:31:50|91.89|91.81|91.89|91.81|91.89|91.81|91.84|91.76|11
1653658320000|2022-05-27 13:32:00|91.84|91.76|91.84|91.76|91.84|91.81|91.84|91.76|0
1653658330000|2022-05-27 13:32:10|91.89|91.81|91.89|91.76|91.89|91.81|91.84|91.76|14
1653658340000|2022-05-27 13:32:20|91.84|91.81|91.84|91.76|91.89|91.81|91.84|91.76|7
1653658350000|2022-05-27 13:32:30|||||||||5
1653658360000|2022-05-27 13:32:40|91.89|91.81|91.89|91.76|91.89|91.81|91.84|91.76|23
1653658370000|2022-05-27 13:32:50|91.84||91.89||91.89||91.84||40
1653658380000|2022-05-27 13:33:00|91.84|91.81|91.84|91.76|91.84|91.81|91.84|91.76|5
1653658390000|2022-05-27 13:33:10|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.76|21
1653658400000|2022-05-27 13:33:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|4
1653658420000|2022-05-27 13:33:40|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|16
1653658440000|2022-05-27 13:34:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|7
1653658450000|2022-05-27 13:34:10|||||||||7
1653658460000|2022-05-27 13:34:20|91.79|91.71|91.79|91.66|91.79|91.71|91.79|91.66|18
1653658470000|2022-05-27 13:34:30|91.74|91.71|91.79|91.71|91.79|91.71|91.74|91.71|114
1653658500000|2022-05-27 13:35:00|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|12
1653658510000|2022-05-27 13:35:10|91.84|91.76|91.84|91.71|91.84|91.76|91.79|91.71|17
1653658520000|2022-05-27 13:35:20|91.79|91.76|91.84|91.71|91.84|91.76|91.79|91.71|6
1653658530000|2022-05-27 13:35:30||91.76||91.76||91.76||91.76|0
1653658550000|2022-05-27 13:35:50|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|18
1653658560000|2022-05-27 13:36:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|12
1653658570000|2022-05-27 13:36:10||91.76||91.76||91.81||91.76|10
1653658580000|2022-05-27 13:36:20||91.81||91.81||91.81||91.76|2
1653658590000|2022-05-27 13:36:30|||||||||4
1653658610000|2022-05-27 13:36:50||91.76||91.76||91.76||91.76|10
1653658620000|2022-05-27 13:37:00|91.84||91.84||91.84||91.84||5
1653658630000|2022-05-27 13:37:10|||||||||5
1653658650000|2022-05-27 13:37:30|91.89||91.84||91.89||91.84||41
1653658660000|2022-05-27 13:37:40|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|11
1653658670000|2022-05-27 13:37:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|0
1653658690000|2022-05-27 13:38:10|91.94|91.86|91.94|91.81|91.94|91.86|91.89|91.81|203
1653658700000|2022-05-27 13:38:20|91.89||91.89||91.89||91.89||11
1653658710000|2022-05-27 13:38:30|||||||||11
1653658720000|2022-05-27 13:38:40|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|19
1653658730000|2022-05-27 13:38:50|91.94||91.94||91.94||91.89||8
1653658740000|2022-05-27 13:39:00|91.89|91.86|91.89|91.81|91.94|91.86|91.89|91.81|4
1653658770000|2022-05-27 13:39:30|||||||||8
1653658780000|2022-05-27 13:39:40|||||||||51
1653658810000|2022-05-27 13:40:10|||||||||5
1653658820000|2022-05-27 13:40:20|||||||||5
1653658840000|2022-05-27 13:40:40|||||||||14
1653658850000|2022-05-27 13:40:50|||||||||205
1653658860000|2022-05-27 13:41:00|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|696
1653658870000|2022-05-27 13:41:10|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|10
1653658910000|2022-05-27 13:41:50|91.94|91.76|91.89|91.76|91.94|91.81|91.89|91.76|242
1653658920000|2022-05-27 13:42:00|91.84|91.81|91.84|91.76|91.84|91.81|91.84|91.76|200
1653658940000|2022-05-27 13:42:20|91.79|91.71|91.79|91.71|91.79|91.76|91.79|91.71|12
1653658950000|2022-05-27 13:42:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|16
1653658970000|2022-05-27 13:42:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|100
1653658980000|2022-05-27 13:43:00|||||||||26
1653659000000|2022-05-27 13:43:20|91.94||91.89||91.94||91.89||77
1653659010000|2022-05-27 13:43:30|91.94||91.94||91.94||91.89||1
1653659020000|2022-05-27 13:43:40|91.89||91.89||91.89||91.89||0
1653659030000|2022-05-27 13:43:50|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|24
1653659040000|2022-05-27 13:44:00|91.89|91.81|91.89|91.81|91.94|91.86|91.89|91.81|13
1653659070000|2022-05-27 13:44:30|||||||||8
1653659090000|2022-05-27 13:44:50|||||||||13
1653659110000|2022-05-27 13:45:10|||||||||5
1653659120000|2022-05-27 13:45:20|91.94|91.86|91.94|91.86|91.94|91.86|91.89|91.81|125
1653659130000|2022-05-27 13:45:30|||||||||4
1653659150000|2022-05-27 13:45:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|65
1653659170000|2022-05-27 13:46:10|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|43
1653659190000|2022-05-27 13:46:30|91.94||91.94||91.94||91.94||10
1653659200000|2022-05-27 13:46:40||91.86||91.86||91.86||91.81|130
1653659220000|2022-05-27 13:47:00|91.99|91.91|92.04|91.91|92.04|91.91|91.94|91.91|448
1653659230000|2022-05-27 13:47:10|91.99|91.96|92.04|91.91|92.04|91.96|91.99|91.91|5
1653659240000|2022-05-27 13:47:20|91.99|91.96|92.04|91.91|92.04|91.96|91.99|91.91|2
1653659250000|2022-05-27 13:47:30|91.99|91.96|92.04|91.91|92.04|91.96|91.99|91.91|5
1653659260000|2022-05-27 13:47:40||91.96||91.96||91.96||91.96|5
1653659270000|2022-05-27 13:47:50|||||||||1
1653659280000|2022-05-27 13:48:00|92.09|92.01|92.04|91.96|92.09|92.01|92.04|91.96|33
1653659310000|2022-05-27 13:48:30|||||||||8
1653659330000|2022-05-27 13:48:50||91.91||91.91||91.91||91.91|13
1653659340000|2022-05-27 13:49:00|91.99||92.04||92.04||91.99||6
1653659350000|2022-05-27 13:49:10|||||||||14
1653659360000|2022-05-27 13:49:20|91.99||91.99||91.99||91.99||0
1653659370000|2022-05-27 13:49:30|||||||||6
1653659380000|2022-05-27 13:49:40|||||||||1
1653659390000|2022-05-27 13:49:50|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|14
1653659400000|2022-05-27 13:50:00|||||||||33
1653659410000|2022-05-27 13:50:10|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|24
1653659430000|2022-05-27 13:50:30|||||||||1
1653659440000|2022-05-27 13:50:40|92.04||92.04||92.04||91.99||111
1653659450000|2022-05-27 13:50:50|91.99||91.99||92.04||91.99||7
1653659460000|2022-05-27 13:51:00|||||||||41
1653659470000|2022-05-27 13:51:10|||||||||9
1653659480000|2022-05-27 13:51:20|||||||||6
1653659490000|2022-05-27 13:51:30|||||||||55
1653659500000|2022-05-27 13:51:40|||||||||6
1653659510000|2022-05-27 13:51:50|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|8
1653659520000|2022-05-27 13:52:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|5
1653659530000|2022-05-27 13:52:10|||||||||1
1653659540000|2022-05-27 13:52:20|91.94|91.86|91.99|91.86|91.99|91.86|91.94|91.86|41
1653659550000|2022-05-27 13:52:30|91.94|91.91|91.99|91.91|91.99|91.91|91.94|91.86|5
1653659580000|2022-05-27 13:53:00|||||||||14
1653659590000|2022-05-27 13:53:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|20
1653659600000|2022-05-27 13:53:20|||||||||5
1653659620000|2022-05-27 13:53:40|||||||||7
1653659630000|2022-05-27 13:53:50|92.09|92.01|92.09|92.01|92.09|92.01|92.04|92.01|68
1653659640000|2022-05-27 13:54:00|||||||||19
1653659650000|2022-05-27 13:54:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|42
1653659660000|2022-05-27 13:54:20|||||||||63
1653659670000|2022-05-27 13:54:30||91.91||91.96||91.96||91.91|16
1653659680000|2022-05-27 13:54:40|||||||||2
1653659690000|2022-05-27 13:54:50|||||||||2
1653659720000|2022-05-27 13:55:20|92.09|92.01|92.04|91.96|92.09|92.01|92.04|91.96|166
1653659730000|2022-05-27 13:55:30|||||||||12
1653659760000|2022-05-27 13:56:00|||||||||12
1653659780000|2022-05-27 13:56:20|92.09|92.01|92.04|91.96|92.09|92.01|92.04|91.96|75
1653659800000|2022-05-27 13:56:40|92.09|92.01|92.09|91.96|92.09|92.01|92.09|91.96|85
1653659810000|2022-05-27 13:56:50|92.04||92.04||92.09||92.04||1
1653659830000|2022-05-27 13:57:10|||||||||1
1653659840000|2022-05-27 13:57:20|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|133
1653659850000|2022-05-27 13:57:30|92.04|91.96|92.04|91.91|92.04|91.96|92.04|91.91|62
1653659860000|2022-05-27 13:57:40|91.99||91.99||91.99||91.99||0
1653659890000|2022-05-27 13:58:10|||||||||5
1653659920000|2022-05-27 13:58:40|||||||||6
1653659930000|2022-05-27 13:58:50|||||||||10
1653659970000|2022-05-27 13:59:30|||||||||100
1653659990000|2022-05-27 13:59:50|||||||||1
1653660000000|2022-05-27 14:00:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|238
1653660010000|2022-05-27 14:00:10|||||||||57
1653660020000|2022-05-27 14:00:20|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|144
1653660040000|2022-05-27 14:00:40|91.94|91.86|91.94|91.86|91.99|91.86|91.94|91.86|114
1653660050000|2022-05-27 14:00:50|||||||||19
1653660060000|2022-05-27 14:01:00|||||||||2
1653660080000|2022-05-27 14:01:20|91.99|91.91|91.99|91.86|91.99|91.91|91.99|91.86|31
1653660090000|2022-05-27 14:01:30||91.91||91.91||91.91||91.91|0
1653660100000|2022-05-27 14:01:40|||||||||7
1653660120000|2022-05-27 14:02:00|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|31
1653660140000|2022-05-27 14:02:20|91.94|91.86|91.99|91.91|91.99|91.91|91.94|91.86|41
1653660150000|2022-05-27 14:02:30|||||||||10
1653660180000|2022-05-27 14:03:00|91.94|91.86|91.94|91.86|91.94|91.91|91.94|91.86|79
1653660200000|2022-05-27 14:03:20|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.86|56
1653660210000|2022-05-27 14:03:30|91.94|91.86|91.99|91.91|91.99|91.91|91.94|91.86|14
1653660220000|2022-05-27 14:03:40||91.86||91.91||91.91||91.86|5
1653660240000|2022-05-27 14:04:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|23
1653660250000|2022-05-27 14:04:10|||||||||4
1653660270000|2022-05-27 14:04:30|||||||||75
1653660280000|2022-05-27 14:04:40|||||||||217
1653660310000|2022-05-27 14:05:10|||||||||13
1653660320000|2022-05-27 14:05:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|23
1653660340000|2022-05-27 14:05:40|91.94|91.86|91.94|91.81|91.94|91.86|91.94|91.81|9
1653660350000|2022-05-27 14:05:50|91.89|91.86|91.89|91.81|91.89|91.86|91.89|91.81|5
1653660370000|2022-05-27 14:06:10|||||||||5
1653660390000|2022-05-27 14:06:30|||||||||2
1653660400000|2022-05-27 14:06:40|||||||||194
1653660410000|2022-05-27 14:06:50|||||||||18
1653660420000|2022-05-27 14:07:00|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|79
1653660450000|2022-05-27 14:07:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|30
1653660480000|2022-05-27 14:08:00|||||||||29
1653660510000|2022-05-27 14:08:30|||||||||172
1653660520000|2022-05-27 14:08:40|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|256
1653660540000|2022-05-27 14:09:00|||||||||7
1653660570000|2022-05-27 14:09:30|||||||||53
1653660580000|2022-05-27 14:09:40|||||||||8
1653660600000|2022-05-27 14:10:00|||||||||132
1653660620000|2022-05-27 14:10:20|||||||||14
1653660650000|2022-05-27 14:10:50|||||||||81
1653660660000|2022-05-27 14:11:00|||||||||19
1653660670000|2022-05-27 14:11:10|||||||||189
1653660690000|2022-05-27 14:11:30|||||||||47
1653660710000|2022-05-27 14:11:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|352
1653660720000|2022-05-27 14:12:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|41
1653660740000|2022-05-27 14:12:20|||||||||8
1653660760000|2022-05-27 14:12:40|91.89||91.89||91.89||91.89||21
1653660770000|2022-05-27 14:12:50|91.84|91.81|91.84|91.76|91.84|91.81|91.84|91.76|27
1653660800000|2022-05-27 14:13:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|10
1653660810000|2022-05-27 14:13:30|||||||||5
1653660830000|2022-05-27 14:13:50|||||||||8
1653660850000|2022-05-27 14:14:10|||||||||21
1653660870000|2022-05-27 14:14:30|91.94||91.89||91.94||91.89||30
1653660880000|2022-05-27 14:14:40|||||||||1
1653660890000|2022-05-27 14:14:50|91.94|91.86|91.94|91.81|91.94|91.86|91.94|91.81|27
1653660900000|2022-05-27 14:15:00|91.89|91.86|91.94|91.86|91.94|91.86|91.89|91.86|30
1653660910000|2022-05-27 14:15:10|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|22
1653660920000|2022-05-27 14:15:20|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|66
1653660960000|2022-05-27 14:16:00|||||||||8
1653660970000|2022-05-27 14:16:10|||||||||98
1653661000000|2022-05-27 14:16:40|91.94|91.86|91.94|91.81|91.94|91.86|91.94|91.81|12
1653661010000|2022-05-27 14:16:50|91.89||91.89||91.94||91.89||5
1653661020000|2022-05-27 14:17:00|||||||||22
1653661030000|2022-05-27 14:17:10|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|25
1653661040000|2022-05-27 14:17:20|91.94|91.86|91.94|91.81|91.94|91.86|91.94|91.81|1
1653661050000|2022-05-27 14:17:30|91.89||91.89||91.89||91.89||0
1653661070000|2022-05-27 14:17:50|||||||||9
1653661080000|2022-05-27 14:18:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|102
1653661120000|2022-05-27 14:18:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.76|14
1653661150000|2022-05-27 14:19:10|||||||||23
1653661160000|2022-05-27 14:19:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|34
1653661170000|2022-05-27 14:19:30|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|6
1653661180000|2022-05-27 14:19:40|91.94||91.89||91.94||91.89||40
1653661200000|2022-05-27 14:20:00|91.94|91.86|91.94|91.86|91.94|91.86|91.89|91.86|10
1653661220000|2022-05-27 14:20:20|91.89|91.81|91.94|91.81|91.94|91.81|91.89|91.81|68
1653661230000|2022-05-27 14:20:30||91.86||91.81||91.86||91.81|3
1653661240000|2022-05-27 14:20:40||91.86||91.81||91.86||91.81|0
1653661260000|2022-05-27 14:21:00|91.89|91.86|91.89|91.81|91.94|91.86|91.89|91.81|6
1653661270000|2022-05-27 14:21:10|91.94||91.94||91.94||91.94||1
1653661280000|2022-05-27 14:21:20||91.86||91.86||91.86||91.86|5
1653661300000|2022-05-27 14:21:40|||||||||7
1653661310000|2022-05-27 14:21:50|||||||||16
1653661320000|2022-05-27 14:22:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|24
1653661330000|2022-05-27 14:22:10|91.94||91.94||91.94||91.94||7
1653661340000|2022-05-27 14:22:20|91.89||91.89||91.89||91.89||13
1653661360000|2022-05-27 14:22:40|||||||||5
1653661400000|2022-05-27 14:23:20|||||||||7
1653661430000|2022-05-27 14:23:50|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|58
1653661440000|2022-05-27 14:24:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|29
1653661470000|2022-05-27 14:24:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|121
1653661480000|2022-05-27 14:24:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|0
1653661490000|2022-05-27 14:24:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|2
1653661520000|2022-05-27 14:25:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|14
1653661530000|2022-05-27 14:25:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|32
1653661560000|2022-05-27 14:26:00|||||||||9
1653661570000|2022-05-27 14:26:10|||||||||1
1653661580000|2022-05-27 14:26:20|||||||||6
1653661590000|2022-05-27 14:26:30|||||||||4
1653661600000|2022-05-27 14:26:40|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|20
1653661610000|2022-05-27 14:26:50|91.84|91.76|91.84|91.76|91.84|91.76|91.79|91.71|11
1653661620000|2022-05-27 14:27:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|46
1653661650000|2022-05-27 14:27:30|||||||||7
1653661670000|2022-05-27 14:27:50|91.84|91.76|91.84|91.71|91.84|91.76|91.84|91.71|506
1653661680000|2022-05-27 14:28:00|91.79||91.79||91.79||91.79||9
1653661700000|2022-05-27 14:28:20|91.84||91.79||91.84||91.79||509
1653661710000|2022-05-27 14:28:30|||||||||3
1653661720000|2022-05-27 14:28:40|91.84||91.79||91.84||91.79||12
1653661730000|2022-05-27 14:28:50|91.84|91.76|91.84|91.76|91.84|91.76|91.79|91.76|80
1653661740000|2022-05-27 14:29:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|35
1653661750000|2022-05-27 14:29:10||91.66||91.71||91.71||91.66|53
1653661770000|2022-05-27 14:29:30|||||||||1
1653661780000|2022-05-27 14:29:40||91.66||91.71||91.71||91.66|12
1653661790000|2022-05-27 14:29:50|91.74|91.66|91.79|91.66|91.79|91.66|91.74|91.66|20
1653661800000|2022-05-27 14:30:00|91.74|91.71|91.74|91.66|91.74|91.71|91.74|91.66|26
1653661810000|2022-05-27 14:30:10|91.79||91.79||91.79||91.79||2
1653661820000|2022-05-27 14:30:20|91.74|91.71|91.74|91.66|91.74|91.71|91.74|91.66|0
1653661830000|2022-05-27 14:30:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|53
1653661870000|2022-05-27 14:31:10|||||||||54
1653661900000|2022-05-27 14:31:40|||||||||200
1653661910000|2022-05-27 14:31:50|||||||||9
1653661930000|2022-05-27 14:32:10|||||||||24
1653661950000|2022-05-27 14:32:30|||||||||6
1653661970000|2022-05-27 14:32:50|||||||||6
1653661990000|2022-05-27 14:33:10|||||||||20
1653662010000|2022-05-27 14:33:30|||||||||11
1653662020000|2022-05-27 14:33:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|60
1653662030000|2022-05-27 14:33:50|||||||||5
1653662040000|2022-05-27 14:34:00|||||||||20
1653662050000|2022-05-27 14:34:10|91.79|91.71|91.84|91.71|91.84|91.71|91.79|91.71|708
1653662060000|2022-05-27 14:34:20|91.79|91.76|91.84|91.76|91.84|91.76|91.79|91.76|50
1653662070000|2022-05-27 14:34:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|72
1653662090000|2022-05-27 14:34:50|||||||||6
1653662120000|2022-05-27 14:35:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|48
1653662150000|2022-05-27 14:35:50|||||||||31
1653662180000|2022-05-27 14:36:20|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|106
1653662220000|2022-05-27 14:37:00|||||||||12
1653662250000|2022-05-27 14:37:30|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|144
1653662260000|2022-05-27 14:37:40|91.79||91.74||91.79||91.74||9
1653662270000|2022-05-27 14:37:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|110
1653662290000|2022-05-27 14:38:10|||||||||8
1653662330000|2022-05-27 14:38:50|||||||||26
1653662350000|2022-05-27 14:39:10|||||||||24
1653662360000|2022-05-27 14:39:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|20
1653662370000|2022-05-27 14:39:30|||||||||7
1653662380000|2022-05-27 14:39:40|||||||||18
1653662410000|2022-05-27 14:40:10|||||||||5
1653662420000|2022-05-27 14:40:20|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|118
1653662430000|2022-05-27 14:40:30|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|49
1653662440000|2022-05-27 14:40:40|||||||||3
1653662450000|2022-05-27 14:40:50|||||||||1
1653662460000|2022-05-27 14:41:00|||||||||70
1653662480000|2022-05-27 14:41:20|||||||||79
1653662490000|2022-05-27 14:41:30|||||||||19
1653662500000|2022-05-27 14:41:40|||||||||34
1653662520000|2022-05-27 14:42:00|||||||||4
1653662550000|2022-05-27 14:42:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|240
1653662560000|2022-05-27 14:42:40|||||||||76
1653662570000|2022-05-27 14:42:50|||||||||267
1653662590000|2022-05-27 14:43:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|389
1653662620000|2022-05-27 14:43:40|||||||||29
1653662630000|2022-05-27 14:43:50|||||||||6
1653662640000|2022-05-27 14:44:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|66
1653662650000|2022-05-27 14:44:10|||||||||47
1653662660000|2022-05-27 14:44:20|||||||||44
1653662670000|2022-05-27 14:44:30|||||||||158
1653662680000|2022-05-27 14:44:40|||||||||21
1653662710000|2022-05-27 14:45:10|||||||||6
1653662730000|2022-05-27 14:45:30|||||||||19
1653662740000|2022-05-27 14:45:40|91.59|91.51|91.64|91.51|91.64|91.51|91.59|91.51|665
1653662750000|2022-05-27 14:45:50|91.59||91.59||91.59||91.59||7
1653662760000|2022-05-27 14:46:00|91.64||91.64||91.64||91.59||2
1653662780000|2022-05-27 14:46:20||91.56||91.56||91.56||91.56|0
1653662790000|2022-05-27 14:46:30|91.59|91.51|91.59|91.51|91.64|91.51|91.59|91.51|270
1653662800000|2022-05-27 14:46:40|||||||||14
1653662820000|2022-05-27 14:47:00|||||||||66
1653662830000|2022-05-27 14:47:10|||||||||2
1653662850000|2022-05-27 14:47:30|91.54|91.46|91.54|91.46|91.59|91.46|91.54|91.46|28
1653662860000|2022-05-27 14:47:40|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|18
1653662880000|2022-05-27 14:48:00|||||||||8
1653662930000|2022-05-27 14:48:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|41
1653662950000|2022-05-27 14:49:10|||||||||6
1653662990000|2022-05-27 14:49:50|||||||||277
1653663000000|2022-05-27 14:50:00|||||||||11
1653663010000|2022-05-27 14:50:10|||||||||6
1653663020000|2022-05-27 14:50:20||91.51||91.56||91.56||91.51|17
1653663080000|2022-05-27 14:51:20|||||||||100
1653663120000|2022-05-27 14:52:00|||||||||25
1653663130000|2022-05-27 14:52:10|91.69|91.61|91.69|91.61|91.69|91.61|91.64|91.61|18
1653663140000|2022-05-27 14:52:20|||||||||125
1653663150000|2022-05-27 14:52:30||91.56||91.56||91.56||91.56|23
1653663160000|2022-05-27 14:52:40|91.64||91.69||91.69||91.64||0
1653663170000|2022-05-27 14:52:50|91.64|91.61|91.69|91.56|91.69|91.61|91.64|91.56|0
1653663180000|2022-05-27 14:53:00|91.64|91.61|91.69|91.56|91.69|91.61|91.64|91.56|9
1653663190000|2022-05-27 14:53:10||91.61||91.61||91.61||91.61|0
1653663240000|2022-05-27 14:54:00||91.56||91.56||91.56||91.56|19
1653663250000|2022-05-27 14:54:10||91.61||91.61||91.61||91.61|0
1653663310000|2022-05-27 14:55:10|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|16
1653663320000|2022-05-27 14:55:20|91.74||91.69||91.74||91.69||19
1653663330000|2022-05-27 14:55:30|91.74||91.69||91.74||91.69||0
1653663390000|2022-05-27 14:56:30|||||||||15
1653663420000|2022-05-27 14:57:00||91.56||91.56||91.61||91.56|69
1653663430000|2022-05-27 14:57:10||91.61||91.61||91.61||91.56|10
1653663480000|2022-05-27 14:58:00||91.56||91.56||91.56||91.56|61
1653663490000|2022-05-27 14:58:10|91.64|91.61|91.69|91.56|91.69|91.61|91.64|91.56|81
1653663500000|2022-05-27 14:58:20|91.64||91.64||91.64||91.64||0
1653663520000|2022-05-27 14:58:40|||||||||23
1653663540000|2022-05-27 14:59:00|||||||||55
1653663570000|2022-05-27 14:59:30|||||||||6
1653663580000|2022-05-27 14:59:40|||||||||16
1653663590000|2022-05-27 14:59:50|||||||||111
1653663610000|2022-05-27 15:00:10|||||||||5
1653663620000|2022-05-27 15:00:20||91.51||91.56||91.56||91.51|169
1653663650000|2022-05-27 15:00:50|||||||||25
1653663660000|2022-05-27 15:01:00|||||||||2
1653663670000|2022-05-27 15:01:10||91.51||91.56||91.56||91.51|152
1653663740000|2022-05-27 15:02:20|||||||||3
1653663750000|2022-05-27 15:02:30|||||||||7
1653663760000|2022-05-27 15:02:40|||||||||18
1653663780000|2022-05-27 15:03:00|||||||||15
1653663790000|2022-05-27 15:03:10|||||||||10
1653663800000|2022-05-27 15:03:20|||||||||14
1653663810000|2022-05-27 15:03:30|||||||||2
1653663820000|2022-05-27 15:03:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|223
1653663840000|2022-05-27 15:04:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|791
1653663860000|2022-05-27 15:04:20|||||||||514
1653663890000|2022-05-27 15:04:50|||||||||40
1653663940000|2022-05-27 15:05:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|893
1653663970000|2022-05-27 15:06:10|91.74||91.74||91.74||91.74||14
1653663980000|2022-05-27 15:06:20||91.66||91.66||91.66||91.66|0
1653664010000|2022-05-27 15:06:50|91.79||91.79||91.79||91.74||65
1653664020000|2022-05-27 15:07:00||91.71||91.71||91.71||91.66|13
1653664130000|2022-05-27 15:08:50|||||||||1
1653664140000|2022-05-27 15:09:00|||||||||3
1653664150000|2022-05-27 15:09:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|58
1653664200000|2022-05-27 15:10:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.66|51
1653664210000|2022-05-27 15:10:10||91.66||91.71||91.71||91.66|0
1653664220000|2022-05-27 15:10:20|91.74|91.66|91.79|91.66|91.79|91.66|91.74|91.66|51
1653664230000|2022-05-27 15:10:30||91.71||91.71||91.71||91.71|0
1653664290000|2022-05-27 15:11:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|16
1653664320000|2022-05-27 15:12:00||91.71||91.71||91.71||91.71|208
1653664330000|2022-05-27 15:12:10|91.79||91.84||91.84||91.79||81
1653664340000|2022-05-27 15:12:20||91.76||91.71||91.76||91.71|1
1653664350000|2022-05-27 15:12:30||91.76||91.71||91.76||91.71|251
1653664360000|2022-05-27 15:12:40||91.76||91.76||91.76||91.76|0
1653664370000|2022-05-27 15:12:50||91.71||91.71||91.71||91.71|1
1653664380000|2022-05-27 15:13:00|91.79|91.76|91.84|91.76|91.84|91.76|91.79|91.76|8
1653664410000|2022-05-27 15:13:30|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|83
1653664440000|2022-05-27 15:14:00|91.79|91.71|91.84|91.71|91.84|91.71|91.79|91.71|9
1653664470000|2022-05-27 15:14:30|91.79|91.76|91.79|91.71|91.79|91.76|91.79|91.71|3
1653664480000|2022-05-27 15:14:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|0
1653664500000|2022-05-27 15:15:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|1
1653664520000|2022-05-27 15:15:20|91.84||91.84||91.84||91.84||46
1653664530000|2022-05-27 15:15:30||91.76||91.76||91.76||91.76|20
1653664550000|2022-05-27 15:15:50|||||||||2
1653664560000|2022-05-27 15:16:00|||||||||1
1653664580000|2022-05-27 15:16:20|||||||||14
1653664600000|2022-05-27 15:16:40|||||||||3
1653664620000|2022-05-27 15:17:00|||||||||3
1653664640000|2022-05-27 15:17:20|||||||||8
1653664650000|2022-05-27 15:17:30|||||||||1
1653664660000|2022-05-27 15:17:40|||||||||2
1653664680000|2022-05-27 15:18:00|||||||||3
1653664700000|2022-05-27 15:18:20|||||||||8
1653664710000|2022-05-27 15:18:30|||||||||3
1653664730000|2022-05-27 15:18:50|||||||||3
1653664740000|2022-05-27 15:19:00|||||||||863
1653664750000|2022-05-27 15:19:10|||||||||352
1653664810000|2022-05-27 15:20:10|||||||||2
1653664820000|2022-05-27 15:20:20|||||||||255
1653664830000|2022-05-27 15:20:30|||||||||473
1653664840000|2022-05-27 15:20:40|||||||||4
1653664850000|2022-05-27 15:20:50|||||||||1
1653664870000|2022-05-27 15:21:10|91.89|91.81|91.89|91.81|91.89|91.81|91.84|91.81|379
1653664880000|2022-05-27 15:21:20|||||||||162
1653664930000|2022-05-27 15:22:10|91.94|91.86|91.94|91.86|91.94|91.86|91.89|91.81|803
1653664950000|2022-05-27 15:22:30|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|260
1653664980000|2022-05-27 15:23:00|||||||||149
1653665040000|2022-05-27 15:24:00|||||||||9
1653665050000|2022-05-27 15:24:10||91.76||91.76||91.76||91.76|14
1653665100000|2022-05-27 15:25:00|91.84||91.84||91.84||91.84||0
1653665110000|2022-05-27 15:25:10|||||||||3
1653665120000|2022-05-27 15:25:20|||||||||4
1653665130000|2022-05-27 15:25:30|||||||||3
1653665140000|2022-05-27 15:25:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|238
1653665150000|2022-05-27 15:25:50|||||||||53
1653665160000|2022-05-27 15:26:00|||||||||6
1653665170000|2022-05-27 15:26:10|||||||||4
1653665180000|2022-05-27 15:26:20||91.76||91.76||91.81||91.76|126
1653665190000|2022-05-27 15:26:30|91.84||91.84||91.84||91.84||3
1653665200000|2022-05-27 15:26:40|||||||||4
1653665210000|2022-05-27 15:26:50||91.71||91.71||91.71||91.71|253
1653665220000|2022-05-27 15:27:00||91.76||91.71||91.76||91.71|153
1653665230000|2022-05-27 15:27:10|91.79||91.79||91.79||91.79||7
1653665240000|2022-05-27 15:27:20|||||||||10
1653665250000|2022-05-27 15:27:30|||||||||4
1653665260000|2022-05-27 15:27:40|||||||||5
1653665270000|2022-05-27 15:27:50|||||||||7
1653665280000|2022-05-27 15:28:00|||||||||6
1653665290000|2022-05-27 15:28:10|||||||||5
1653665300000|2022-05-27 15:28:20|||||||||7
1653665310000|2022-05-27 15:28:30|||||||||5
1653665320000|2022-05-27 15:28:40|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|297
1653665330000|2022-05-27 15:28:50|||||||||4
1653665340000|2022-05-27 15:29:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|55
1653665350000|2022-05-27 15:29:10|||||||||5
1653665360000|2022-05-27 15:29:20|||||||||10
1653665370000|2022-05-27 15:29:30|||||||||6
1653665380000|2022-05-27 15:29:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.76|361
1653665390000|2022-05-27 15:29:50|||||||||11
1653665400000|2022-05-27 15:30:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|144
1653665410000|2022-05-27 15:30:10|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|34
1653665420000|2022-05-27 15:30:20|||||||||14
1653665430000|2022-05-27 15:30:30|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|344
1653665440000|2022-05-27 15:30:40|||||||||74
1653665450000|2022-05-27 15:30:50|||||||||5
1653665460000|2022-05-27 15:31:00|||||||||6
1653665470000|2022-05-27 15:31:10|||||||||7
1653665480000|2022-05-27 15:31:20|||||||||6
1653665490000|2022-05-27 15:31:30|||||||||32
1653665500000|2022-05-27 15:31:40|||||||||7
1653665510000|2022-05-27 15:31:50|||||||||4
1653665520000|2022-05-27 15:32:00|||||||||28
1653665530000|2022-05-27 15:32:10|||||||||4
1653665540000|2022-05-27 15:32:20|||||||||5
1653665550000|2022-05-27 15:32:30|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|621
1653665560000|2022-05-27 15:32:40|||||||||211
1653665570000|2022-05-27 15:32:50|||||||||4
1653665580000|2022-05-27 15:33:00|||||||||73
1653665590000|2022-05-27 15:33:10|||||||||4
1653665600000|2022-05-27 15:33:20|||||||||58
1653665610000|2022-05-27 15:33:30|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|208
1653665620000|2022-05-27 15:33:40|||||||||6
1653665630000|2022-05-27 15:33:50|92.04||91.99||92.04||91.99||10
1653665640000|2022-05-27 15:34:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|83
1653665650000|2022-05-27 15:34:10|||||||||62
1653665660000|2022-05-27 15:34:20|||||||||12
1653665670000|2022-05-27 15:34:30|||||||||263
1653665680000|2022-05-27 15:34:40|||||||||10
1653665690000|2022-05-27 15:34:50|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|330
1653665700000|2022-05-27 15:35:00|91.94|91.86|91.99|91.91|91.99|91.91|91.94|91.86|109
1653665710000|2022-05-27 15:35:10|||||||||14
1653665720000|2022-05-27 15:35:20|||||||||10
1653665730000|2022-05-27 15:35:30|92.04|91.96|92.04|91.96|92.04|91.96|91.99|91.91|154
1653665740000|2022-05-27 15:35:40|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|3
1653665760000|2022-05-27 15:36:00|||||||||20
1653665770000|2022-05-27 15:36:10|||||||||50
1653665780000|2022-05-27 15:36:20|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|75
1653665790000|2022-05-27 15:36:30||91.91||91.96||91.96||91.91|50
1653665800000|2022-05-27 15:36:40||91.91||91.96||91.96||91.91|0
1653665810000|2022-05-27 15:36:50||91.91||91.91||91.96||91.91|60
1653665820000|2022-05-27 15:37:00|91.99||91.99||92.04||91.99||10
1653665830000|2022-05-27 15:37:10|||||||||37
1653665840000|2022-05-27 15:37:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|12
1653665850000|2022-05-27 15:37:30|91.99|91.91|91.94|91.86|91.99|91.91|91.94|91.86|207
1653665870000|2022-05-27 15:37:50|||||||||78
1653665890000|2022-05-27 15:38:10|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|536
1653665910000|2022-05-27 15:38:30||91.86||91.86||91.86||91.86|203
1653665920000|2022-05-27 15:38:40||91.91||91.91||91.91||91.91|1
1653665980000|2022-05-27 15:39:40||91.86||91.86||91.86||91.86|7
1653666000000|2022-05-27 15:40:00|91.94||91.94||91.94||91.94||14
1653666010000|2022-05-27 15:40:10|||||||||2
1653666070000|2022-05-27 15:41:10|||||||||252
1653666100000|2022-05-27 15:41:40|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|455
1653666110000|2022-05-27 15:41:50|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|112
1653666140000|2022-05-27 15:42:20|92.09||92.09||92.09||92.09||200
1653666150000|2022-05-27 15:42:30|92.04||92.04||92.04||92.04||0
1653666160000|2022-05-27 15:42:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|11
1653666200000|2022-05-27 15:43:20|||||||||125
1653666210000|2022-05-27 15:43:30|||||||||1500
1653666220000|2022-05-27 15:43:40|||||||||1500
1653666240000|2022-05-27 15:44:00||91.96||91.96||91.96||91.96|311
1653666260000|2022-05-27 15:44:20|92.04||92.04||92.04||92.04||0
1653666290000|2022-05-27 15:44:50|||||||||198
1653666320000|2022-05-27 15:45:20|92.09||92.04||92.09||92.04||9
1653666330000|2022-05-27 15:45:30|||||||||4
1653666350000|2022-05-27 15:45:50|92.09||92.09||92.09||92.09||19
1653666360000|2022-05-27 15:46:00|||||||||25
1653666370000|2022-05-27 15:46:10||92.01||92.01||92.01||92.01|0
1653666530000|2022-05-27 15:48:50|||||||||19
1653666570000|2022-05-27 15:49:30|92.14|92.06|92.14|92.01|92.14|92.06|92.14|92.01|86
1653666600000|2022-05-27 15:50:00|92.09||92.09||92.09||92.09||0
1653666640000|2022-05-27 15:50:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|186
1653666710000|2022-05-27 15:51:50|||||||||100
1653666770000|2022-05-27 15:52:50|||||||||3
1653666810000|2022-05-27 15:53:30|||||||||7
1653666890000|2022-05-27 15:54:50|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|123
1653666950000|2022-05-27 15:55:50|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|18
1653666960000|2022-05-27 15:56:00|||||||||4
1653666970000|2022-05-27 15:56:10|||||||||2
1653667200000|2022-05-27 16:00:00|||||||||840
1653667220000|2022-05-27 16:00:20|||||||||22
1653667230000|2022-05-27 16:00:30|||||||||3
1653667240000|2022-05-27 16:00:40|||||||||38
1653667250000|2022-05-27 16:00:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|181
1653667310000|2022-05-27 16:01:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|64
1653667380000|2022-05-27 16:03:00|||||||||3
1653667410000|2022-05-27 16:03:30|||||||||63
1653667460000|2022-05-27 16:04:20|||||||||300
1653667470000|2022-05-27 16:04:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|329
1653667480000|2022-05-27 16:04:40|||||||||2
1653667490000|2022-05-27 16:04:50||92.06||92.06||92.06||92.06|69
1653667540000|2022-05-27 16:05:40|||||||||300
1653667550000|2022-05-27 16:05:50|92.14||92.14||92.14||92.14||0
1653667580000|2022-05-27 16:06:20|||||||||4
1653667590000|2022-05-27 16:06:30|||||||||10
1653667620000|2022-05-27 16:07:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|83
1653667780000|2022-05-27 16:09:40|||||||||50
1653667840000|2022-05-27 16:10:40|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|25
1653667850000|2022-05-27 16:10:50|||||||||4
1653667870000|2022-05-27 16:11:10||92.01||92.01||92.01||92.01|0
1653667880000|2022-05-27 16:11:20|92.09||92.09||92.09||92.09||0
1653667970000|2022-05-27 16:12:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|204
1653667980000|2022-05-27 16:13:00||92.01||92.01||92.01||92.01|0
1653668040000|2022-05-27 16:14:00|92.09||92.09||92.09||92.09||0
1653668080000|2022-05-27 16:14:40|92.14||92.14||92.14||92.14||4
1653668100000|2022-05-27 16:15:00|92.09||92.09||92.09||92.09||0
1653668170000|2022-05-27 16:16:10|||||||||2
1653668180000|2022-05-27 16:16:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|136
1653668190000|2022-05-27 16:16:30|92.09||92.09||92.09||92.09||0
1653668220000|2022-05-27 16:17:00|92.04||92.04||92.04||92.04||0
1653668250000|2022-05-27 16:17:30||91.91||91.91||91.91||91.91|200
1653668270000|2022-05-27 16:17:50|91.99||91.99||91.99||91.99||0
1653668320000|2022-05-27 16:18:40|92.04||92.04||92.04||92.04||2
1653668340000|2022-05-27 16:19:00|91.99||91.99||91.99||91.99||0
1653668400000|2022-05-27 16:20:00|92.04||92.04||92.04||92.04||15
1653668430000|2022-05-27 16:20:30|91.99||91.99||91.99||91.99||0
1653668500000|2022-05-27 16:21:40|92.04||92.04||92.04||92.04||1
1653668520000|2022-05-27 16:22:00|91.99||91.99||91.99||91.99||0
1653668570000|2022-05-27 16:22:50||91.86||91.91||91.91||91.86|3
1653668820000|2022-05-27 16:27:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|24
1653668890000|2022-05-27 16:28:10|||||||||20
1653668940000|2022-05-27 16:29:00|||||||||20
1653668950000|2022-05-27 16:29:10|92.09||92.09||92.09||92.09||0
1653669030000|2022-05-27 16:30:30||92.01||92.01||92.01||92.01|0
1653669100000|2022-05-27 16:31:40|||||||||9
1653669230000|2022-05-27 16:33:50||91.96||91.96||91.96||91.96|28
1653669280000|2022-05-27 16:34:40|92.04||92.09||92.09||92.04||0
1653669290000|2022-05-27 16:34:50|92.04||92.09||92.09||92.04||3
1653669300000|2022-05-27 16:35:00|92.04||92.04||92.04||92.04||0
1653669340000|2022-05-27 16:35:40||91.91||91.91||91.91||91.91|0
1653669390000|2022-05-27 16:36:30||91.96||91.96||91.96||91.96|0
1653669450000|2022-05-27 16:37:30|92.09||92.09||92.09||92.09||10
1653669480000|2022-05-27 16:38:00|92.04||92.09||92.09||92.04||3
1653669510000|2022-05-27 16:38:30|92.04||92.04||92.04||92.04||0
1653669680000|2022-05-27 16:41:20|92.09||92.09||92.09||92.09||1
1653669710000|2022-05-27 16:41:50|92.04||92.04||92.04||92.04||0
1653669950000|2022-05-27 16:45:50||91.91||91.91||91.91||91.91|3
1653669970000|2022-05-27 16:46:10||91.96||91.96||91.96||91.96|0
1653670000000|2022-05-27 16:46:40|||||||||24
1653670150000|2022-05-27 16:49:10||91.91||91.91||91.91||91.91|0
1653670190000|2022-05-27 16:49:50|91.99||91.99||91.99||91.99||0
1653670320000|2022-05-27 16:52:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|6
1653670340000|2022-05-27 16:52:20||91.91||91.91||91.91||91.91|0
1653670380000|2022-05-27 16:53:00||91.96||91.96||91.96||91.96|0
1653670530000|2022-05-27 16:55:30|92.09||92.09||92.09||92.09||2
1653670560000|2022-05-27 16:56:00|92.04||92.04||92.04||92.04||0
1653670720000|2022-05-27 16:58:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|5
1653670760000|2022-05-27 16:59:20||91.96||91.96||91.96||91.96|25
1653670800000|2022-05-27 17:00:00|92.04||92.04||92.04||92.04||0
1653670970000|2022-05-27 17:02:50||91.91||91.91||91.91||91.91|0
1653670980000|2022-05-27 17:03:00|91.99||92.04||92.04||91.99||0
1653671030000|2022-05-27 17:03:50||91.96||91.96||91.96||91.96|0
1653671110000|2022-05-27 17:05:10|||||||||32
1653671380000|2022-05-27 17:09:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|5
1653671410000|2022-05-27 17:10:10||91.96||91.96||91.96||91.96|5
1653671440000|2022-05-27 17:10:40||92.01||92.01||92.01||92.01|0
1653671450000|2022-05-27 17:10:50||91.96||91.96||91.96||91.96|0
1653671500000|2022-05-27 17:11:40|92.04||92.04||92.04||92.04||0
1653671540000|2022-05-27 17:12:20|||||||||1
1653671550000|2022-05-27 17:12:30|92.09||92.09||92.09||92.09||0
1653671580000|2022-05-27 17:13:00|92.04||92.04||92.04||92.04||0
1653671780000|2022-05-27 17:16:20|||||||||3
1653671890000|2022-05-27 17:18:10|92.09||92.09||92.09||92.09||1
1653671920000|2022-05-27 17:18:40|92.04||92.04||92.04||92.04||0
1653672200000|2022-05-27 17:23:20|91.99|91.91|91.99|91.91|92.04|91.91|91.99|91.91|2
1653672310000|2022-05-27 17:25:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|2
1653672320000|2022-05-27 17:25:20||91.91||91.91||91.91||91.91|0
1653672360000|2022-05-27 17:26:00|91.99||91.99||91.99||91.99||0
1653672870000|2022-05-27 17:34:30||91.86||91.86||91.86||91.86|0
1653672900000|2022-05-27 17:35:00|91.94||91.94||91.99||91.94||1
1653672910000|2022-05-27 17:35:10|91.99||91.94||91.99||91.94||0
1653672940000|2022-05-27 17:35:40|91.99||91.99||91.99||91.99||1
1653673020000|2022-05-27 17:37:00||91.91||91.91||91.91||91.91|0
1653673030000|2022-05-27 17:37:10||91.86||91.86||91.86||91.86|0
1653673060000|2022-05-27 17:37:40|91.94||91.94||91.94||91.94||0
1653673090000|2022-05-27 17:38:10||91.81||91.81||91.81||91.81|0
1653673100000|2022-05-27 17:38:20||91.86||91.86||91.86||91.86|0
1653673200000|2022-05-27 17:40:00||91.81||91.81||91.81||91.81|0
1653673210000|2022-05-27 17:40:10|91.89||91.94||91.94||91.89||0
1653673220000|2022-05-27 17:40:20|91.89||91.94||91.94||91.89||0
1653673230000|2022-05-27 17:40:30|91.89||91.89||91.89||91.89||0
1653673240000|2022-05-27 17:40:40|91.94||91.94||91.94||91.89||0
1653673250000|2022-05-27 17:40:50|91.89||91.94||91.94||91.89||0
1653673270000|2022-05-27 17:41:10|91.89||91.94||91.94||91.89||0
1653673280000|2022-05-27 17:41:20|91.89||91.89||91.89||91.89||0
1653673550000|2022-05-27 17:45:50|||||||||30
1653673560000|2022-05-27 17:46:00|91.94||91.94||91.94||91.94||0
1653673610000|2022-05-27 17:46:50|91.89||91.89||91.94||91.89||0
1653673620000|2022-05-27 17:47:00|91.94||91.94||91.94||91.89||0
1653673700000|2022-05-27 17:48:20|91.89||91.89||91.94||91.89||0
1653673750000|2022-05-27 17:49:10||91.76||91.76||91.76||91.76|124
1653673760000|2022-05-27 17:49:20||91.81||91.81||91.81||91.81|0
1653673820000|2022-05-27 17:50:20|91.94||91.94||91.94||91.94||1
1653673880000|2022-05-27 17:51:20|91.89||91.89||91.94||91.89||2
1653673940000|2022-05-27 17:52:20|91.94||91.89||91.94||91.89||1
1653673950000|2022-05-27 17:52:30|91.94||91.94||91.94||91.94||2
1653674150000|2022-05-27 17:55:50|91.89||91.94||91.94||91.89||0
1653674160000|2022-05-27 17:56:00|91.89||91.94||91.94||91.89||0
1653674420000|2022-05-27 18:00:20|91.89||91.89||91.89||91.89||0
1653674430000|2022-05-27 18:00:30|91.94||91.94||91.94||91.94||0
1653674460000|2022-05-27 18:01:00|91.89||91.94||91.94||91.89||0
1653674630000|2022-05-27 18:03:50||91.86||91.86||91.86||91.86|1
1653674640000|2022-05-27 18:04:00|||||||||2
1653674770000|2022-05-27 18:06:10||91.81||91.81||91.81||91.81|7
1653674890000|2022-05-27 18:08:10|||||||||2
1653674920000|2022-05-27 18:08:40||91.86||91.86||91.86||91.86|0
1653674950000|2022-05-27 18:09:10|||||||||1
1653674980000|2022-05-27 18:09:40|||||||||1
1653674990000|2022-05-27 18:09:50|||||||||4
1653675020000|2022-05-27 18:10:20|||||||||1
1653675050000|2022-05-27 18:10:50|||||||||1
1653675060000|2022-05-27 18:11:00|||||||||1
1653675130000|2022-05-27 18:12:10|||||||||1
1653675210000|2022-05-27 18:13:30|||||||||1
1653675300000|2022-05-27 18:15:00|||||||||2
1653675380000|2022-05-27 18:16:20|||||||||1
1653675420000|2022-05-27 18:17:00|||||||||1
1653675480000|2022-05-27 18:18:00|||||||||2
1653675490000|2022-05-27 18:18:10|||||||||1
1653675560000|2022-05-27 18:19:20|||||||||1
1653675580000|2022-05-27 18:19:40|||||||||1
1653675650000|2022-05-27 18:20:50|||||||||2
1653675720000|2022-05-27 18:22:00|||||||||1
1653675750000|2022-05-27 18:22:30|||||||||2
1653675790000|2022-05-27 18:23:10|||||||||1
1653675880000|2022-05-27 18:24:40|||||||||1
1653675930000|2022-05-27 18:25:30|||||||||2
1653675950000|2022-05-27 18:25:50|||||||||1
1653676030000|2022-05-27 18:27:10|||||||||1
1653676110000|2022-05-27 18:28:30|||||||||2
1653676190000|2022-05-27 18:29:50|||||||||1
1653676240000|2022-05-27 18:30:40|||||||||1
1653676260000|2022-05-27 18:31:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|59
1653676270000|2022-05-27 18:31:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|309
1653676280000|2022-05-27 18:31:20|||||||||7
1653676390000|2022-05-27 18:33:10|||||||||4
1653676460000|2022-05-27 18:34:20|||||||||4
1653676520000|2022-05-27 18:35:20|91.99||91.99||91.99||91.99||8
1653676550000|2022-05-27 18:35:50|91.94||91.99||91.99||91.94||5
1653676580000|2022-05-27 18:36:20|||||||||4
1653676650000|2022-05-27 18:37:30||91.91||91.91||91.91||91.91|4
1653676740000|2022-05-27 18:39:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|4
1653676920000|2022-05-27 18:42:00||91.81||91.81||91.81||91.81|83
1653676930000|2022-05-27 18:42:10||91.86||91.86||91.86||91.86|1
1653676980000|2022-05-27 18:43:00|||||||||3
1653677040000|2022-05-27 18:44:00|||||||||3
1653677090000|2022-05-27 18:44:50|91.99||91.99||91.99||91.99||7
1653677120000|2022-05-27 18:45:20||91.91||91.91||91.91||91.91|0
1653677140000|2022-05-27 18:45:40|||||||||6
1653677200000|2022-05-27 18:46:40|||||||||3
1653677570000|2022-05-27 18:52:50|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.91|19
1653677580000|2022-05-27 18:53:00||91.91||91.91||91.91||91.91|0
1653677590000|2022-05-27 18:53:10|91.99|91.96|92.04|91.96|92.04|91.96|91.99|91.96|37
1653677600000|2022-05-27 18:53:20||91.91||91.91||91.96||91.91|0
1653677640000|2022-05-27 18:54:00|91.99||91.99||91.99||91.99||0
1653677700000|2022-05-27 18:55:00|92.04||92.04||92.04||92.04||3
1653677710000|2022-05-27 18:55:10||91.96||91.96||91.96||91.91|0
1653677740000|2022-05-27 18:55:40||91.91||91.96||91.96||91.91|1
1653677980000|2022-05-27 18:59:40|||||||||1
1653677990000|2022-05-27 18:59:50|||||||||1
1653678070000|2022-05-27 19:01:10|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|2
1653678090000|2022-05-27 19:01:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|0
1653678110000|2022-05-27 19:01:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|1
1653678120000|2022-05-27 19:02:00|92.14|92.06|92.14|92.01|92.14|92.06|92.14|92.01|19
1653678130000|2022-05-27 19:02:10|92.09||92.09||92.14||92.09||0
1653678160000|2022-05-27 19:02:40|||||||||2
1653678210000|2022-05-27 19:03:30|92.14||92.14||92.14||92.14||0
1653678240000|2022-05-27 19:04:00||92.06||92.06||92.06||92.06|0
1653678250000|2022-05-27 19:04:10||92.01||92.06||92.06||92.01|0
1653678260000|2022-05-27 19:04:20||92.01||92.06||92.06||92.01|0
1653678280000|2022-05-27 19:04:40||92.01||92.01||92.01||92.01|0
1653678290000|2022-05-27 19:04:50||92.06||92.06||92.06||92.06|0
1653678320000|2022-05-27 19:05:20|92.19||92.19||92.19||92.19||1
1653678330000|2022-05-27 19:05:30||92.11||92.06||92.11||92.06|0
1653678350000|2022-05-27 19:05:50||92.11||92.11||92.11||92.06|0
1653678370000|2022-05-27 19:06:10|||||||||147
1653678380000|2022-05-27 19:06:20|||||||||11
1653678500000|2022-05-27 19:08:20|||||||||73
1653678560000|2022-05-27 19:09:20|||||||||8
1653678620000|2022-05-27 19:10:20|||||||||17
1653678630000|2022-05-27 19:10:30||92.06||92.06||92.06||92.06|0
1653678900000|2022-05-27 19:15:00||92.11||92.11||92.11||92.11|0
1653678920000|2022-05-27 19:15:20||92.06||92.06||92.06||92.06|0
1653678980000|2022-05-27 19:16:20|92.14||92.19||92.19||92.14||0
1653678990000|2022-05-27 19:16:30|92.14||92.19||92.19||92.14||19
1653679050000|2022-05-27 19:17:30|||||||||1
1653679110000|2022-05-27 19:18:30||92.11||92.11||92.11||92.11|0
1653679120000|2022-05-27 19:18:40||92.06||92.11||92.11||92.06|12
1653679130000|2022-05-27 19:18:50|||||||||1
1653679170000|2022-05-27 19:19:30||92.06||92.06||92.06||92.06|0
1653679180000|2022-05-27 19:19:40||92.11||92.11||92.11||92.11|0
1653679270000|2022-05-27 19:21:10||92.06||92.06||92.06||92.06|0
1653679300000|2022-05-27 19:21:40|92.14||92.19||92.19||92.14||0
1653679340000|2022-05-27 19:22:20||92.11||92.11||92.11||92.11|0
1653679520000|2022-05-27 19:25:20|||||||||1
1653679760000|2022-05-27 19:29:20||92.06||92.11||92.11||92.06|2
1653679850000|2022-05-27 19:30:50||92.06||92.06||92.06||92.06|28
1653679860000|2022-05-27 19:31:00||92.11||92.11||92.11||92.11|0
1653679920000|2022-05-27 19:32:00|||||||||2
1653680010000|2022-05-27 19:33:30|||||||||1
1653680020000|2022-05-27 19:33:40|||||||||1
1653680030000|2022-05-27 19:33:50||92.06||92.06||92.06||92.06|7
1653680040000|2022-05-27 19:34:00||92.11||92.06||92.11||92.06|0
1653680090000|2022-05-27 19:34:50|92.14||92.14||92.14||92.14||0
1653680150000|2022-05-27 19:35:50|||||||||38
1653680160000|2022-05-27 19:36:00||92.01||92.06||92.06||92.01|3
1653680190000|2022-05-27 19:36:30||92.01||92.01||92.01||92.01|14
1653680200000|2022-05-27 19:36:40|92.09||92.14||92.14||92.09||0
1653680210000|2022-05-27 19:36:50|92.09||92.09||92.14||92.09||0
1653680230000|2022-05-27 19:37:10|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|2
1653680270000|2022-05-27 19:37:50|||||||||3
1653680280000|2022-05-27 19:38:00||92.01||92.01||92.01||92.01|3
1653680300000|2022-05-27 19:38:20||92.06||92.06||92.06||92.06|0
1653680340000|2022-05-27 19:39:00|92.19|92.11|92.19|92.06|92.19|92.11|92.19|92.06|3
1653680400000|2022-05-27 19:40:00|92.14||92.14||92.14||92.14||0
1653680430000|2022-05-27 19:40:30|92.19||92.19||92.19||92.19||0
1653680450000|2022-05-27 19:40:50|92.14||92.19||92.19||92.14||0
1653680460000|2022-05-27 19:41:00||92.11||92.11||92.11||92.11|108
1653680470000|2022-05-27 19:41:10|||||||||230
1653680520000|2022-05-27 19:42:00|||||||||1
1653680530000|2022-05-27 19:42:10|||||||||4
1653680570000|2022-05-27 19:42:50|||||||||7
1653680590000|2022-05-27 19:43:10|||||||||14
1653680610000|2022-05-27 19:43:30|||||||||24
1653680620000|2022-05-27 19:43:40|||||||||23
1653680630000|2022-05-27 19:43:50|||||||||7
1653680640000|2022-05-27 19:44:00|||||||||56
1653680690000|2022-05-27 19:44:50|||||||||10
1653680750000|2022-05-27 19:45:50|||||||||10
1653680780000|2022-05-27 19:46:20|92.14|92.06|92.19|92.06|92.19|92.06|92.14|92.06|6
1653680810000|2022-05-27 19:46:50||92.11||92.11||92.11||92.11|0
1653680820000|2022-05-27 19:47:00||92.06||92.06||92.06||92.06|8
1653680890000|2022-05-27 19:48:10||92.11||92.11||92.11||92.11|0
1653680930000|2022-05-27 19:48:50|||||||||9
1653680940000|2022-05-27 19:49:00|92.14|92.06|92.19|92.06|92.19|92.06|92.14|92.06|8
1653680990000|2022-05-27 19:49:50||92.11||92.11||92.11||92.11|0
1653681000000|2022-05-27 19:50:00|92.24|92.16|92.24|92.11|92.24|92.16|92.24|92.11|1
1653681010000|2022-05-27 19:50:10||92.16||92.16||92.16||92.11|0
1653681030000|2022-05-27 19:50:30||92.11||92.11||92.11||92.11|0
1653681040000|2022-05-27 19:50:40|92.19||92.19||92.19||92.19||0
1653681050000|2022-05-27 19:50:50|92.24||92.19||92.24||92.19||1
1653681060000|2022-05-27 19:51:00||92.06||92.06||92.06||92.06|0
1653681080000|2022-05-27 19:51:20||92.11||92.11||92.11||92.11|0
1653681110000|2022-05-27 19:51:50|92.24||92.24||92.24||92.24||0
1653681120000|2022-05-27 19:52:00||92.16||92.16||92.16||92.16|60
1653681130000|2022-05-27 19:52:10|||||||||50
1653681150000|2022-05-27 19:52:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|6
1653681190000|2022-05-27 19:53:10||92.06||92.06||92.06||92.06|0
1653681200000|2022-05-27 19:53:20||92.11||92.11||92.11||92.11|0
1653681230000|2022-05-27 19:53:50|92.24||92.24||92.24||92.24||10
1653681240000|2022-05-27 19:54:00|92.19||92.24||92.24||92.19||0
1653681250000|2022-05-27 19:54:10|92.29|92.16|92.29|92.21|92.29|92.21|92.29|92.16|121
1653681260000|2022-05-27 19:54:20|||||||||10
1653681290000|2022-05-27 19:54:50|||||||||60
1653681440000|2022-05-27 19:57:20||92.16||92.16||92.16||92.16|104
1653681450000|2022-05-27 19:57:30||92.21||92.16||92.21||92.16|0
1653681460000|2022-05-27 19:57:40|92.24|92.21|92.29|92.16|92.29|92.21|92.24|92.16|0
1653681470000|2022-05-27 19:57:50|92.24||92.24||92.29||92.24||0
1653681490000|2022-05-27 19:58:10||92.11||92.16||92.16||92.11|2
1653681500000|2022-05-27 19:58:20||92.11||92.16||92.16||92.11|1
1653681530000|2022-05-27 19:58:50|92.29|92.11|92.29|92.11|92.29|92.11|92.29|92.11|46
1653681540000|2022-05-27 19:59:00|92.24|92.06|92.24|91.96|92.29|92.06|92.19|91.96|84
1653681560000|2022-05-27 19:59:20||92.01||92.06||92.06||92.01|2
1653681580000|2022-05-27 19:59:40||92.11||92.16||92.16||92.11|0
1653681590000|2022-05-27 19:59:50|92.19|92.06|92.24|92.06|92.24|92.06|92.19|92.06|4
1653890460000|2022-05-30 06:01:00|93.04|92.91|92.94|92.86|93.09|92.91|92.94|92.86|6
1653890470000|2022-05-30 06:01:10|93.04||92.99||93.04||92.99||1
1653890520000|2022-05-30 06:02:00|92.94||92.94||92.94||92.94||0
1653890530000|2022-05-30 06:02:10|||||||||4
1653890550000|2022-05-30 06:02:30|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|0
1653890600000|2022-05-30 06:03:20|92.94|92.86|92.94|92.81|92.94|92.86|92.94|92.81|54
1653890610000|2022-05-30 06:03:30||92.86||92.86||92.86||92.86|0
1653890620000|2022-05-30 06:03:40|||||||||1
1653890640000|2022-05-30 06:04:00|93.04|92.91|93.04|92.91|93.04|92.91|93.04|92.91|2
1653890650000|2022-05-30 06:04:10||92.86||92.86||92.86||92.86|0
1653890660000|2022-05-30 06:04:20||92.91||92.91||92.91||92.91|0
1653890700000|2022-05-30 06:05:00|93.09||93.09||93.09||93.09||54
1653890720000|2022-05-30 06:05:20|93.04||93.04||93.04||93.04||0
1653890770000|2022-05-30 06:06:10|92.99||93.04||93.04||92.99||0
1653890800000|2022-05-30 06:06:40|93.09|92.96|93.04|92.91|93.09|92.96|93.04|92.91|0
1653890810000|2022-05-30 06:06:50|92.99||93.04||93.04||92.99||0
1653890900000|2022-05-30 06:08:20||92.96||92.96||92.96||92.96|0
1653890930000|2022-05-30 06:08:50|93.09||93.09||93.09||93.09||0
1653890940000|2022-05-30 06:09:00|||||||||5
1653890950000|2022-05-30 06:09:10||93.01||93.01||93.01||93.01|6
1653890970000|2022-05-30 06:09:30|||||||||49
1653891060000|2022-05-30 06:11:00||92.96||92.96||92.96||92.96|0
1653891070000|2022-05-30 06:11:10||93.01||93.01||93.01||93.01|4
1653891080000|2022-05-30 06:11:20|||||||||251
1653891100000|2022-05-30 06:11:40|||||||||18
1653891110000|2022-05-30 06:11:50|||||||||241
1653891250000|2022-05-30 06:14:10||92.96||92.96||93.01||92.96|3
1653891270000|2022-05-30 06:14:30||93.01||93.01||93.01||93.01|0
1653891300000|2022-05-30 06:15:00||92.96||92.96||92.96||92.96|0
1653891320000|2022-05-30 06:15:20|93.04|93.01|93.04|92.96|93.04|93.01|93.04|92.96|3
1653891370000|2022-05-30 06:16:10|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|102
1653891380000|2022-05-30 06:16:20|||||||||13
1653891390000|2022-05-30 06:16:30||92.86||92.86||92.86||92.86|2
1653891410000|2022-05-30 06:16:50||92.91||92.91||92.91||92.91|0
1653891420000|2022-05-30 06:17:00||92.86||92.91||92.91||92.86|0
1653891570000|2022-05-30 06:19:30|||||||||2
1653891750000|2022-05-30 06:22:30||92.86||92.86||92.86||92.86|0
1653891840000|2022-05-30 06:24:00||92.91||92.91||92.91||92.91|0
1653891960000|2022-05-30 06:26:00||92.86||92.91||92.91||92.86|6
1653891980000|2022-05-30 06:26:20||92.86||92.86||92.86||92.86|59
1653891990000|2022-05-30 06:26:30|92.94||92.94||92.94||92.94||0
1653892000000|2022-05-30 06:26:40|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|50
1653892030000|2022-05-30 06:27:10|||||||||1
1653892170000|2022-05-30 06:29:30|||||||||2
1653892180000|2022-05-30 06:29:40|||||||||1
1653892410000|2022-05-30 06:33:30|||||||||1
1653892490000|2022-05-30 06:34:50|92.99|92.86|92.99|92.86|92.99|92.86|92.99|92.86|53
1653892500000|2022-05-30 06:35:00|||||||||1
1653892520000|2022-05-30 06:35:20|92.89|92.81|92.89|92.76|92.89|92.81|92.89|92.76|101
1653892540000|2022-05-30 06:35:40|92.84||92.84||92.84||92.84||5
1653892580000|2022-05-30 06:36:20|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|4
1653892590000|2022-05-30 06:36:30|||||||||14
1653892610000|2022-05-30 06:36:50|||||||||8
1653892650000|2022-05-30 06:37:30|92.84||92.84||92.84||92.84||67
1653892660000|2022-05-30 06:37:40|||||||||1
1653892680000|2022-05-30 06:38:00|92.79||92.79||92.79||92.79||0
1653892700000|2022-05-30 06:38:20||92.66||92.66||92.66||92.66|0
1653892720000|2022-05-30 06:38:40||92.71||92.71||92.71||92.71|0
1653892770000|2022-05-30 06:39:30|92.84|92.66|92.79|92.66|92.84|92.66|92.79|92.66|30
1653892790000|2022-05-30 06:39:50|||||||||11
1653892810000|2022-05-30 06:40:10|92.74|92.61|92.74|92.61|92.74|92.61|92.74|92.61|5
1653892820000|2022-05-30 06:40:20||92.66||92.61||92.66||92.61|0
1653892830000|2022-05-30 06:40:30||92.66||92.61||92.66||92.61|0
1653892930000|2022-05-30 06:42:10|||||||||1
1653892960000|2022-05-30 06:42:40|92.69|92.56|92.59|92.51|92.69|92.56|92.59|92.51|14
1653892990000|2022-05-30 06:43:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|67
1653893010000|2022-05-30 06:43:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.46|10
1653893020000|2022-05-30 06:43:40||92.46||92.51||92.51||92.46|12
1653893030000|2022-05-30 06:43:50|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|35
1653893070000|2022-05-30 06:44:30|||||||||8
1653893100000|2022-05-30 06:45:00|||||||||2
1653893170000|2022-05-30 06:46:10|92.59||92.59||92.59||92.59||0
1653893220000|2022-05-30 06:47:00|92.54||92.54||92.54||92.54||0
1653893320000|2022-05-30 06:48:40|92.59||92.59||92.59||92.59||0
1653893330000|2022-05-30 06:48:50|92.54||92.54||92.54||92.54||0
1653893350000|2022-05-30 06:49:10|92.59||92.59||92.59||92.59||5
1653893360000|2022-05-30 06:49:20|92.54||92.54||92.54||92.54||0
1653893370000|2022-05-30 06:49:30|92.59||92.59||92.59||92.59||0
1653893420000|2022-05-30 06:50:20|92.54||92.59||92.59||92.54||0
1653893560000|2022-05-30 06:52:40|92.54||92.54||92.54||92.54||121
1653893570000|2022-05-30 06:52:50||92.41||92.41||92.41||92.41|0
1653893580000|2022-05-30 06:53:00||92.46||92.46||92.46||92.46|0
1653893610000|2022-05-30 06:53:30|92.59||92.59||92.59||92.59||4
1653893730000|2022-05-30 06:55:30|92.64|92.51|92.64|92.56|92.64|92.56|92.64|92.51|31
1653893770000|2022-05-30 06:56:10||92.51||92.51||92.51||92.51|5
1653893780000|2022-05-30 06:56:20|||||||||1
1653893800000|2022-05-30 06:56:40|||||||||2
1653893870000|2022-05-30 06:57:50||92.56||92.51||92.56||92.51|2
1653893900000|2022-05-30 06:58:20|92.59||92.59||92.59||92.59||0
1653893950000|2022-05-30 06:59:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|20
1653893960000|2022-05-30 06:59:20|92.59|92.36|92.54|92.41|92.59|92.41|92.44|92.36|267
1653893970000|2022-05-30 06:59:30|92.59|92.51|92.59|92.46|92.59|92.51|92.54|92.41|581
1653893980000|2022-05-30 06:59:40|92.64|92.51|92.64|92.51|92.64|92.51|92.64|92.51|185
1653893990000|2022-05-30 06:59:50|92.69|92.56|92.69|92.56|92.69|92.56|92.69|92.56|59
1653894000000|2022-05-30 07:00:00|92.74|92.61|92.74|92.66|92.74|92.66|92.69|92.61|90
1653894010000|2022-05-30 07:00:10|92.79|92.61|92.69|92.56|92.79|92.61|92.64|92.56|284
1653894020000|2022-05-30 07:00:20|92.59|92.61|92.59|92.51|92.59|92.61|92.59|92.51|1230
1653894030000|2022-05-30 07:00:30|||||||||88
1653894040000|2022-05-30 07:00:40|||||||||212
1653894050000|2022-05-30 07:00:50|92.64|92.61|92.79|92.66|92.79|92.66|92.64|92.61|713
1653894060000|2022-05-30 07:01:00|92.74|92.61|92.74|92.66|92.74|92.66|92.69|92.61|315
1653894070000|2022-05-30 07:01:10|92.69|92.61|92.74|92.66|92.74|92.66|92.69|92.61|21
1653894080000|2022-05-30 07:01:20|||||||||3
1653894090000|2022-05-30 07:01:30||92.61||92.61||92.61||92.61|15
1653894100000|2022-05-30 07:01:40|92.69|92.66|92.84|92.71|92.84|92.71|92.69|92.66|162
1653894110000|2022-05-30 07:01:50|92.89|92.76|92.94|92.81|92.94|92.81|92.89|92.76|16
1653894120000|2022-05-30 07:02:00|92.99|92.86|92.99|92.91|92.99|92.91|92.99|92.86|2
1653894130000|2022-05-30 07:02:10||92.86||92.91||92.91||92.86|33
1653894140000|2022-05-30 07:02:20|93.04||93.04||93.04||92.99||39
1653894150000|2022-05-30 07:02:30|92.99|92.86|92.99|92.86|93.04|92.86|92.99|92.86|8
1653894160000|2022-05-30 07:02:40|93.04|92.91|93.04|92.91|93.04|92.91|93.04|92.91|1
1653894170000|2022-05-30 07:02:50|92.99||92.99||92.99||92.99||0
1653894180000|2022-05-30 07:03:00|93.04|92.96|93.04|92.96|93.04|92.96|92.99|92.91|21
1653894190000|2022-05-30 07:03:10|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|46
1653894200000|2022-05-30 07:03:20|93.04|92.96|93.09|92.96|93.09|92.96|93.04|92.96|10
1653894210000|2022-05-30 07:03:30|93.04|93.01|93.04|92.96|93.04|93.01|93.04|92.96|6
1653894220000|2022-05-30 07:03:40|93.09|93.01|93.09|93.01|93.09|93.01|93.04|92.96|15
1653894230000|2022-05-30 07:03:50|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|150
1653894240000|2022-05-30 07:04:00|93.09|93.01|93.04|92.96|93.09|93.01|93.04|92.96|149
1653894260000|2022-05-30 07:04:20|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|43
1653894270000|2022-05-30 07:04:30|93.04|92.96|93.09|93.01|93.09|93.01|93.04|92.96|254
1653894280000|2022-05-30 07:04:40|93.14|92.96|93.09|92.96|93.14|92.96|93.09|92.96|332
1653894290000|2022-05-30 07:04:50|93.04||93.09||93.09||93.04||0
1653894300000|2022-05-30 07:05:00|93.04|93.01|93.04|92.96|93.04|93.01|92.99|92.91|8
1653894310000|2022-05-30 07:05:10|93.09||93.09||93.09||93.04||8
1653894320000|2022-05-30 07:05:20|93.04|92.91|93.04|92.96|93.04|92.96|93.04|92.91|0
1653894330000|2022-05-30 07:05:30||92.91||92.96||92.96||92.91|125
1653894340000|2022-05-30 07:05:40|92.99|92.91|92.99|92.91|92.99|92.96|92.99|92.91|14
1653894350000|2022-05-30 07:05:50|93.04||92.99||93.04||92.99||28
1653894360000|2022-05-30 07:06:00|92.94|92.86|92.94|92.86|92.94|92.91|92.94|92.86|23
1653894370000|2022-05-30 07:06:10|92.89|92.81|92.89|92.81|92.89|92.81|92.84|92.76|137
1653894380000|2022-05-30 07:06:20|92.84|92.76|92.89|92.81|92.89|92.81|92.84|92.76|11
1653894390000|2022-05-30 07:06:30|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.81|6
1653894410000|2022-05-30 07:06:50|92.89|92.81|92.89|92.81|92.89|92.86|92.89|92.81|6
1653894430000|2022-05-30 07:07:10|92.94|92.86|92.89|92.81|92.94|92.86|92.89|92.81|277
1653894440000|2022-05-30 07:07:20|92.94|92.86|92.99|92.91|92.99|92.91|92.94|92.86|25
1653894460000|2022-05-30 07:07:40|92.94|92.86|92.94|92.81|92.94|92.91|92.94|92.81|15
1653894470000|2022-05-30 07:07:50|92.99|92.86|92.99|92.86|92.99|92.91|92.99|92.86|8
1653894480000|2022-05-30 07:08:00|92.94||92.99||92.99||92.94||11
1653894490000|2022-05-30 07:08:10|92.94|92.91|92.99|92.86|92.99|92.91|92.94|92.86|13
1653894500000|2022-05-30 07:08:20||92.91||92.91||92.91||92.86|1
1653894510000|2022-05-30 07:08:30|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|7
1653894520000|2022-05-30 07:08:40|92.99|92.91|92.99|92.91|93.04|92.91|92.99|92.91|4
1653894530000|2022-05-30 07:08:50||92.86||92.91||92.91||92.86|0
1653894540000|2022-05-30 07:09:00||92.86||92.86||92.91||92.86|31
1653894550000|2022-05-30 07:09:10||92.91||92.91||92.91||92.86|4
1653894560000|2022-05-30 07:09:20||92.86||92.91||92.91||92.86|15
1653894570000|2022-05-30 07:09:30|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|8
1653894580000|2022-05-30 07:09:40|92.99|92.91|93.04|92.91|93.04|92.91|92.99|92.91|88
1653894590000|2022-05-30 07:09:50|92.99|92.86|92.99|92.86|92.99|92.91|92.99|92.86|60
1653894600000|2022-05-30 07:10:00|92.94|92.91|92.94|92.81|92.94|92.91|92.94|92.81|2
1653894610000|2022-05-30 07:10:10|92.89|92.86|92.94|92.86|92.94|92.86|92.89|92.81|48
1653894620000|2022-05-30 07:10:20||92.81||92.81||92.86||92.81|4
1653894630000|2022-05-30 07:10:30|92.99|92.86|92.99|92.91|92.99|92.91|92.99|92.86|6
1653894640000|2022-05-30 07:10:40|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|10
1653894650000|2022-05-30 07:10:50|92.89|92.81|92.94|92.81|92.94|92.86|92.89|92.81|10
1653894660000|2022-05-30 07:11:00||92.86||92.86||92.86||92.86|5
1653894680000|2022-05-30 07:11:20|||||||||43
1653894700000|2022-05-30 07:11:40|92.99|92.91|92.94|92.81|92.99|92.91|92.94|92.81|28
1653894710000|2022-05-30 07:11:50|92.89|92.86|92.94|92.86|92.94|92.86|92.89|92.81|24
1653894720000|2022-05-30 07:12:00|92.99|92.91|93.04|92.91|93.04|92.96|92.99|92.91|99
1653894730000|2022-05-30 07:12:10|92.99|92.96|92.99|92.91|93.04|92.96|92.99|92.91|95
1653894740000|2022-05-30 07:12:20|93.04||92.99||93.04||92.99||75
1653894750000|2022-05-30 07:12:30|93.04|92.96|93.09|92.96|93.09|93.01|93.04|92.96|302
1653894760000|2022-05-30 07:12:40|93.04|93.01|93.09|93.01|93.09|93.01|93.04|92.96|120
1653894770000|2022-05-30 07:12:50|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|22
1653894780000|2022-05-30 07:13:00||92.91||92.96||92.96||92.91|132
1653894790000|2022-05-30 07:13:10|93.09|93.01|93.09|92.96|93.09|93.01|93.09|92.96|45
1653894800000|2022-05-30 07:13:20|93.04|93.01|93.04|92.96|93.04|93.01|93.04|92.96|18
1653894810000|2022-05-30 07:13:30|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|1
1653894820000|2022-05-30 07:13:40|||||||||39
1653894840000|2022-05-30 07:14:00|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|28
1653894850000|2022-05-30 07:14:10|93.09|93.01|93.04|92.96|93.09|93.01|93.04|92.96|82
1653894860000|2022-05-30 07:14:20|||||||||35
1653894870000|2022-05-30 07:14:30|93.09|93.01|93.09|93.01|93.09|93.01|93.09|92.96|206
1653894880000|2022-05-30 07:14:40|93.14|93.06|93.04|92.96|93.14|93.06|93.04|92.96|87
1653894890000|2022-05-30 07:14:50|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|3
1653894900000|2022-05-30 07:15:00|93.04|92.96|93.04|92.96|93.04|93.01|93.04|92.96|36
1653894910000|2022-05-30 07:15:10|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|2
1653894920000|2022-05-30 07:15:20||92.86||92.86||92.91||92.86|86
1653894930000|2022-05-30 07:15:30|92.94|92.91|92.94|92.86|92.99|92.91|92.94|92.86|71
1653894940000|2022-05-30 07:15:40|92.99|92.81|92.84|92.76|92.99|92.81|92.84|92.76|61
1653894950000|2022-05-30 07:15:50||92.71||92.76||92.76||92.71|5
1653894960000|2022-05-30 07:16:00|92.79|92.71|92.84|92.76|92.84|92.76|92.79|92.71|92
1653894970000|2022-05-30 07:16:10|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.66|29
1653894980000|2022-05-30 07:16:20|92.74|92.66|92.74|92.66|92.74|92.71|92.74|92.66|9
1653894990000|2022-05-30 07:16:30|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|27
1653895000000|2022-05-30 07:16:40|92.74|92.66|92.79|92.71|92.79|92.71|92.74|92.66|5
1653895010000|2022-05-30 07:16:50||92.66||92.66||92.71||92.66|26
1653895020000|2022-05-30 07:17:00|92.74|92.71|92.89|92.76|92.89|92.76|92.74|92.66|287
1653895030000|2022-05-30 07:17:10||92.81||92.81||92.81||92.81|0
1653895040000|2022-05-30 07:17:20|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|75
1653895050000|2022-05-30 07:17:30|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|436
1653895060000|2022-05-30 07:17:40|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.81|34
1653895070000|2022-05-30 07:17:50|92.99|92.91|92.94|92.86|92.99|92.91|92.94|92.86|44
1653895080000|2022-05-30 07:18:00|92.99|92.91|92.99|92.91|92.99|92.91|92.94|92.86|111
1653895090000|2022-05-30 07:18:10|92.94|92.86|92.99|92.91|92.99|92.91|92.94|92.86|33
1653895100000|2022-05-30 07:18:20||92.86||92.86||92.86||92.86|140
1653895110000|2022-05-30 07:18:30||92.91||92.91||92.91||92.91|1
1653895120000|2022-05-30 07:18:40|||||||||1
1653895130000|2022-05-30 07:18:50||92.86||92.86||92.86||92.86|56
1653895140000|2022-05-30 07:19:00|92.94||92.94||92.94||92.94||6
1653895150000|2022-05-30 07:19:10|||||||||125
1653895160000|2022-05-30 07:19:20|92.99|92.91|92.99|92.91|92.99|92.91|92.94|92.91|131
1653895170000|2022-05-30 07:19:30|92.94|92.86|92.94|92.86|92.99|92.91|92.94|92.86|86
1653895180000|2022-05-30 07:19:40||92.81||92.86||92.86||92.81|3
1653895190000|2022-05-30 07:19:50|92.89|92.81|92.94|92.86|92.94|92.86|92.89|92.81|5
1653895200000|2022-05-30 07:20:00|92.99|92.91|92.99|92.86|92.99|92.91|92.94|92.86|48
1653895210000|2022-05-30 07:20:10|92.94|92.91|92.99|92.86|92.99|92.91|92.94|92.86|2
1653895220000|2022-05-30 07:20:20|92.94|92.81|92.94|92.86|92.94|92.86|92.89|92.81|57
1653895230000|2022-05-30 07:20:30|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|20
1653895240000|2022-05-30 07:20:40|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|3
1653895250000|2022-05-30 07:20:50||92.71||92.71||92.71||92.71|105
1653895260000|2022-05-30 07:21:00|92.79|92.76|92.84|92.76|92.84|92.76|92.79|92.71|4
1653895270000|2022-05-30 07:21:10|92.79|92.71|92.84|92.71|92.84|92.71|92.79|92.71|433
1653895280000|2022-05-30 07:21:20|92.79||92.79||92.84||92.79||236
1653895300000|2022-05-30 07:21:40|92.84||92.79||92.84||92.79||432
1653895320000|2022-05-30 07:22:00|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.71|121
1653895330000|2022-05-30 07:22:10|92.89|92.81|92.99|92.91|92.99|92.91|92.89|92.76|123
1653895340000|2022-05-30 07:22:20|93.04|92.96|92.99|92.91|93.04|92.96|92.99|92.91|256
1653895350000|2022-05-30 07:22:30|93.04||93.04||93.04||92.99||73
1653895360000|2022-05-30 07:22:40|92.99||93.04||93.04||92.99||6
1653895370000|2022-05-30 07:22:50|92.99|92.96|93.04|92.91|93.04|92.96|92.99|92.91|17
1653895380000|2022-05-30 07:23:00|92.99|92.96|92.89|92.81|93.04|92.96|92.89|92.81|178
1653895390000|2022-05-30 07:23:10|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|6
1653895400000|2022-05-30 07:23:20|92.99|92.91|92.94|92.86|92.99|92.91|92.94|92.86|33
1653895410000|2022-05-30 07:23:30|92.89|92.81|92.94|92.81|92.94|92.86|92.89|92.81|9
1653895420000|2022-05-30 07:23:40|92.89||92.89||92.94||92.89||1
1653895430000|2022-05-30 07:23:50|92.94|92.86|92.84|92.76|92.94|92.86|92.84|92.76|24
1653895440000|2022-05-30 07:24:00|92.79|92.71|92.84|92.71|92.84|92.76|92.79|92.71|35
1653895450000|2022-05-30 07:24:10|92.79||92.79||92.79||92.79||1
1653895460000|2022-05-30 07:24:20|92.84|92.76|92.84|92.76|92.84|92.76|92.79|92.71|26
1653895470000|2022-05-30 07:24:30|92.79|92.71|92.84|92.71|92.84|92.76|92.79|92.71|23
1653895480000|2022-05-30 07:24:40|92.79||92.79||92.79||92.79||180
1653895490000|2022-05-30 07:24:50|92.84|92.76|92.84|92.71|92.84|92.76|92.79|92.71|36
1653895500000|2022-05-30 07:25:00|92.79|92.76|92.79|92.71|92.84|92.76|92.79|92.71|59
1653895520000|2022-05-30 07:25:20|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.71|14
1653895550000|2022-05-30 07:25:50|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|25
1653895560000|2022-05-30 07:26:00|92.84|92.76|92.89|92.81|92.89|92.81|92.84|92.76|16
1653895570000|2022-05-30 07:26:10||92.76||92.76||92.76||92.76|16
1653895590000|2022-05-30 07:26:30|92.84||92.89||92.89||92.84||36
1653895600000|2022-05-30 07:26:40|92.84|92.81|92.84|92.76|92.84|92.81|92.84|92.76|0
1653895610000|2022-05-30 07:26:50|92.89|92.81|92.84|92.76|92.89|92.81|92.84|92.76|69
1653895620000|2022-05-30 07:27:00|92.89|92.81|92.84|92.76|92.89|92.81|92.84|92.76|554
1653895630000|2022-05-30 07:27:10|92.89|92.81|92.89|92.81|92.89|92.81|92.84|92.81|10
1653895640000|2022-05-30 07:27:20|92.84|92.76|92.89|92.76|92.89|92.76|92.84|92.76|24
1653895650000|2022-05-30 07:27:30|92.84|92.81|92.89|92.81|92.89|92.81|92.84|92.76|2
1653895680000|2022-05-30 07:28:00|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.81|72
1653895690000|2022-05-30 07:28:10||92.81||92.86||92.86||92.81|0
1653895700000|2022-05-30 07:28:20||92.81||92.81||92.86||92.81|11
1653895710000|2022-05-30 07:28:30||92.86||92.86||92.86||92.81|0
1653895720000|2022-05-30 07:28:40||92.81||92.81||92.86||92.81|1
1653895730000|2022-05-30 07:28:50||92.86||92.86||92.86||92.86|1
1653895740000|2022-05-30 07:29:00|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|52
1653895750000|2022-05-30 07:29:10|||||||||1
1653895760000|2022-05-30 07:29:20|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|17
1653895770000|2022-05-30 07:29:30|92.99||92.94||92.99||92.94||52
1653895780000|2022-05-30 07:29:40|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|2
1653895790000|2022-05-30 07:29:50|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|65
1653895800000|2022-05-30 07:30:00||92.81||92.86||92.86||92.81|16
1653895820000|2022-05-30 07:30:20|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|79
1653895830000|2022-05-30 07:30:30|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.91|55
1653895850000|2022-05-30 07:30:50||92.91||92.91||92.96||92.91|7
1653895860000|2022-05-30 07:31:00|92.99|92.96|92.99|92.91|92.99|92.96|92.99|92.91|0
1653895870000|2022-05-30 07:31:10|92.94|92.86|92.99|92.86|92.99|92.86|92.94|92.86|18
1653895880000|2022-05-30 07:31:20|92.94|92.81|92.94|92.81|92.94|92.86|92.94|92.81|108
1653895890000|2022-05-30 07:31:30|92.99|92.86|92.99|92.91|92.99|92.91|92.99|92.86|43
1653895910000|2022-05-30 07:31:50|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|110
1653895920000|2022-05-30 07:32:00|||||||||4
1653895930000|2022-05-30 07:32:10|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|48
1653895940000|2022-05-30 07:32:20||92.96||93.01||93.01||92.96|20
1653895950000|2022-05-30 07:32:30|93.04|92.96|93.09|93.01|93.09|93.01|93.04|92.96|59
1653895960000|2022-05-30 07:32:40||92.96||92.96||92.96||92.96|0
1653895970000|2022-05-30 07:32:50|93.04||93.04||93.04||93.04||77
1653895980000|2022-05-30 07:33:00|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|32
1653896010000|2022-05-30 07:33:30|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|56
1653896030000|2022-05-30 07:33:50||93.01||93.01||93.01||93.01|37
1653896040000|2022-05-30 07:34:00||93.06||93.01||93.06||93.01|1
1653896050000|2022-05-30 07:34:10||93.06||93.06||93.06||93.06|3
1653896060000|2022-05-30 07:34:20|||||||||101
1653896070000|2022-05-30 07:34:30|||||||||78
1653896080000|2022-05-30 07:34:40||93.01||93.01||93.01||93.01|1
1653896090000|2022-05-30 07:34:50||93.06||93.01||93.06||93.01|0
1653896100000|2022-05-30 07:35:00|93.09|93.06|93.14|93.06|93.14|93.06|93.09|93.01|40
1653896110000|2022-05-30 07:35:10|||||||||9
1653896120000|2022-05-30 07:35:20|93.09|93.01|93.09|93.01|93.14|93.01|93.09|93.01|85
1653896150000|2022-05-30 07:35:50|||||||||59
1653896190000|2022-05-30 07:36:30|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|40
1653896200000|2022-05-30 07:36:40|93.09|93.01|93.14|93.06|93.14|93.06|93.09|93.01|53
1653896210000|2022-05-30 07:36:50||93.01||93.01||93.01||93.01|12
1653896220000|2022-05-30 07:37:00|93.09|93.06|93.14|93.06|93.14|93.06|93.09|93.06|3
1653896260000|2022-05-30 07:37:40|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|45
1653896270000|2022-05-30 07:37:50|||||||||130
1653896280000|2022-05-30 07:38:00|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|14
1653896290000|2022-05-30 07:38:10|93.19|93.11|93.19|93.11|93.19|93.11|93.14|93.06|92
1653896360000|2022-05-30 07:39:20|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|148
1653896370000|2022-05-30 07:39:30|93.29|93.21|93.29|93.21|93.29|93.21|93.29|93.21|446
1653896380000|2022-05-30 07:39:40|||||||||5
1653896390000|2022-05-30 07:39:50|93.24|93.16|93.24|93.16|93.24|93.16|93.19|93.11|78
1653896400000|2022-05-30 07:40:00|93.19|93.11|93.24|93.16|93.24|93.16|93.19|93.11|41
1653896410000|2022-05-30 07:40:10|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|17
1653896420000|2022-05-30 07:40:20|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|135
1653896430000|2022-05-30 07:40:30||93.11||93.16||93.16||93.11|0
1653896440000|2022-05-30 07:40:40|93.19|93.11|93.19|93.11|93.19|93.16|93.19|93.11|15
1653896450000|2022-05-30 07:40:50|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|22
1653896470000|2022-05-30 07:41:10|93.19|93.11|93.24|93.11|93.24|93.16|93.19|93.11|61
1653896480000|2022-05-30 07:41:20|93.19|93.16|93.24|93.16|93.24|93.16|93.19|93.11|46
1653896530000|2022-05-30 07:42:10|||||||||4
1653896540000|2022-05-30 07:42:20|93.19|93.11|93.24|93.11|93.24|93.16|93.19|93.11|143
1653896550000|2022-05-30 07:42:30||93.16||93.16||93.16||93.16|0
1653896560000|2022-05-30 07:42:40|||||||||7
1653896580000|2022-05-30 07:43:00||93.11||93.16||93.16||93.11|4
1653896590000|2022-05-30 07:43:10|93.19|93.11|93.24|93.11|93.24|93.11|93.19|93.11|36
1653896600000|2022-05-30 07:43:20|93.19|93.16|93.24|93.16|93.24|93.16|93.19|93.16|13
1653896620000|2022-05-30 07:43:40|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|9
1653896640000|2022-05-30 07:44:00|93.14|93.06|93.19|93.11|93.19|93.11|93.14|93.06|18
1653896650000|2022-05-30 07:44:10|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|214
1653896680000|2022-05-30 07:44:40|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|57
1653896690000|2022-05-30 07:44:50|93.24|93.16|93.19|93.11|93.24|93.16|93.19|93.11|401
1653896700000|2022-05-30 07:45:00|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|22
1653896710000|2022-05-30 07:45:10|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|68
1653896730000|2022-05-30 07:45:30||93.06||93.06||93.06||93.06|223
1653896740000|2022-05-30 07:45:40||93.11||93.11||93.11||93.06|6
1653896750000|2022-05-30 07:45:50|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|65
1653896870000|2022-05-30 07:47:50|93.09|93.01|93.04|92.96|93.09|93.01|93.04|92.96|277
1653896880000|2022-05-30 07:48:00|93.09|93.01|93.09|92.96|93.09|93.01|93.04|92.96|57
1653896890000|2022-05-30 07:48:10||93.01||93.01||93.01||93.01|52
1653896920000|2022-05-30 07:48:40|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|1
1653896930000|2022-05-30 07:48:50|||||||||1
1653896940000|2022-05-30 07:49:00|92.99|92.91|92.99|92.91|93.04|92.96|92.99|92.91|5
1653896950000|2022-05-30 07:49:10|93.04||92.99||93.04||92.99||7
1653896960000|2022-05-30 07:49:20|93.04|92.96|92.99|92.91|93.04|92.96|92.99|92.91|200
1653896980000|2022-05-30 07:49:40|||||||||4
1653896990000|2022-05-30 07:49:50|93.04||93.04||93.04||93.04||7
1653897000000|2022-05-30 07:50:00|92.99||92.99||92.99||92.99||0
1653897010000|2022-05-30 07:50:10|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|40
1653897050000|2022-05-30 07:50:50||92.91||92.96||92.96||92.91|22
1653897060000|2022-05-30 07:51:00|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|74
1653897080000|2022-05-30 07:51:20|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|20
1653897110000|2022-05-30 07:51:50|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|269
1653897120000|2022-05-30 07:52:00|93.04|92.96|93.04|92.96|93.04|92.96|92.99|92.96|13
1653897150000|2022-05-30 07:52:30|93.09||93.09||93.09||93.09||83
1653897160000|2022-05-30 07:52:40||93.01||93.01||93.01||93.01|0
1653897170000|2022-05-30 07:52:50|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|278
1653897180000|2022-05-30 07:53:00|93.09|93.01|93.09|92.96|93.09|93.01|93.09|92.96|48
1653897190000|2022-05-30 07:53:10|93.04|93.01|93.09|93.01|93.09|93.01|93.04|92.96|89
1653897200000|2022-05-30 07:53:20|93.04|92.96|93.09|93.01|93.09|93.01|93.04|92.96|34
1653897210000|2022-05-30 07:53:30|93.14|93.06|93.14|93.01|93.14|93.06|93.14|93.01|9
1653897220000|2022-05-30 07:53:40|93.09|93.06|93.14|93.06|93.14|93.06|93.09|93.01|25
1653897280000|2022-05-30 07:54:40|||||||||1
1653897290000|2022-05-30 07:54:50|||||||||7
1653897300000|2022-05-30 07:55:00|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|212
1653897310000|2022-05-30 07:55:10|||||||||3
1653897320000|2022-05-30 07:55:20|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|29
1653897340000|2022-05-30 07:55:40||92.91||92.91||92.91||92.91|9
1653897350000|2022-05-30 07:55:50|92.99||92.99||92.99||92.99||0
1653897360000|2022-05-30 07:56:00|93.04||92.99||93.04||92.99||0
1653897370000|2022-05-30 07:56:10|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|3
1653897390000|2022-05-30 07:56:30|93.09||93.04||93.09||93.04||8
1653897410000|2022-05-30 07:56:50|93.09|93.01|93.09|93.01|93.09|93.01|93.04|93.01|25
1653897420000|2022-05-30 07:57:00||92.96||93.01||93.01||92.96|3
1653897430000|2022-05-30 07:57:10||92.96||92.96||92.96||92.96|1
1653897440000|2022-05-30 07:57:20|93.04||93.09||93.09||93.04||0
1653897450000|2022-05-30 07:57:30||93.01||92.96||93.01||92.96|0
1653897460000|2022-05-30 07:57:40||93.01||93.01||93.01||93.01|0
1653897500000|2022-05-30 07:58:20|93.14||93.14||93.14||93.14||3
1653897510000|2022-05-30 07:58:30|93.09|93.06|93.09|93.01|93.09|93.06|93.09|93.01|0
1653897530000|2022-05-30 07:58:50|||||||||1
1653897560000|2022-05-30 07:59:20|||||||||4
1653897570000|2022-05-30 07:59:30||92.96||92.96||92.96||92.96|3
1653897580000|2022-05-30 07:59:40|93.04||93.04||93.04||93.04||0
1653897600000|2022-05-30 08:00:00|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|2
1653897610000|2022-05-30 08:00:10|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|5
1653897620000|2022-05-30 08:00:20||93.01||93.01||93.01||93.01|2
1653897630000|2022-05-30 08:00:30|93.09||93.09||93.09||93.09||6
1653897650000|2022-05-30 08:00:50|93.14||93.14||93.14||93.14||7
1653897660000|2022-05-30 08:01:00|93.09|93.06|93.14|93.06|93.14|93.06|93.09|93.01|4
1653897690000|2022-05-30 08:01:30|||||||||13
1653897700000|2022-05-30 08:01:40|||||||||42
1653897710000|2022-05-30 08:01:50|||||||||30
1653897730000|2022-05-30 08:02:10|93.19||93.14||93.19||93.14||20
1653897740000|2022-05-30 08:02:20|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|40
1653897750000|2022-05-30 08:02:30|||||||||17
1653897780000|2022-05-30 08:03:00|||||||||7
1653897860000|2022-05-30 08:04:20|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|146
1653897880000|2022-05-30 08:04:40|||||||||11
1653897900000|2022-05-30 08:05:00|93.29||93.29||93.29||93.29||27
1653897910000|2022-05-30 08:05:10||93.21||93.21||93.21||93.21|0
1653897960000|2022-05-30 08:06:00|||||||||19
1653897970000|2022-05-30 08:06:10|93.34||93.29||93.34||93.29||35
1653897990000|2022-05-30 08:06:30||93.16||93.16||93.16||93.16|3
1653898000000|2022-05-30 08:06:40||93.21||93.21||93.21||93.21|0
1653898010000|2022-05-30 08:06:50|||||||||9
1653898020000|2022-05-30 08:07:00|93.34|93.26|93.34|93.26|93.34|93.26|93.34|93.26|29
1653898050000|2022-05-30 08:07:30|93.39||93.39||93.39||93.39||20
1653898070000|2022-05-30 08:07:50|93.44|93.31|93.44|93.31|93.44|93.31|93.44|93.31|43
1653898080000|2022-05-30 08:08:00|93.39|93.36|93.44|93.36|93.44|93.36|93.39|93.36|4
1653898090000|2022-05-30 08:08:10|||||||||2
1653898100000|2022-05-30 08:08:20|93.49|93.41|93.49|93.41|93.49|93.41|93.44|93.41|19
1653898150000|2022-05-30 08:09:10|93.54|93.46|93.54|93.46|93.54|93.46|93.54|93.46|142
1653898170000|2022-05-30 08:09:30|||||||||104
1653898200000|2022-05-30 08:10:00|||||||||50
1653898210000|2022-05-30 08:10:10|93.49|93.41|93.49|93.41|93.49|93.41|93.49|93.36|242
1653898220000|2022-05-30 08:10:20||93.36||93.36||93.36||93.36|6
1653898230000|2022-05-30 08:10:30|93.44|93.31|93.44|93.31|93.44|93.31|93.44|93.31|412
1653898240000|2022-05-30 08:10:40|93.39||93.39||93.39||93.39||0
1653898250000|2022-05-30 08:10:50|93.44||93.39||93.44||93.39||225
1653898260000|2022-05-30 08:11:00|93.34|93.26|93.34|93.26|93.34|93.26|93.34|93.26|199
1653898270000|2022-05-30 08:11:10|93.29|93.21|93.34|93.26|93.34|93.26|93.29|93.21|465
1653898280000|2022-05-30 08:11:20|93.29|93.21|93.34|93.26|93.34|93.26|93.29|93.21|191
1653898320000|2022-05-30 08:12:00|93.39|93.31|93.39|93.31|93.39|93.31|93.39|93.31|135
1653898330000|2022-05-30 08:12:10|93.34|93.26|93.34|93.26|93.34|93.26|93.34|93.26|40
1653898340000|2022-05-30 08:12:20|93.29|93.21|93.34|93.21|93.34|93.21|93.29|93.21|123
1653898360000|2022-05-30 08:12:40|93.29||93.29||93.29||93.29||37
1653898380000|2022-05-30 08:13:00|93.24|93.16|93.19|93.11|93.24|93.16|93.19|93.11|77
1653898410000|2022-05-30 08:13:30|||||||||4
1653898420000|2022-05-30 08:13:40|||||||||16
1653898430000|2022-05-30 08:13:50|||||||||11
1653898440000|2022-05-30 08:14:00|93.14|93.06|93.14|93.06|93.19|93.06|93.14|93.06|250
1653898460000|2022-05-30 08:14:20|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|29
1653898470000|2022-05-30 08:14:30|93.24||93.24||93.24||93.24||49
1653898480000|2022-05-30 08:14:40|93.19||93.19||93.19||93.19||0
1653898500000|2022-05-30 08:15:00|93.24|93.16|93.19|93.11|93.24|93.16|93.19|93.11|84
1653898510000|2022-05-30 08:15:10||93.06||93.06||93.06||93.06|2
1653898520000|2022-05-30 08:15:20||93.11||93.11||93.11||93.11|0
1653898530000|2022-05-30 08:15:30|||||||||20
1653898540000|2022-05-30 08:15:40|93.24|93.16|93.24|93.11|93.24|93.16|93.24|93.11|61
1653898550000|2022-05-30 08:15:50|93.19||93.19||93.24||93.19||19
1653898560000|2022-05-30 08:16:00|93.24||93.19||93.24||93.19||16
1653898580000|2022-05-30 08:16:20|||||||||38
1653898600000|2022-05-30 08:16:40|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|15
1653898620000|2022-05-30 08:17:00|||||||||2
1653898630000|2022-05-30 08:17:10|||||||||5
1653898640000|2022-05-30 08:17:20|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|150
1653898650000|2022-05-30 08:17:30|||||||||10
1653898660000|2022-05-30 08:17:40|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|16
1653898670000|2022-05-30 08:17:50|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|81
1653898680000|2022-05-30 08:18:00||93.06||93.06||93.06||93.06|21
1653898690000|2022-05-30 08:18:10|93.14||93.14||93.14||93.14||0
1653898700000|2022-05-30 08:18:20|||||||||10
1653898710000|2022-05-30 08:18:30|||||||||6
1653898720000|2022-05-30 08:18:40|||||||||16
1653898730000|2022-05-30 08:18:50|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|110
1653898740000|2022-05-30 08:19:00|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|21
1653898760000|2022-05-30 08:19:20|93.09||93.09||93.09||93.09||57
1653898770000|2022-05-30 08:19:30|93.04||93.04||93.04||93.04||0
1653898790000|2022-05-30 08:19:50|||||||||17
1653898800000|2022-05-30 08:20:00|93.09|93.01|93.09|93.01|93.09|93.01|93.09|92.96|18
1653898810000|2022-05-30 08:20:10|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|59
1653898820000|2022-05-30 08:20:20|93.09||93.09||93.09||93.09||8
1653898830000|2022-05-30 08:20:30||93.01||93.01||93.01||93.01|0
1653898870000|2022-05-30 08:21:10|||||||||69
1653898890000|2022-05-30 08:21:30|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|45
1653898900000|2022-05-30 08:21:40|||||||||35
1653898910000|2022-05-30 08:21:50|93.09||93.09||93.09||93.09||42
1653898920000|2022-05-30 08:22:00|93.04||93.04||93.04||93.04||2
1653898950000|2022-05-30 08:22:30|||||||||28
1653898990000|2022-05-30 08:23:10|||||||||54
1653899000000|2022-05-30 08:23:20|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|15
1653899040000|2022-05-30 08:24:00|||||||||60
1653899050000|2022-05-30 08:24:10|||||||||3
1653899060000|2022-05-30 08:24:20|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|15
1653899070000|2022-05-30 08:24:30|93.09|93.01|93.09|93.01|93.14|93.06|93.09|93.01|128
1653899080000|2022-05-30 08:24:40||92.96||92.96||92.96||92.96|0
1653899090000|2022-05-30 08:24:50|93.04||93.04||93.04||93.04||0
1653899120000|2022-05-30 08:25:20|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|28
1653899140000|2022-05-30 08:25:40|93.04|92.96|93.09|93.01|93.09|93.01|93.04|92.96|450
1653899150000|2022-05-30 08:25:50|93.14||93.14||93.14||93.14||27
1653899160000|2022-05-30 08:26:00|93.09||93.09||93.09||93.09||0
1653899170000|2022-05-30 08:26:10|||||||||3
1653899180000|2022-05-30 08:26:20|||||||||400
1653899190000|2022-05-30 08:26:30|93.14|93.06|93.14|93.01|93.14|93.06|93.14|93.01|0
1653899200000|2022-05-30 08:26:40|93.09||93.09||93.09||93.09||0
1653899210000|2022-05-30 08:26:50||92.96||92.96||92.96||92.96|3
1653899220000|2022-05-30 08:27:00||93.01||93.01||93.01||93.01|3
1653899240000|2022-05-30 08:27:20|93.14|93.06|93.14|93.01|93.14|93.06|93.14|93.01|58
1653899250000|2022-05-30 08:27:30|93.09||93.09||93.09||93.09||0
1653899270000|2022-05-30 08:27:50|93.04|92.96|93.09|92.96|93.09|92.96|93.04|92.96|18
1653899280000|2022-05-30 08:28:00|93.04||93.04||93.09||93.04||2
1653899300000|2022-05-30 08:28:20|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|20
1653899330000|2022-05-30 08:28:50|93.14|93.06|93.14|93.01|93.14|93.06|93.14|93.01|10
1653899340000|2022-05-30 08:29:00|93.09||93.09||93.09||93.09||0
1653899350000|2022-05-30 08:29:10|||||||||56
1653899410000|2022-05-30 08:30:10|||||||||54
1653899430000|2022-05-30 08:30:30||92.96||92.96||92.96||92.96|59
1653899440000|2022-05-30 08:30:40|93.04||93.04||93.04||93.04||0
1653899460000|2022-05-30 08:31:00||92.91||92.91||92.91||92.91|23
1653899470000|2022-05-30 08:31:10||92.96||92.96||92.96||92.96|0
1653899500000|2022-05-30 08:31:40|||||||||420
1653899510000|2022-05-30 08:31:50|93.09||93.09||93.09||93.09||11
1653899520000|2022-05-30 08:32:00|93.04||93.04||93.04||93.04||0
1653899530000|2022-05-30 08:32:10|||||||||60
1653899560000|2022-05-30 08:32:40|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|65
1653899580000|2022-05-30 08:33:00||92.86||92.86||92.86||92.86|36
1653899590000|2022-05-30 08:33:10|92.94||92.94||92.94||92.94||0
1653899600000|2022-05-30 08:33:20|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|44
1653899610000|2022-05-30 08:33:30|||||||||450
1653899620000|2022-05-30 08:33:40||92.86||92.91||92.91||92.86|27
1653899630000|2022-05-30 08:33:50|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|108
1653899640000|2022-05-30 08:34:00|92.99||92.99||92.99||92.99||22
1653899650000|2022-05-30 08:34:10|92.94||92.94||92.99||92.94||12
1653899660000|2022-05-30 08:34:20|92.99||92.99||92.99||92.99||2
1653899670000|2022-05-30 08:34:30|93.04|92.91|93.04|92.96|93.04|92.96|93.04|92.91|18
1653899700000|2022-05-30 08:35:00|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|6
1653899710000|2022-05-30 08:35:10|||||||||59
1653899730000|2022-05-30 08:35:30||92.96||92.96||92.96||92.96|57
1653899740000|2022-05-30 08:35:40|93.04||93.04||93.04||93.04||0
1653899760000|2022-05-30 08:36:00|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|14
1653899780000|2022-05-30 08:36:20|93.04|92.96|93.09|93.01|93.09|93.01|93.04|92.96|25
1653899790000|2022-05-30 08:36:30|93.04|92.96|93.09|92.96|93.09|92.96|93.04|92.96|108
1653899800000|2022-05-30 08:36:40||93.01||92.96||93.01||92.96|0
1653899810000|2022-05-30 08:36:50||93.01||92.96||93.01||92.96|5
1653899820000|2022-05-30 08:37:00|93.04||93.04||93.04||93.04||0
1653899830000|2022-05-30 08:37:10|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|240
1653899850000|2022-05-30 08:37:30|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|188
1653899870000|2022-05-30 08:37:50|||||||||6
1653899880000|2022-05-30 08:38:00||92.81||92.81||92.81||92.81|14
1653899900000|2022-05-30 08:38:20||92.86||92.86||92.86||92.81|19
1653899930000|2022-05-30 08:38:50|||||||||2
1653899940000|2022-05-30 08:39:00||92.81||92.86||92.86||92.81|4
1653899960000|2022-05-30 08:39:20|||||||||1
1653899970000|2022-05-30 08:39:30|||||||||4
1653899980000|2022-05-30 08:39:40|92.99||92.99||92.99||92.99||4
1653899990000|2022-05-30 08:39:50|92.94||92.94||92.94||92.94||0
1653900040000|2022-05-30 08:40:40|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|29
1653900070000|2022-05-30 08:41:10|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|285
1653900090000|2022-05-30 08:41:30|||||||||3
1653900100000|2022-05-30 08:41:40|92.89||92.89||92.89||92.89||29
1653900110000|2022-05-30 08:41:50|92.84||92.84||92.84||92.84||0
1653900120000|2022-05-30 08:42:00|||||||||1
1653900130000|2022-05-30 08:42:10|92.89||92.89||92.89||92.89||6
1653900140000|2022-05-30 08:42:20|92.84||92.89||92.89||92.84||10000
1653900150000|2022-05-30 08:42:30||92.81||92.81||92.81||92.81|11
1653900160000|2022-05-30 08:42:40||92.76||92.81||92.81||92.76|0
1653900170000|2022-05-30 08:42:50|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|286
1653900200000|2022-05-30 08:43:20|||||||||4
1653900210000|2022-05-30 08:43:30|||||||||104
1653900230000|2022-05-30 08:43:50|||||||||321
1653900250000|2022-05-30 08:44:10|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|83
1653900260000|2022-05-30 08:44:20|92.74|92.66|92.79|92.71|92.79|92.71|92.74|92.66|92
1653900280000|2022-05-30 08:44:40|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|89
1653900300000|2022-05-30 08:45:00|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|60
1653900320000|2022-05-30 08:45:20|92.84||92.84||92.84||92.84||31
1653900330000|2022-05-30 08:45:30|92.79||92.79||92.79||92.79||0
1653900340000|2022-05-30 08:45:40|92.84||92.79||92.84||92.79||0
1653900350000|2022-05-30 08:45:50|||||||||3
1653900380000|2022-05-30 08:46:20|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|110
1653900410000|2022-05-30 08:46:50|92.79||92.79||92.79||92.79||156
1653900420000|2022-05-30 08:47:00|92.74|92.71|92.74|92.66|92.74|92.71|92.74|92.66|50
1653900440000|2022-05-30 08:47:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|83
1653900460000|2022-05-30 08:47:40|||||||||1
1653900470000|2022-05-30 08:47:50|||||||||65
1653900480000|2022-05-30 08:48:00|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|142
1653900490000|2022-05-30 08:48:10|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|78
1653900500000|2022-05-30 08:48:20|92.74||92.74||92.74||92.74||52
1653900510000|2022-05-30 08:48:30|92.69|92.66|92.69|92.61|92.69|92.66|92.69|92.61|25
1653900530000|2022-05-30 08:48:50|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|53
1653900540000|2022-05-30 08:49:00|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|190
1653900550000|2022-05-30 08:49:10|||||||||10
1653900570000|2022-05-30 08:49:30|92.74|92.66|92.69|92.61|92.74|92.66|92.69|92.61|10
1653900580000|2022-05-30 08:49:40|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|51
1653900600000|2022-05-30 08:50:00|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|541
1653900650000|2022-05-30 08:50:50|92.74|92.66|92.69|92.61|92.74|92.66|92.69|92.61|129
1653900670000|2022-05-30 08:51:10|92.74||92.74||92.74||92.74||56
1653900680000|2022-05-30 08:51:20||92.66||92.66||92.66||92.66|0
1653900700000|2022-05-30 08:51:40|92.79|92.71|92.74|92.66|92.79|92.71|92.74|92.66|251
1653900710000|2022-05-30 08:51:50|||||||||35
1653900720000|2022-05-30 08:52:00|||||||||200
1653900730000|2022-05-30 08:52:10|92.69|92.61|92.74|92.66|92.74|92.66|92.69|92.61|371
1653900750000|2022-05-30 08:52:30|92.79|92.71|92.79|92.66|92.79|92.71|92.79|92.66|248
1653900760000|2022-05-30 08:52:40||92.71||92.71||92.71||92.71|0
1653900770000|2022-05-30 08:52:50|||||||||4
1653900850000|2022-05-30 08:54:10|||||||||1800
1653900860000|2022-05-30 08:54:20|||||||||109
1653900870000|2022-05-30 08:54:30|||||||||298
1653900880000|2022-05-30 08:54:40|||||||||110
1653900890000|2022-05-30 08:54:50|92.89|92.81|92.84|92.76|92.89|92.81|92.84|92.76|666
1653900900000|2022-05-30 08:55:00|||||||||47
1653900940000|2022-05-30 08:55:40|||||||||13
1653900950000|2022-05-30 08:55:50|||||||||158
1653900980000|2022-05-30 08:56:20|92.89|92.81|92.89|92.76|92.89|92.81|92.89|92.76|424
1653901000000|2022-05-30 08:56:40||92.81||92.81||92.81||92.81|0
1653901020000|2022-05-30 08:57:00|||||||||505
1653901030000|2022-05-30 08:57:10|||||||||374
1653901060000|2022-05-30 08:57:40|||||||||267
1653901100000|2022-05-30 08:58:20|||||||||289
1653901160000|2022-05-30 08:59:20|||||||||56
1653901180000|2022-05-30 08:59:40|92.94|92.86|92.94|92.81|92.94|92.86|92.94|92.81|56
1653901190000|2022-05-30 08:59:50||92.86||92.86||92.86||92.86|0
1653901200000|2022-05-30 09:00:00||92.81||92.86||92.86||92.81|3
1653901220000|2022-05-30 09:00:20|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|39
1653901230000|2022-05-30 09:00:30|92.94|92.86|92.99|92.91|92.99|92.91|92.94|92.86|606
1653901240000|2022-05-30 09:00:40|92.94|92.86|92.99|92.91|93.04|92.96|92.94|92.86|1296
1653901280000|2022-05-30 09:01:20|||||||||161
1653901300000|2022-05-30 09:01:40|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|340
1653901320000|2022-05-30 09:02:00|92.89|92.81|92.94|92.81|92.94|92.86|92.89|92.81|894
1653901330000|2022-05-30 09:02:10|92.89|92.86|92.89|92.81|92.89|92.86|92.89|92.81|503
1653901340000|2022-05-30 09:02:20|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|89
1653901360000|2022-05-30 09:02:40|92.99||92.99||92.99||92.99||60
1653901370000|2022-05-30 09:02:50|92.94||92.94||92.94||92.94||0
1653901380000|2022-05-30 09:03:00|92.99|92.91|92.94|92.86|92.99|92.91|92.94|92.86|22
1653901390000|2022-05-30 09:03:10|92.99|92.91|92.99|92.86|92.99|92.91|92.99|92.86|31
1653901400000|2022-05-30 09:03:20|92.94||92.94||92.94||92.94||0
1653901410000|2022-05-30 09:03:30|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|412
1653901440000|2022-05-30 09:04:00|||||||||513
1653901450000|2022-05-30 09:04:10|||||||||4
1653901470000|2022-05-30 09:04:30|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|643
1653901480000|2022-05-30 09:04:40|92.99|92.91|92.94|92.86|92.99|92.91|92.94|92.86|592
1653901490000|2022-05-30 09:04:50|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|44
1653901500000|2022-05-30 09:05:00|92.94|92.86|92.89|92.81|92.94|92.86|92.89|92.81|540
1653901520000|2022-05-30 09:05:20|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|282
1653901550000|2022-05-30 09:05:50|92.89||92.89||92.89||92.89||11
1653901560000|2022-05-30 09:06:00|92.84|92.81|92.89|92.81|92.89|92.81|92.84|92.81|12
1653901610000|2022-05-30 09:06:50|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|501
1653901620000|2022-05-30 09:07:00|92.89||92.84||92.89||92.84||24
1653901640000|2022-05-30 09:07:20|||||||||9
1653901650000|2022-05-30 09:07:30|||||||||3
1653901660000|2022-05-30 09:07:40|92.89|92.81|92.84|92.76|92.89|92.81|92.84|92.76|80
1653901680000|2022-05-30 09:08:00|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|611
1653901690000|2022-05-30 09:08:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|10
1653901700000|2022-05-30 09:08:20|||||||||6
1653901710000|2022-05-30 09:08:30|92.79|92.71|92.74|92.66|92.79|92.71|92.74|92.66|177
1653901730000|2022-05-30 09:08:50|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|371
1653901740000|2022-05-30 09:09:00|92.74|92.66|92.74|92.66|92.74|92.71|92.74|92.66|211
1653901770000|2022-05-30 09:09:30|92.79|92.71|92.79|92.66|92.79|92.71|92.79|92.66|0
1653901780000|2022-05-30 09:09:40|92.74||92.74||92.74||92.74||0
1653901880000|2022-05-30 09:11:20|||||||||579
1653901900000|2022-05-30 09:11:40|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|274
1653901950000|2022-05-30 09:12:30|92.74|92.66|92.69|92.61|92.74|92.66|92.69|92.61|675
1653901960000|2022-05-30 09:12:40|||||||||150
1653901990000|2022-05-30 09:13:10|92.74||92.69||92.74||92.69||5
1653902000000|2022-05-30 09:13:20|||||||||6
1653902010000|2022-05-30 09:13:30|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|1
1653902020000|2022-05-30 09:13:40|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|331
1653902110000|2022-05-30 09:15:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|334
1653902120000|2022-05-30 09:15:20|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|512
1653902130000|2022-05-30 09:15:30|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|167
1653902140000|2022-05-30 09:15:40|92.79|92.71|92.79|92.66|92.79|92.71|92.79|92.66|361
1653902150000|2022-05-30 09:15:50||92.71||92.71||92.71||92.66|5
1653902170000|2022-05-30 09:16:10||92.66||92.66||92.71||92.66|4
1653902190000|2022-05-30 09:16:30|92.74||92.74||92.74||92.74||0
1653902210000|2022-05-30 09:16:50|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|4
1653902230000|2022-05-30 09:17:10|92.64|92.56|92.69|92.56|92.69|92.56|92.64|92.56|78
1653902250000|2022-05-30 09:17:30||92.61||92.56||92.61||92.56|0
1653902260000|2022-05-30 09:17:40|92.64||92.69||92.69||92.64||6
1653902270000|2022-05-30 09:17:50|92.64||92.64||92.64||92.64||0
1653902280000|2022-05-30 09:18:00||92.51||92.56||92.56||92.51|59
1653902290000|2022-05-30 09:18:10|||||||||3
1653902300000|2022-05-30 09:18:20|||||||||18
1653902330000|2022-05-30 09:18:50|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|31
1653902340000|2022-05-30 09:19:00|||||||||5
1653902350000|2022-05-30 09:19:10||92.46||92.51||92.51||92.46|5
1653902360000|2022-05-30 09:19:20|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|29
1653902380000|2022-05-30 09:19:40|||||||||4
1653902390000|2022-05-30 09:19:50|92.49|92.41|92.54|92.46|92.54|92.46|92.49|92.41|369
1653902400000|2022-05-30 09:20:00|||||||||5
1653902420000|2022-05-30 09:20:20|||||||||1
1653902430000|2022-05-30 09:20:30|||||||||15000
1653902440000|2022-05-30 09:20:40|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|14
1653902450000|2022-05-30 09:20:50|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|121
1653902460000|2022-05-30 09:21:00|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|0
1653902470000|2022-05-30 09:21:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|68
1653902480000|2022-05-30 09:21:20|||||||||18
1653902520000|2022-05-30 09:22:00|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|64
1653902540000|2022-05-30 09:22:20|92.44|92.36|92.49|92.41|92.49|92.41|92.44|92.36|102
1653902550000|2022-05-30 09:22:30|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|31
1653902570000|2022-05-30 09:22:50|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|10020
1653902620000|2022-05-30 09:23:40|92.54|92.46|92.54|92.41|92.54|92.46|92.54|92.41|29
1653902630000|2022-05-30 09:23:50|92.49|92.46|92.49|92.41|92.49|92.46|92.49|92.41|4
1653902640000|2022-05-30 09:24:00|92.54|92.46|92.54|92.41|92.54|92.46|92.49|92.41|5
1653902650000|2022-05-30 09:24:10||92.46||92.46||92.46||92.46|0
1653902670000|2022-05-30 09:24:30|||||||||2
1653902700000|2022-05-30 09:25:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|12
1653902830000|2022-05-30 09:27:10|||||||||1
1653902840000|2022-05-30 09:27:20|||||||||1
1653902850000|2022-05-30 09:27:30|92.54|92.46|92.59|92.51|92.59|92.51|92.54|92.46|32
1653902860000|2022-05-30 09:27:40|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|1
1653902870000|2022-05-30 09:27:50|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|1
1653902880000|2022-05-30 09:28:00|92.64||92.64||92.64||92.64||66
1653902890000|2022-05-30 09:28:10||92.56||92.56||92.56||92.51|0
1653902920000|2022-05-30 09:28:40|||||||||20000
1653902950000|2022-05-30 09:29:10|92.69|92.61|92.69|92.56|92.69|92.61|92.69|92.56|17
1653902970000|2022-05-30 09:29:30|92.64|92.61|92.69|92.61|92.69|92.61|92.64|92.61|50
1653903100000|2022-05-30 09:31:40|||||||||5
1653903110000|2022-05-30 09:31:50|||||||||199
1653903150000|2022-05-30 09:32:30|92.74||92.74||92.74||92.74||352
1653903160000|2022-05-30 09:32:40|92.69||92.69||92.69||92.69||0
1653903170000|2022-05-30 09:32:50|||||||||40
1653903180000|2022-05-30 09:33:00|||||||||200
1653903190000|2022-05-30 09:33:10|||||||||1
1653903200000|2022-05-30 09:33:20|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|9
1653903210000|2022-05-30 09:33:30|||||||||1
1653903240000|2022-05-30 09:34:00|||||||||10
1653903250000|2022-05-30 09:34:10|||||||||30
1653903280000|2022-05-30 09:34:40|92.79|92.71|92.79|92.66|92.79|92.71|92.79|92.66|11
1653903290000|2022-05-30 09:34:50||92.71||92.71||92.71||92.71|0
1653903350000|2022-05-30 09:35:50|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|19
1653903360000|2022-05-30 09:36:00|||||||||4
1653903380000|2022-05-30 09:36:20|92.79|92.71|92.79|92.66|92.79|92.71|92.79|92.66|19
1653903390000|2022-05-30 09:36:30||92.71||92.71||92.71||92.71|0
1653903420000|2022-05-30 09:37:00|||||||||20
1653903470000|2022-05-30 09:37:50||92.66||92.66||92.66||92.66|8
1653903480000|2022-05-30 09:38:00|92.74|92.71|92.74|92.66|92.79|92.71|92.74|92.66|7
1653903490000|2022-05-30 09:38:10|92.79|92.71|92.79|92.66|92.79|92.71|92.79|92.66|3
1653903500000|2022-05-30 09:38:20|92.74||92.74||92.74||92.74||0
1653903530000|2022-05-30 09:38:50|||||||||3
1653903550000|2022-05-30 09:39:10|92.69|92.61|92.69|92.61|92.69|92.66|92.69|92.61|14
1653903590000|2022-05-30 09:39:50|92.74|92.66|92.74|92.61|92.74|92.66|92.74|92.61|83
1653903600000|2022-05-30 09:40:00|92.69||92.69||92.74||92.69||39
1653903610000|2022-05-30 09:40:10|92.74||92.74||92.74||92.74||1
1653903620000|2022-05-30 09:40:20|92.69||92.69||92.69||92.69||0
1653903630000|2022-05-30 09:40:30|92.74|92.66|92.74|92.61|92.74|92.66|92.74|92.61|2
1653903640000|2022-05-30 09:40:40|92.69|92.66|92.69|92.61|92.74|92.66|92.69|92.61|46
1653903710000|2022-05-30 09:41:50|92.74|92.66|92.69|92.61|92.74|92.66|92.69|92.61|6
1653903760000|2022-05-30 09:42:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|151
1653903800000|2022-05-30 09:43:20|92.69||92.69||92.69||92.69||11
1653903810000|2022-05-30 09:43:30||92.61||92.61||92.61||92.61|0
1653903830000|2022-05-30 09:43:50|92.74||92.74||92.74||92.74||12
1653903840000|2022-05-30 09:44:00||92.66||92.61||92.66||92.61|0
1653903850000|2022-05-30 09:44:10||92.66||92.66||92.66||92.66|0
1653903880000|2022-05-30 09:44:40|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|409
1653903900000|2022-05-30 09:45:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|7
1653903930000|2022-05-30 09:45:30|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|512
1653903970000|2022-05-30 09:46:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|390
1653903980000|2022-05-30 09:46:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|161
1653904020000|2022-05-30 09:47:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|92
1653904060000|2022-05-30 09:47:40||92.61||92.61||92.61||92.61|120
1653904070000|2022-05-30 09:47:50||92.66||92.61||92.66||92.61|2
1653904080000|2022-05-30 09:48:00||92.66||92.66||92.66||92.66|0
1653904130000|2022-05-30 09:48:50|92.79||92.74||92.79||92.74||64
1653904200000|2022-05-30 09:50:00|92.69|92.61|92.74|92.66|92.74|92.66|92.69|92.61|119
1653904230000|2022-05-30 09:50:30|||||||||10
1653904250000|2022-05-30 09:50:50|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|293
1653904270000|2022-05-30 09:51:10|92.74|92.66|92.79|92.66|92.79|92.66|92.74|92.66|15
1653904290000|2022-05-30 09:51:30|92.74||92.74||92.74||92.74||0
1653904320000|2022-05-30 09:52:00|||||||||1
1653904370000|2022-05-30 09:52:50|||||||||2
1653904380000|2022-05-30 09:53:00|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|83
1653904500000|2022-05-30 09:55:00|||||||||10
1653904590000|2022-05-30 09:56:30|||||||||190
1653904600000|2022-05-30 09:56:40|||||||||1
1653904620000|2022-05-30 09:57:00|||||||||1
1653904630000|2022-05-30 09:57:10|||||||||1
1653904640000|2022-05-30 09:57:20|||||||||1
1653904650000|2022-05-30 09:57:30|||||||||2
1653904660000|2022-05-30 09:57:40|||||||||1
1653904670000|2022-05-30 09:57:50|||||||||1
1653904690000|2022-05-30 09:58:10|||||||||60
1653904710000|2022-05-30 09:58:30|||||||||2
1653904720000|2022-05-30 09:58:40|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|1015
1653904730000|2022-05-30 09:58:50|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|837
1653904740000|2022-05-30 09:59:00|||||||||33
1653904750000|2022-05-30 09:59:10|92.84||92.79||92.84||92.79||1203
1653904760000|2022-05-30 09:59:20|||||||||2
1653904780000|2022-05-30 09:59:40|||||||||1
1653904790000|2022-05-30 09:59:50|||||||||1
1653904800000|2022-05-30 10:00:00|||||||||5
1653904810000|2022-05-30 10:00:10|||||||||1
1653904820000|2022-05-30 10:00:20|||||||||1
1653904840000|2022-05-30 10:00:40|||||||||1
1653904850000|2022-05-30 10:00:50|||||||||1
1653904870000|2022-05-30 10:01:10|||||||||1
1653904880000|2022-05-30 10:01:20|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|219
1653904890000|2022-05-30 10:01:30|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|19
1653904940000|2022-05-30 10:02:20|92.74|92.66|92.69|92.61|92.74|92.66|92.69|92.61|119
1653905020000|2022-05-30 10:03:40|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|154
1653905060000|2022-05-30 10:04:20|||||||||1
1653905070000|2022-05-30 10:04:30|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|19
1653905100000|2022-05-30 10:05:00|||||||||10
1653905150000|2022-05-30 10:05:50|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|14
1653905160000|2022-05-30 10:06:00|92.79|92.71|92.84|92.76|92.84|92.76|92.79|92.71|20
1653905250000|2022-05-30 10:07:30|||||||||1
1653905260000|2022-05-30 10:07:40|||||||||1
1653905280000|2022-05-30 10:08:00|||||||||1
1653905290000|2022-05-30 10:08:10|||||||||4
1653905300000|2022-05-30 10:08:20|||||||||1
1653905320000|2022-05-30 10:08:40|||||||||1
1653905330000|2022-05-30 10:08:50|||||||||1
1653905340000|2022-05-30 10:09:00|||||||||16
1653905350000|2022-05-30 10:09:10|||||||||1
1653905360000|2022-05-30 10:09:20|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|41
1653905370000|2022-05-30 10:09:30|92.84||92.79||92.84||92.79||37
1653905430000|2022-05-30 10:10:30|||||||||3
1653905490000|2022-05-30 10:11:30|92.84|92.76|92.84|92.71|92.84|92.76|92.84|92.71|11
1653905500000|2022-05-30 10:11:40||92.76||92.76||92.76||92.76|1
1653905590000|2022-05-30 10:13:10|92.89||92.84||92.89||92.84||71
1653905600000|2022-05-30 10:13:20|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|38
1653905610000|2022-05-30 10:13:30|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|27
1653905640000|2022-05-30 10:14:00|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|15
1653905660000|2022-05-30 10:14:20|||||||||4
1653905700000|2022-05-30 10:15:00|||||||||7
1653905730000|2022-05-30 10:15:30|||||||||1
1653905770000|2022-05-30 10:16:10|||||||||1
1653905780000|2022-05-30 10:16:20|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|71
1653905810000|2022-05-30 10:16:50|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|82
1653905890000|2022-05-30 10:18:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|5
1653905940000|2022-05-30 10:19:00|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|2
1653905950000|2022-05-30 10:19:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|172
1653906010000|2022-05-30 10:20:10|||||||||1
1653906030000|2022-05-30 10:20:30|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|2
1653906070000|2022-05-30 10:21:10|||||||||4
1653906080000|2022-05-30 10:21:20|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|2
1653906180000|2022-05-30 10:23:00|||||||||5
1653906190000|2022-05-30 10:23:10|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|17
1653906200000|2022-05-30 10:23:20|92.74||92.69||92.74||92.69||5
1653906230000|2022-05-30 10:23:50|92.74|92.66|92.69|92.61|92.74|92.66|92.69|92.61|53
1653906260000|2022-05-30 10:24:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|1
1653906280000|2022-05-30 10:24:40|92.69||92.69||92.69||92.69||8
1653906290000|2022-05-30 10:24:50|92.64|92.61|92.64|92.56|92.64|92.61|92.64|92.56|31
1653906300000|2022-05-30 10:25:00|92.69|92.61|92.69|92.61|92.69|92.61|92.64|92.61|13
1653906310000|2022-05-30 10:25:10|92.64|92.56|92.64|92.56|92.69|92.61|92.64|92.56|22
1653906340000|2022-05-30 10:25:40|||||||||2
1653906430000|2022-05-30 10:27:10|||||||||1
1653906440000|2022-05-30 10:27:20|||||||||30
1653906450000|2022-05-30 10:27:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|79
1653906470000|2022-05-30 10:27:50|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|16
1653906480000|2022-05-30 10:28:00|92.59||92.59||92.59||92.59||153
1653906490000|2022-05-30 10:28:10||92.51||92.51||92.51||92.51|0
1653906620000|2022-05-30 10:30:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|58
1653906660000|2022-05-30 10:31:00|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|319
1653906670000|2022-05-30 10:31:10|92.64|92.56|92.69|92.56|92.69|92.56|92.64|92.56|92
1653906680000|2022-05-30 10:31:20|92.64||92.64||92.64||92.64||0
1653906720000|2022-05-30 10:32:00|||||||||1
1653906740000|2022-05-30 10:32:20|92.69|92.61|92.64|92.56|92.69|92.61|92.64|92.56|7
1653906750000|2022-05-30 10:32:30|92.69||92.69||92.69||92.69||0
1653906780000|2022-05-30 10:33:00|92.64|92.61|92.69|92.61|92.69|92.61|92.64|92.61|4
1653906820000|2022-05-30 10:33:40|||||||||2
1653906870000|2022-05-30 10:34:30|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|5
1653906880000|2022-05-30 10:34:40|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|4
1653906900000|2022-05-30 10:35:00|||||||||2
1653906920000|2022-05-30 10:35:20|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|39
1653906930000|2022-05-30 10:35:30|92.69|92.61|92.74|92.66|92.74|92.66|92.69|92.61|25
1653906940000|2022-05-30 10:35:40||92.61||92.61||92.66||92.61|10
1653906950000|2022-05-30 10:35:50||92.66||92.61||92.66||92.61|0
1653906960000|2022-05-30 10:36:00|92.69|92.66|92.74|92.66|92.74|92.66|92.69|92.66|5
1653906990000|2022-05-30 10:36:30|92.79|92.71|92.79|92.66|92.79|92.71|92.79|92.66|3
1653907000000|2022-05-30 10:36:40|92.74|92.71|92.74|92.66|92.79|92.71|92.74|92.66|0
1653907050000|2022-05-30 10:37:30||92.61||92.66||92.66||92.61|2
1653907060000|2022-05-30 10:37:40||92.61||92.61||92.61||92.61|1
1653907070000|2022-05-30 10:37:50|92.69||92.69||92.69||92.69||0
1653907110000|2022-05-30 10:38:30|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|5
1653907120000|2022-05-30 10:38:40|92.79||92.79||92.79||92.79||1
1653907130000|2022-05-30 10:38:50|92.74|92.61|92.69|92.61|92.74|92.61|92.69|92.61|53
1653907150000|2022-05-30 10:39:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|448
1653907170000|2022-05-30 10:39:30|92.79||92.74||92.79||92.74||2
1653907180000|2022-05-30 10:39:40|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|0
1653907200000|2022-05-30 10:40:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|64
1653907210000|2022-05-30 10:40:10|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|5
1653907220000|2022-05-30 10:40:20|92.84||92.84||92.84||92.79||8
1653907230000|2022-05-30 10:40:30|92.79||92.84||92.84||92.79||0
1653907240000|2022-05-30 10:40:40|92.79||92.79||92.84||92.79||0
1653907250000|2022-05-30 10:40:50|92.84||92.79||92.84||92.79||0
1653907270000|2022-05-30 10:41:10|92.84||92.79||92.84||92.79||2
1653907290000|2022-05-30 10:41:30|92.84||92.79||92.84||92.79||0
1653907300000|2022-05-30 10:41:40|||||||||4
1653907310000|2022-05-30 10:41:50|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|8
1653907350000|2022-05-30 10:42:30|||||||||63
1653907360000|2022-05-30 10:42:40|||||||||13
1653907410000|2022-05-30 10:43:30|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|57
1653907520000|2022-05-30 10:45:20|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|208
1653907590000|2022-05-30 10:46:30|||||||||15
1653907610000|2022-05-30 10:46:50|92.89||92.89||92.89||92.89||4
1653907620000|2022-05-30 10:47:00|92.84||92.84||92.84||92.84||0
1653907660000|2022-05-30 10:47:40|92.89|92.81|92.89|92.76|92.89|92.81|92.89|92.76|17
1653907670000|2022-05-30 10:47:50||92.81||92.81||92.81||92.81|0
1653907690000|2022-05-30 10:48:10|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|7
1653907720000|2022-05-30 10:48:40|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|1
1653907740000|2022-05-30 10:49:00|92.94||92.94||92.94||92.94||3
1653907760000|2022-05-30 10:49:20|92.89||92.89||92.89||92.89||0
1653907800000|2022-05-30 10:50:00|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|164
1653907810000|2022-05-30 10:50:10|92.89|92.81|92.89|92.76|92.89|92.81|92.89|92.76|27
1653907820000|2022-05-30 10:50:20|92.84|92.71|92.84|92.76|92.84|92.76|92.79|92.71|1001
1653907860000|2022-05-30 10:51:00|||||||||1
1653907870000|2022-05-30 10:51:10|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|1
1653907880000|2022-05-30 10:51:20|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|16
1653907920000|2022-05-30 10:52:00|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|138
1653907930000|2022-05-30 10:52:10|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|81
1653907940000|2022-05-30 10:52:20|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|52
1653907970000|2022-05-30 10:52:50|||||||||115
1653907990000|2022-05-30 10:53:10|||||||||31
1653908030000|2022-05-30 10:53:50|||||||||1
1653908160000|2022-05-30 10:56:00|||||||||210
1653908170000|2022-05-30 10:56:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|189
1653908190000|2022-05-30 10:56:30|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|12
1653908290000|2022-05-30 10:58:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|129
1653908320000|2022-05-30 10:58:40|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|154
1653908340000|2022-05-30 10:59:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.61|95
1653908350000|2022-05-30 10:59:10|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|27
1653908630000|2022-05-30 11:03:50|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|143
1653908650000|2022-05-30 11:04:10|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|63
1653908720000|2022-05-30 11:05:20|||||||||23
1653908770000|2022-05-30 11:06:10|||||||||1
1653908790000|2022-05-30 11:06:30|||||||||19
1653908810000|2022-05-30 11:06:50|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|129
1653908820000|2022-05-30 11:07:00|||||||||10
1653908840000|2022-05-30 11:07:20|||||||||25
1653908850000|2022-05-30 11:07:30|||||||||1
1653908910000|2022-05-30 11:08:30|||||||||22
1653908970000|2022-05-30 11:09:30|||||||||23
1653909020000|2022-05-30 11:10:20|||||||||8
1653909030000|2022-05-30 11:10:30|||||||||23
1653909090000|2022-05-30 11:11:30|||||||||19
1653909130000|2022-05-30 11:12:10|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|27
1653909200000|2022-05-30 11:13:20|||||||||1
1653909210000|2022-05-30 11:13:30|||||||||25
1653909260000|2022-05-30 11:14:20|92.74||92.74||92.74||92.74||55
1653909270000|2022-05-30 11:14:30||92.66||92.66||92.66||92.66|22
1653909280000|2022-05-30 11:14:40||92.61||92.61||92.61||92.61|39
1653909290000|2022-05-30 11:14:50|92.69||92.69||92.69||92.69||0
1653909320000|2022-05-30 11:15:20|||||||||2
1653909400000|2022-05-30 11:16:40|||||||||28
1653909450000|2022-05-30 11:17:30|||||||||21
1653909460000|2022-05-30 11:17:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|153
1653909570000|2022-05-30 11:19:30|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|58
1653909640000|2022-05-30 11:20:40|||||||||23
1653909660000|2022-05-30 11:21:00|||||||||107
1653909750000|2022-05-30 11:22:30|||||||||28
1653909810000|2022-05-30 11:23:30|||||||||20
1653909870000|2022-05-30 11:24:30|||||||||20
1653909880000|2022-05-30 11:24:40|||||||||1
1653909930000|2022-05-30 11:25:30|||||||||23
1653909960000|2022-05-30 11:26:00|92.64|92.56|92.69|92.56|92.69|92.56|92.64|92.56|112
1653909980000|2022-05-30 11:26:20||92.61||92.61||92.61||92.61|3
1653909990000|2022-05-30 11:26:30||92.56||92.61||92.61||92.56|2
1653910000000|2022-05-30 11:26:40|||||||||5
1653910010000|2022-05-30 11:26:50|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|309
1653910040000|2022-05-30 11:27:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|290
1653910060000|2022-05-30 11:27:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|285
1653910150000|2022-05-30 11:29:10|||||||||20
1653910190000|2022-05-30 11:29:50|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|250
1653910210000|2022-05-30 11:30:10|92.64||92.64||92.64||92.64||5
1653910220000|2022-05-30 11:30:20||92.56||92.56||92.56||92.56|0
1653910270000|2022-05-30 11:31:10|||||||||25
1653910310000|2022-05-30 11:31:50|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|210
1653910320000|2022-05-30 11:32:00||92.56||92.56||92.56||92.56|20
1653910330000|2022-05-30 11:32:10|92.64|92.61|92.69|92.61|92.69|92.61|92.64|92.61|2
1653910340000|2022-05-30 11:32:20||92.56||92.56||92.56||92.56|24
1653910360000|2022-05-30 11:32:40|92.64||92.64||92.64||92.64||0
1653910460000|2022-05-30 11:34:20|||||||||24
1653910520000|2022-05-30 11:35:20|||||||||20
1653910560000|2022-05-30 11:36:00|||||||||1
1653910580000|2022-05-30 11:36:20|||||||||24
1653910590000|2022-05-30 11:36:30|||||||||24
1653910710000|2022-05-30 11:38:30|||||||||21
1653910730000|2022-05-30 11:38:50|92.69||92.69||92.69||92.64||25
1653910740000|2022-05-30 11:39:00|92.64||92.64||92.64||92.64||0
1653910750000|2022-05-30 11:39:10|92.69||92.64||92.69||92.64||6
1653910780000|2022-05-30 11:39:40|||||||||24
1653910800000|2022-05-30 11:40:00|||||||||1
1653910840000|2022-05-30 11:40:40|||||||||21
1653910900000|2022-05-30 11:41:40|||||||||25
1653910920000|2022-05-30 11:42:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|77
1653911010000|2022-05-30 11:43:30|||||||||23
1653911080000|2022-05-30 11:44:40|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|317
1653911140000|2022-05-30 11:45:40|||||||||20
1653911160000|2022-05-30 11:46:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|20
1653911180000|2022-05-30 11:46:20|92.54|92.46|92.59|92.46|92.59|92.46|92.54|92.46|22
1653911200000|2022-05-30 11:46:40||92.51||92.51||92.51||92.51|0
1653911250000|2022-05-30 11:47:30|||||||||22
1653911310000|2022-05-30 11:48:30|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|7
1653911320000|2022-05-30 11:48:40|||||||||22
1653911350000|2022-05-30 11:49:10|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|24
1653911380000|2022-05-30 11:49:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|10
1653911390000|2022-05-30 11:49:50||92.51||92.51||92.51||92.51|6
1653911400000|2022-05-30 11:50:00||92.56||92.56||92.56||92.56|0
1653911450000|2022-05-30 11:50:50|||||||||101
1653911480000|2022-05-30 11:51:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|62
1653911540000|2022-05-30 11:52:20|92.64|92.56|92.69|92.56|92.69|92.56|92.64|92.56|80
1653911550000|2022-05-30 11:52:30||92.61||92.61||92.61||92.61|0
1653911590000|2022-05-30 11:53:10||92.56||92.56||92.56||92.56|6
1653911600000|2022-05-30 11:53:20||92.61||92.61||92.61||92.61|0
1653911620000|2022-05-30 11:53:40|||||||||170
1653911630000|2022-05-30 11:53:50|||||||||661
1653911640000|2022-05-30 11:54:00|||||||||4
1653911660000|2022-05-30 11:54:20||92.56||92.56||92.56||92.56|2
1653911670000|2022-05-30 11:54:30|92.64||92.64||92.64||92.64||24
1653911830000|2022-05-30 11:57:10|||||||||355
1653911930000|2022-05-30 11:58:50|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|161
1653911970000|2022-05-30 11:59:30|||||||||3
1653912100000|2022-05-30 12:01:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|147
1653912150000|2022-05-30 12:02:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|91
1653912160000|2022-05-30 12:02:40|92.64||92.59||92.64||92.59||17
1653912170000|2022-05-30 12:02:50|92.64||92.64||92.64||92.64||0
1653912180000|2022-05-30 12:03:00|92.59||92.64||92.64||92.59||5
1653912200000|2022-05-30 12:03:20||92.56||92.56||92.56||92.56|0
1653912280000|2022-05-30 12:04:40|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|1
1653912370000|2022-05-30 12:06:10|||||||||1
1653912380000|2022-05-30 12:06:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|6
1653912400000|2022-05-30 12:06:40||92.51||92.51||92.51||92.51|2
1653912410000|2022-05-30 12:06:50|92.59||92.59||92.59||92.59||0
1653912480000|2022-05-30 12:08:00|||||||||4
1653912490000|2022-05-30 12:08:10||92.46||92.51||92.51||92.46|0
1653912500000|2022-05-30 12:08:20||92.46||92.51||92.51||92.46|0
1653912510000|2022-05-30 12:08:30||92.46||92.46||92.46||92.46|0
1653912520000|2022-05-30 12:08:40|92.54||92.54||92.54||92.54||0
1653912550000|2022-05-30 12:09:10|||||||||25
1653912600000|2022-05-30 12:10:00|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|161
1653912630000|2022-05-30 12:10:30|92.54|92.46|92.49|92.41|92.54|92.46|92.49|92.41|115
1653912780000|2022-05-30 12:13:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|39
1653912790000|2022-05-30 12:13:10|||||||||5
1653912800000|2022-05-30 12:13:20|||||||||1
1653912850000|2022-05-30 12:14:10|||||||||1
1653912920000|2022-05-30 12:15:20|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|21
1653913000000|2022-05-30 12:16:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.51|150
1653913330000|2022-05-30 12:22:10|||||||||80
1653913340000|2022-05-30 12:22:20|||||||||6
1653913440000|2022-05-30 12:24:00|||||||||259
1653913550000|2022-05-30 12:25:50|||||||||1
1653913580000|2022-05-30 12:26:20|||||||||18
1653913590000|2022-05-30 12:26:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|38
1653913620000|2022-05-30 12:27:00|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|13
1653913680000|2022-05-30 12:28:00|||||||||6
1653913700000|2022-05-30 12:28:20|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|4
1653913710000|2022-05-30 12:28:30|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|0
1653913740000|2022-05-30 12:29:00|||||||||3
1653913760000|2022-05-30 12:29:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|27
1653913800000|2022-05-30 12:30:00|||||||||6
1653913810000|2022-05-30 12:30:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|58
1653913820000|2022-05-30 12:30:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|2
1653913840000|2022-05-30 12:30:40|||||||||250
1653913900000|2022-05-30 12:31:40|||||||||260
1653913910000|2022-05-30 12:31:50|||||||||4
1653914040000|2022-05-30 12:34:00|||||||||10
1653914150000|2022-05-30 12:35:50|||||||||1
1653914280000|2022-05-30 12:38:00|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|133
1653914300000|2022-05-30 12:38:20|92.69|92.61|92.69|92.56|92.69|92.61|92.64|92.56|110
1653914320000|2022-05-30 12:38:40|92.64||92.64||92.64||92.64||0
1653914340000|2022-05-30 12:39:00||92.51||92.51||92.51||92.51|18
1653914350000|2022-05-30 12:39:10|92.59|92.56|92.59|92.51|92.59|92.56|92.59|92.51|0
1653914400000|2022-05-30 12:40:00|||||||||185
1653914450000|2022-05-30 12:40:50|92.64|92.56|92.64|92.51|92.64|92.56|92.64|92.51|83
1653914460000|2022-05-30 12:41:00|92.59||92.59||92.59||92.59||0
1653914530000|2022-05-30 12:42:10|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|15
1653914540000|2022-05-30 12:42:20||92.51||92.56||92.56||92.51|75
1653914560000|2022-05-30 12:42:40|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|1
1653914610000|2022-05-30 12:43:30|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|11
1653914640000|2022-05-30 12:44:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|1
1653914650000|2022-05-30 12:44:10|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|4
1653914750000|2022-05-30 12:45:50|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|147
1653914950000|2022-05-30 12:49:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|82
1653914970000|2022-05-30 12:49:30|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|54
1653915000000|2022-05-30 12:50:00|92.74||92.69||92.74||92.69||1
1653915010000|2022-05-30 12:50:10|92.74||92.74||92.74||92.74||2
1653915020000|2022-05-30 12:50:20||92.66||92.66||92.66||92.66|0
1653915140000|2022-05-30 12:52:20|||||||||2
1653915160000|2022-05-30 12:52:40|||||||||10
1653915210000|2022-05-30 12:53:30|||||||||10
1653915230000|2022-05-30 12:53:50|||||||||14
1653915350000|2022-05-30 12:55:50|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|94
1653915490000|2022-05-30 12:58:10|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|13
1653915520000|2022-05-30 12:58:40|||||||||15
1653915560000|2022-05-30 12:59:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|9
1653915620000|2022-05-30 13:00:20|||||||||20
1653915640000|2022-05-30 13:00:40|||||||||500
1653915650000|2022-05-30 13:00:50|92.64|92.56|92.64|92.56|92.69|92.61|92.64|92.56|90
1653915710000|2022-05-30 13:01:50|||||||||1
1653915740000|2022-05-30 13:02:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|134
1653915760000|2022-05-30 13:02:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|2
1653915770000|2022-05-30 13:02:50|||||||||10
1653915800000|2022-05-30 13:03:20|||||||||5
1653915860000|2022-05-30 13:04:20|||||||||2
1653915880000|2022-05-30 13:04:40|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|4
1653915900000|2022-05-30 13:05:00||92.56||92.56||92.56||92.56|5
1653915910000|2022-05-30 13:05:10|92.64||92.69||92.69||92.64||2
1653915920000|2022-05-30 13:05:20||92.61||92.61||92.61||92.61|0
1653915960000|2022-05-30 13:06:00|92.64|92.56|92.69|92.56|92.69|92.56|92.64|92.56|2
1653915970000|2022-05-30 13:06:10||92.61||92.56||92.61||92.56|0
1653915980000|2022-05-30 13:06:20||92.61||92.56||92.61||92.56|0
1653915990000|2022-05-30 13:06:30|92.64||92.64||92.64||92.64||0
1653916020000|2022-05-30 13:07:00|||||||||1
1653916080000|2022-05-30 13:08:00|||||||||4
1653916190000|2022-05-30 13:09:50|||||||||1
1653916200000|2022-05-30 13:10:00|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|129
1653916210000|2022-05-30 13:10:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|48
1653916230000|2022-05-30 13:10:30|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|7
1653916300000|2022-05-30 13:11:40|||||||||221
1653916340000|2022-05-30 13:12:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|721
1653916420000|2022-05-30 13:13:40|||||||||110
1653916570000|2022-05-30 13:16:10|||||||||1
1653916680000|2022-05-30 13:18:00|||||||||3
1653916860000|2022-05-30 13:21:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|67
1653916930000|2022-05-30 13:22:10|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|20
1653917040000|2022-05-30 13:24:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|52
1653917070000|2022-05-30 13:24:30|92.64||92.59||92.64||92.59||1
1653917220000|2022-05-30 13:27:00|||||||||1
1653917250000|2022-05-30 13:27:30|||||||||12
1653917360000|2022-05-30 13:29:20|||||||||4
1653917390000|2022-05-30 13:29:50|||||||||3
1653917520000|2022-05-30 13:32:00|||||||||27
1653917560000|2022-05-30 13:32:40|92.64||92.59||92.64||92.59||75
1653917650000|2022-05-30 13:34:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|2
1653917660000|2022-05-30 13:34:20|92.59|92.51|92.59|92.46|92.59|92.51|92.59|92.46|23
1653917670000|2022-05-30 13:34:30|92.54||92.54||92.54||92.54||0
1653917720000|2022-05-30 13:35:20|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|9
1653917760000|2022-05-30 13:36:00|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|15
1653917820000|2022-05-30 13:37:00|92.59|92.51|92.64|92.51|92.64|92.51|92.59|92.51|87
1653917830000|2022-05-30 13:37:10|92.59||92.64||92.64||92.59||30
1653917840000|2022-05-30 13:37:20|92.59|92.56|92.59|92.51|92.59|92.56|92.59|92.51|230
1653917900000|2022-05-30 13:38:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|29
1653917990000|2022-05-30 13:39:50|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|9
1653918000000|2022-05-30 13:40:00|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|1
1653918020000|2022-05-30 13:40:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|254
1653918030000|2022-05-30 13:40:30|92.64|92.56|92.64|92.56|92.69|92.56|92.64|92.56|6
1653918070000|2022-05-30 13:41:10|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|9
1653918110000|2022-05-30 13:41:50|||||||||4
1653918120000|2022-05-30 13:42:00|||||||||93
1653918130000|2022-05-30 13:42:10|92.64|92.56|92.64|92.56|92.69|92.56|92.64|92.56|1
1653918140000|2022-05-30 13:42:20|92.69||92.69||92.69||92.69||1
1653918150000|2022-05-30 13:42:30||92.61||92.61||92.61||92.61|0
1653918190000|2022-05-30 13:43:10|||||||||1
1653918260000|2022-05-30 13:44:20|92.74|92.66|92.74|92.66|92.74|92.66|92.69|92.61|32
1653918270000|2022-05-30 13:44:30||92.61||92.61||92.61||92.61|1
1653918280000|2022-05-30 13:44:40|92.69||92.69||92.74||92.69||0
1653918300000|2022-05-30 13:45:00||92.56||92.56||92.56||92.56|2
1653918310000|2022-05-30 13:45:10|92.64||92.64||92.64||92.64||0
1653918320000|2022-05-30 13:45:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|10
1653918330000|2022-05-30 13:45:30|92.64|92.56|92.64|92.56|92.69|92.56|92.64|92.56|0
1653918370000|2022-05-30 13:46:10|||||||||9
1653918390000|2022-05-30 13:46:30|92.69|92.61|92.69|92.56|92.69|92.61|92.69|92.56|50
1653918400000|2022-05-30 13:46:40||92.61||92.61||92.61||92.61|0
1653918420000|2022-05-30 13:47:00||92.56||92.61||92.61||92.56|6
1653918480000|2022-05-30 13:48:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|17
1653918530000|2022-05-30 13:48:50|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|20
1653918540000|2022-05-30 13:49:00|92.74||92.69||92.74||92.69||251
1653918550000|2022-05-30 13:49:10|92.74||92.69||92.74||92.69||6
1653918560000|2022-05-30 13:49:20|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|0
1653918570000|2022-05-30 13:49:30|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|1
1653918580000|2022-05-30 13:49:40|92.74||92.74||92.74||92.74||1
1653918590000|2022-05-30 13:49:50||92.66||92.66||92.66||92.61|0
1653918630000|2022-05-30 13:50:30|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|61
1653918700000|2022-05-30 13:51:40|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|44
1653918710000|2022-05-30 13:51:50|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|1
1653918780000|2022-05-30 13:53:00|||||||||4
1653918900000|2022-05-30 13:55:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|31
1653918980000|2022-05-30 13:56:20|||||||||5
1653918990000|2022-05-30 13:56:30|92.69|92.61|92.74|92.61|92.74|92.66|92.69|92.61|19
1653919000000|2022-05-30 13:56:40|92.69||92.69||92.69||92.69||0
1653919040000|2022-05-30 13:57:20|||||||||150
1653919070000|2022-05-30 13:57:50|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|262
1653919090000|2022-05-30 13:58:10|92.59|92.51|92.64|92.56|92.64|92.56|92.59|92.51|649
1653919110000|2022-05-30 13:58:30|92.59|92.51|92.59|92.51|92.64|92.51|92.59|92.51|261
1653919120000|2022-05-30 13:58:40|||||||||175
1653919130000|2022-05-30 13:58:50|||||||||248
1653919140000|2022-05-30 13:59:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|367
1653919150000|2022-05-30 13:59:10|||||||||136
1653919160000|2022-05-30 13:59:20|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|43
1653919180000|2022-05-30 13:59:40|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|0
1653919190000|2022-05-30 13:59:50|92.59||92.59||92.59||92.54||28
1653919200000|2022-05-30 14:00:00|92.54|92.51|92.59|92.51|92.59|92.51|92.54|92.51|5
1653919280000|2022-05-30 14:01:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|43
1653919300000|2022-05-30 14:01:40|92.59|92.51|92.64|92.51|92.64|92.51|92.59|92.51|7
1653919310000|2022-05-30 14:01:50|92.59||92.59||92.64||92.59||0
1653919320000|2022-05-30 14:02:00|||||||||1
1653919350000|2022-05-30 14:02:30|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|38
1653919470000|2022-05-30 14:04:30|92.69||92.64||92.69||92.64||34
1653919490000|2022-05-30 14:04:50|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|28
1653919510000|2022-05-30 14:05:10||92.56||92.56||92.56||92.56|110
1653919530000|2022-05-30 14:05:30|92.64||92.64||92.64||92.64||0
1653919570000|2022-05-30 14:06:10|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|88
1653919590000|2022-05-30 14:06:30|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|8
1653919600000|2022-05-30 14:06:40|92.69||92.64||92.69||92.64||0
1653919620000|2022-05-30 14:07:00|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|58
1653919630000|2022-05-30 14:07:10||92.56||92.56||92.56||92.56|2
1653919650000|2022-05-30 14:07:30|92.64||92.64||92.64||92.64||0
1653919690000|2022-05-30 14:08:10|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|56
1653919700000|2022-05-30 14:08:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|11
1653919720000|2022-05-30 14:08:40|92.69||92.69||92.69||92.69||39
1653919730000|2022-05-30 14:08:50|92.64||92.64||92.64||92.64||0
1653919740000|2022-05-30 14:09:00|||||||||5
1653919760000|2022-05-30 14:09:20|92.59|92.51|92.59|92.51|92.64|92.51|92.59|92.51|13
1653919780000|2022-05-30 14:09:40|||||||||55
1653919800000|2022-05-30 14:10:00|92.64|92.56|92.64|92.56|92.64|92.56|92.59|92.56|9
1653919840000|2022-05-30 14:10:40|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|73
1653919850000|2022-05-30 14:10:50|92.79|92.71|92.84|92.76|92.89|92.81|92.79|92.66|2139
1653919860000|2022-05-30 14:11:00|||||||||796
1653919870000|2022-05-30 14:11:10|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|215
1653919880000|2022-05-30 14:11:20|||||||||2
1653919890000|2022-05-30 14:11:30|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|1434
1653919900000|2022-05-30 14:11:40|||||||||182
1653919910000|2022-05-30 14:11:50|||||||||58
1653919920000|2022-05-30 14:12:00|92.99|92.91|92.99|92.91|92.99|92.91|92.94|92.86|604
1653919930000|2022-05-30 14:12:10|||||||||100
1653919950000|2022-05-30 14:12:30|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|302
1653919960000|2022-05-30 14:12:40|||||||||10
1653919980000|2022-05-30 14:13:00|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|556
1653920000000|2022-05-30 14:13:20|||||||||436
1653920020000|2022-05-30 14:13:40|||||||||40
1653920060000|2022-05-30 14:14:20|||||||||848
1653920070000|2022-05-30 14:14:30|||||||||62
1653920080000|2022-05-30 14:14:40|||||||||121
1653920100000|2022-05-30 14:15:00|||||||||283
1653920140000|2022-05-30 14:15:40|||||||||384
1653920150000|2022-05-30 14:15:50|||||||||8
1653920160000|2022-05-30 14:16:00||92.96||92.96||92.96||92.96|83
1653920170000|2022-05-30 14:16:10|||||||||45
1653920180000|2022-05-30 14:16:20|93.04||93.04||93.04||93.04||0
1653920200000|2022-05-30 14:16:40|92.99|92.91|93.04|92.96|93.04|92.96|92.99|92.91|755
1653920270000|2022-05-30 14:17:50|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|198
1653920290000|2022-05-30 14:18:10|||||||||29
1653920300000|2022-05-30 14:18:20|||||||||127
1653920310000|2022-05-30 14:18:30|||||||||39
1653920320000|2022-05-30 14:18:40|||||||||2
1653920330000|2022-05-30 14:18:50|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|128
1653920350000|2022-05-30 14:19:10|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|633
1653920360000|2022-05-30 14:19:20|||||||||156
1653920370000|2022-05-30 14:19:30||93.06||93.06||93.06||93.06|1074
1653920380000|2022-05-30 14:19:40||93.11||93.11||93.11||93.11|0
1653920400000|2022-05-30 14:20:00|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|276
1653920420000|2022-05-30 14:20:20|||||||||50
1653920440000|2022-05-30 14:20:40|||||||||38
1653920450000|2022-05-30 14:20:50|||||||||15
1653920460000|2022-05-30 14:21:00|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|253
1653920470000|2022-05-30 14:21:10|93.24|93.16|93.19|93.11|93.24|93.16|93.19|93.11|389
1653920490000|2022-05-30 14:21:30|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|21
1653920530000|2022-05-30 14:22:10|||||||||90
1653920540000|2022-05-30 14:22:20|93.29|93.21|93.29|93.21|93.29|93.21|93.29|93.21|100
1653920550000|2022-05-30 14:22:30|||||||||45
1653920560000|2022-05-30 14:22:40|||||||||16
1653920580000|2022-05-30 14:23:00|93.34|93.26|93.34|93.26|93.34|93.26|93.34|93.26|101
1653920590000|2022-05-30 14:23:10|||||||||296
1653920600000|2022-05-30 14:23:20|||||||||123
1653920610000|2022-05-30 14:23:30|||||||||43
1653920620000|2022-05-30 14:23:40|||||||||53
1653920660000|2022-05-30 14:24:20|||||||||197
1653920670000|2022-05-30 14:24:30|||||||||51
1653920680000|2022-05-30 14:24:40|||||||||18
1653920710000|2022-05-30 14:25:10|||||||||41
1653920730000|2022-05-30 14:25:30|||||||||439
1653920740000|2022-05-30 14:25:40|||||||||47
1653920750000|2022-05-30 14:25:50||93.21||93.26||93.26||93.21|520
1653920760000|2022-05-30 14:26:00|93.29|93.21|93.34|93.26|93.34|93.26|93.29|93.21|85
1653920770000|2022-05-30 14:26:10|93.29|93.21|93.29|93.21|93.29|93.21|93.29|93.21|306
1653920790000|2022-05-30 14:26:30|||||||||1
1653920800000|2022-05-30 14:26:40|||||||||1
1653920850000|2022-05-30 14:27:30|||||||||203
1653920870000|2022-05-30 14:27:50|||||||||1082
1653920880000|2022-05-30 14:28:00|||||||||5
1653920890000|2022-05-30 14:28:10|||||||||43
1653920900000|2022-05-30 14:28:20|||||||||218
1653920910000|2022-05-30 14:28:30|||||||||200
1653920940000|2022-05-30 14:29:00|||||||||254
1653920950000|2022-05-30 14:29:10|||||||||38
1653920960000|2022-05-30 14:29:20|||||||||37
1653920980000|2022-05-30 14:29:40|||||||||360
1653920990000|2022-05-30 14:29:50|||||||||166
1653921000000|2022-05-30 14:30:00|93.34|93.26|93.34|93.26|93.34|93.26|93.34|93.26|30
1653921010000|2022-05-30 14:30:10|||||||||160
1653921030000|2022-05-30 14:30:30|||||||||138
1653921050000|2022-05-30 14:30:50|93.39|93.31|93.39|93.31|93.39|93.31|93.39|93.31|361
1653921060000|2022-05-30 14:31:00|||||||||401
1653921070000|2022-05-30 14:31:10|||||||||117
1653921090000|2022-05-30 14:31:30|||||||||39
1653921100000|2022-05-30 14:31:40|93.44|93.36|93.44|93.36|93.44|93.36|93.44|93.36|789
1653921110000|2022-05-30 14:31:50|||||||||595
1653921120000|2022-05-30 14:32:00|93.49||93.49||93.49||93.49||80
1653921130000|2022-05-30 14:32:10||93.41||93.41||93.41||93.41|38
1653921140000|2022-05-30 14:32:20|||||||||43
1653921170000|2022-05-30 14:32:50|||||||||38
1653921180000|2022-05-30 14:33:00|||||||||44
1653921190000|2022-05-30 14:33:10|||||||||99
1653921200000|2022-05-30 14:33:20|93.54|93.46|93.54|93.46|93.54|93.46|93.54|93.46|169
1653921210000|2022-05-30 14:33:30|93.49|93.41|93.54|93.46|93.54|93.46|93.49|93.41|358
1653921220000|2022-05-30 14:33:40|||||||||178
1653921230000|2022-05-30 14:33:50|||||||||258
1653921250000|2022-05-30 14:34:10|93.59|93.51|93.59|93.51|93.59|93.51|93.59|93.51|492
1653921260000|2022-05-30 14:34:20|||||||||214
1653921270000|2022-05-30 14:34:30|||||||||226
1653921280000|2022-05-30 14:34:40|||||||||86
1653921290000|2022-05-30 14:34:50|||||||||43
1653921300000|2022-05-30 14:35:00|93.54|93.46|93.54|93.46|93.54|93.46|93.54|93.46|394
1653921310000|2022-05-30 14:35:10|||||||||31
1653921330000|2022-05-30 14:35:30|93.49|93.41|93.49|93.41|93.49|93.41|93.49|93.41|117
1653921340000|2022-05-30 14:35:40|93.44|93.36|93.44|93.36|93.44|93.36|93.44|93.36|50
1653921360000|2022-05-30 14:36:00|93.49||93.44||93.49||93.44||58
1653921370000|2022-05-30 14:36:10|93.49|93.41|93.49|93.41|93.49|93.41|93.49|93.41|16
1653921410000|2022-05-30 14:36:50|||||||||39
1653921430000|2022-05-30 14:37:10|||||||||80
1653921440000|2022-05-30 14:37:20|||||||||17
1653921450000|2022-05-30 14:37:30|93.54|93.46|93.49|93.41|93.54|93.46|93.49|93.41|240
1653921460000|2022-05-30 14:37:40|||||||||3
1653921500000|2022-05-30 14:38:20|||||||||2
1653921530000|2022-05-30 14:38:50|||||||||1
1653921540000|2022-05-30 14:39:00|||||||||91
1653921560000|2022-05-30 14:39:20|93.54|93.46|93.54|93.46|93.54|93.46|93.54|93.46|320
1653921570000|2022-05-30 14:39:30|||||||||55
1653921580000|2022-05-30 14:39:40|93.49|93.41|93.49|93.41|93.49|93.41|93.49|93.41|347
1653921590000|2022-05-30 14:39:50|93.54||93.49||93.54||93.49||8
1653921600000|2022-05-30 14:40:00|93.54|93.46|93.54|93.46|93.54|93.46|93.49|93.46|72
1653921650000|2022-05-30 14:40:50|93.49|93.41|93.49|93.41|93.49|93.41|93.49|93.41|447
1653921670000|2022-05-30 14:41:10|||||||||1
1653921690000|2022-05-30 14:41:30|||||||||1020
1653921700000|2022-05-30 14:41:40|||||||||10
1653921710000|2022-05-30 14:41:50|||||||||41
1653921730000|2022-05-30 14:42:10|||||||||86
1653921740000|2022-05-30 14:42:20|93.44|93.36|93.44|93.36|93.44|93.36|93.44|93.36|803
1653921750000|2022-05-30 14:42:30|93.49|93.41|93.49|93.36|93.49|93.41|93.49|93.36|28
1653921760000|2022-05-30 14:42:40|93.44||93.44||93.44||93.44||39
1653921780000|2022-05-30 14:43:00|||||||||163
1653921790000|2022-05-30 14:43:10|||||||||1020
1653921810000|2022-05-30 14:43:30|||||||||761
1653921840000|2022-05-30 14:44:00|||||||||7
1653921880000|2022-05-30 14:44:40|||||||||200
1653921890000|2022-05-30 14:44:50|||||||||41
1653921900000|2022-05-30 14:45:00|||||||||200
1653921910000|2022-05-30 14:45:10|||||||||42
1653921920000|2022-05-30 14:45:20|||||||||98
1653921940000|2022-05-30 14:45:40|93.49|93.41|93.49|93.41|93.49|93.41|93.49|93.41|239
1653921950000|2022-05-30 14:45:50|93.44|93.36|93.44|93.36|93.44|93.36|93.44|93.36|192
1653921990000|2022-05-30 14:46:30|||||||||354
1653922000000|2022-05-30 14:46:40|||||||||131
1653922010000|2022-05-30 14:46:50|93.39|93.31|93.39|93.31|93.39|93.31|93.39|93.31|100
1653922070000|2022-05-30 14:47:50|||||||||37
1653922090000|2022-05-30 14:48:10|||||||||42
1653922100000|2022-05-30 14:48:20|||||||||102
1653922110000|2022-05-30 14:48:30|||||||||105
1653922130000|2022-05-30 14:48:50|||||||||40
1653922140000|2022-05-30 14:49:00|||||||||1
1653922150000|2022-05-30 14:49:10|||||||||41
1653922160000|2022-05-30 14:49:20|||||||||100
1653922170000|2022-05-30 14:49:30|93.44|93.36|93.44|93.36|93.44|93.36|93.44|93.36|117
1653922180000|2022-05-30 14:49:40|||||||||36
1653922220000|2022-05-30 14:50:20|||||||||65
1653922230000|2022-05-30 14:50:30|||||||||48
1653922240000|2022-05-30 14:50:40|93.49|93.41|93.49|93.41|93.49|93.41|93.49|93.41|379
1653922280000|2022-05-30 14:51:20|||||||||41
1653922290000|2022-05-30 14:51:30|||||||||94
1653922300000|2022-05-30 14:51:40|||||||||40
1653922320000|2022-05-30 14:52:00|||||||||41
1653922330000|2022-05-30 14:52:10|93.44|93.36|93.49|93.41|93.49|93.41|93.44|93.36|713
1653922350000|2022-05-30 14:52:30|||||||||1
1653922400000|2022-05-30 14:53:20|||||||||36
1653922410000|2022-05-30 14:53:30|||||||||97
1653922420000|2022-05-30 14:53:40|||||||||36
1653922450000|2022-05-30 14:54:10|||||||||36
1653922460000|2022-05-30 14:54:20|||||||||17
1653922470000|2022-05-30 14:54:30|||||||||82
1653922480000|2022-05-30 14:54:40|||||||||38
1653922500000|2022-05-30 14:55:00|||||||||37
1653922510000|2022-05-30 14:55:10|||||||||419
1653922530000|2022-05-30 14:55:30|||||||||98
1653922540000|2022-05-30 14:55:40|||||||||42
1653922560000|2022-05-30 14:56:00|||||||||46
1653922580000|2022-05-30 14:56:20|||||||||2
1653922590000|2022-05-30 14:56:30|||||||||75
1653922600000|2022-05-30 14:56:40|||||||||56
1653922620000|2022-05-30 14:57:00|||||||||43
1653922640000|2022-05-30 14:57:20|||||||||61
1653922650000|2022-05-30 14:57:30|||||||||57
1653922660000|2022-05-30 14:57:40|||||||||36
1653922670000|2022-05-30 14:57:50|||||||||491
1653922680000|2022-05-30 14:58:00|93.44|93.36|93.44|93.36|93.44|93.36|93.44|93.36|7
1653922750000|2022-05-30 14:59:10|||||||||46
1653922770000|2022-05-30 14:59:30|||||||||139
1653922780000|2022-05-30 14:59:40|||||||||160
1653922790000|2022-05-30 14:59:50|||||||||87
1653922800000|2022-05-30 15:00:00|93.39|93.31|93.34|93.26|93.39|93.31|93.34|93.26|585
1653922840000|2022-05-30 15:00:40|93.39|93.31|93.39|93.31|93.39|93.31|93.39|93.31|55
1653922870000|2022-05-30 15:01:10|93.34|93.26|93.34|93.26|93.34|93.26|93.34|93.26|197
1653922880000|2022-05-30 15:01:20|93.39|93.31|93.39|93.31|93.39|93.31|93.39|93.26|49
1653922910000|2022-05-30 15:01:50|93.44|93.36|93.44|93.36|93.44|93.36|93.44|93.36|64
1653922920000|2022-05-30 15:02:00|||||||||7
1653922930000|2022-05-30 15:02:10|||||||||43
1653922950000|2022-05-30 15:02:30|||||||||99
1653922960000|2022-05-30 15:02:40|93.39|93.31|93.39|93.31|93.39|93.31|93.39|93.31|252
1653922980000|2022-05-30 15:03:00|||||||||26
1653922990000|2022-05-30 15:03:10|93.34|93.26|93.34|93.26|93.34|93.26|93.34|93.26|87
1653923010000|2022-05-30 15:03:30|||||||||1
1653923020000|2022-05-30 15:03:40|||||||||1
1653923040000|2022-05-30 15:04:00|||||||||1
1653923050000|2022-05-30 15:04:10|||||||||43
1653923060000|2022-05-30 15:04:20|93.29|93.21|93.34|93.26|93.34|93.26|93.29|93.21|366
1653923070000|2022-05-30 15:04:30|||||||||2
1653923090000|2022-05-30 15:04:50|||||||||1
1653923100000|2022-05-30 15:05:00|||||||||4
1653923120000|2022-05-30 15:05:20|||||||||46
1653923130000|2022-05-30 15:05:30|||||||||37
1653923150000|2022-05-30 15:05:50|||||||||51
1653923160000|2022-05-30 15:06:00|||||||||45
1653923170000|2022-05-30 15:06:10|93.29|93.21|93.29|93.21|93.29|93.21|93.29|93.21|231
1653923190000|2022-05-30 15:06:30|||||||||24
1653923200000|2022-05-30 15:06:40|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|247
1653923210000|2022-05-30 15:06:50|93.29|93.21|93.29|93.16|93.29|93.21|93.29|93.16|144
1653923220000|2022-05-30 15:07:00|93.24|93.21|93.29|93.16|93.29|93.21|93.24|93.16|35
1653923230000|2022-05-30 15:07:10||93.21||93.21||93.21||93.21|3
1653923240000|2022-05-30 15:07:20|||||||||45
1653923250000|2022-05-30 15:07:30|||||||||41
1653923260000|2022-05-30 15:07:40|||||||||55
1653923270000|2022-05-30 15:07:50|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|153
1653923280000|2022-05-30 15:08:00|||||||||72
1653923290000|2022-05-30 15:08:10|||||||||69
1653923310000|2022-05-30 15:08:30|||||||||124
1653923320000|2022-05-30 15:08:40|||||||||11
1653923330000|2022-05-30 15:08:50|||||||||89
1653923340000|2022-05-30 15:09:00|||||||||80
1653923350000|2022-05-30 15:09:10|||||||||289
1653923360000|2022-05-30 15:09:20|93.19|93.11|93.19|93.11|93.24|93.16|93.19|93.11|181
1653923370000|2022-05-30 15:09:30|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|496
1653923380000|2022-05-30 15:09:40|||||||||72
1653923400000|2022-05-30 15:10:00|||||||||16
1653923420000|2022-05-30 15:10:20|||||||||39
1653923440000|2022-05-30 15:10:40|93.29||93.24||93.29||93.24||261
1653923450000|2022-05-30 15:10:50|||||||||61
1653923460000|2022-05-30 15:11:00|93.29||93.24||93.29||93.24||18
1653923470000|2022-05-30 15:11:10|93.29|93.21|93.29|93.21|93.29|93.21|93.29|93.21|6
1653923480000|2022-05-30 15:11:20|||||||||79
1653923490000|2022-05-30 15:11:30|||||||||43
1653923500000|2022-05-30 15:11:40|||||||||39
1653923510000|2022-05-30 15:11:50|||||||||11
1653923520000|2022-05-30 15:12:00|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|251
1653923530000|2022-05-30 15:12:10|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|305
1653923610000|2022-05-30 15:13:30|||||||||128
1653923630000|2022-05-30 15:13:50|||||||||42
1653923640000|2022-05-30 15:14:00|93.24|93.16|93.19|93.11|93.24|93.16|93.19|93.11|621
1653923670000|2022-05-30 15:14:30|||||||||100
1653923700000|2022-05-30 15:15:00|||||||||46
1653923720000|2022-05-30 15:15:20|||||||||45
1653923730000|2022-05-30 15:15:30|||||||||168
1653923740000|2022-05-30 15:15:40|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|391
1653923770000|2022-05-30 15:16:10|||||||||191
1653923790000|2022-05-30 15:16:30|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|1172
1653923800000|2022-05-30 15:16:40|||||||||47
1653923830000|2022-05-30 15:17:10|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|1363
1653923840000|2022-05-30 15:17:20|||||||||876
1653923850000|2022-05-30 15:17:30|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|335
1653923860000|2022-05-30 15:17:40|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|345
1653923880000|2022-05-30 15:18:00|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|108
1653923890000|2022-05-30 15:18:10|93.04||92.99||93.04||92.99||18
1653923900000|2022-05-30 15:18:20|||||||||15
1653923940000|2022-05-30 15:19:00|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|405
1653923950000|2022-05-30 15:19:10|||||||||10
1653923970000|2022-05-30 15:19:30|||||||||8
1653924000000|2022-05-30 15:20:00|||||||||1
1653924010000|2022-05-30 15:20:10|||||||||677
1653924020000|2022-05-30 15:20:20|||||||||45
1653924030000|2022-05-30 15:20:30|||||||||455
1653924040000|2022-05-30 15:20:40|||||||||33
1653924050000|2022-05-30 15:20:50|||||||||37
1653924060000|2022-05-30 15:21:00|||||||||72
1653924070000|2022-05-30 15:21:10|||||||||1
1653924080000|2022-05-30 15:21:20|92.99||92.94||92.99||92.94||104
1653924090000|2022-05-30 15:21:30|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|106
1653924100000|2022-05-30 15:21:40|||||||||7
1653924110000|2022-05-30 15:21:50|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|61
1653924120000|2022-05-30 15:22:00|||||||||100
1653924130000|2022-05-30 15:22:10|||||||||40
1653924140000|2022-05-30 15:22:20|||||||||106
1653924150000|2022-05-30 15:22:30|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|768
1653924160000|2022-05-30 15:22:40|||||||||44
1653924180000|2022-05-30 15:23:00|||||||||1
1653924190000|2022-05-30 15:23:10|||||||||1
1653924200000|2022-05-30 15:23:20|||||||||28
1653924210000|2022-05-30 15:23:30|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|35
1653924230000|2022-05-30 15:23:50|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|140
1653924240000|2022-05-30 15:24:00|||||||||41
1653924250000|2022-05-30 15:24:10|||||||||136
1653924260000|2022-05-30 15:24:20|||||||||192
1653924270000|2022-05-30 15:24:30|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|550
1653924290000|2022-05-30 15:24:50|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.06|132
1653924300000|2022-05-30 15:25:00|||||||||212
1653924320000|2022-05-30 15:25:20|||||||||10
1653924330000|2022-05-30 15:25:30|||||||||1
1653924340000|2022-05-30 15:25:40|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|178
1653924350000|2022-05-30 15:25:50|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|60
1653924380000|2022-05-30 15:26:20|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|44
1653924400000|2022-05-30 15:26:40|93.29|93.21|93.29|93.21|93.29|93.21|93.24|93.21|69
1653924410000|2022-05-30 15:26:50|||||||||47
1653924420000|2022-05-30 15:27:00|||||||||278
1653924430000|2022-05-30 15:27:10|||||||||78
1653924440000|2022-05-30 15:27:20|||||||||37
1653924450000|2022-05-30 15:27:30|||||||||20
1653924460000|2022-05-30 15:27:40|||||||||6
1653924470000|2022-05-30 15:27:50|||||||||37
1653924480000|2022-05-30 15:28:00|||||||||4
1653924490000|2022-05-30 15:28:10|||||||||101
1653924500000|2022-05-30 15:28:20|||||||||42
1653924510000|2022-05-30 15:28:30|||||||||3
1653924520000|2022-05-30 15:28:40|93.34|93.26|93.29|93.21|93.34|93.26|93.29|93.21|1026
1653924530000|2022-05-30 15:28:50|||||||||50
1653924540000|2022-05-30 15:29:00|||||||||52
1653924550000|2022-05-30 15:29:10||93.16||93.16||93.16||93.16|69
1653924560000|2022-05-30 15:29:20|93.24|93.21|93.29|93.21|93.29|93.21|93.24|93.21|117
1653924570000|2022-05-30 15:29:30|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|130
1653924580000|2022-05-30 15:29:40|93.29|93.21|93.29|93.21|93.29|93.21|93.29|93.21|272
1653924590000|2022-05-30 15:29:50|||||||||42
1653924600000|2022-05-30 15:30:00|93.24|93.16|93.24|93.16|93.29|93.16|93.24|93.16|85
1653924610000|2022-05-30 15:30:10|||||||||12
1653924630000|2022-05-30 15:30:30|||||||||3
1653924640000|2022-05-30 15:30:40|93.29|93.21|93.29|93.21|93.29|93.21|93.29|93.21|33
1653924650000|2022-05-30 15:30:50|||||||||2
1653924680000|2022-05-30 15:31:20|||||||||2
1653924690000|2022-05-30 15:31:30|||||||||6
1653924700000|2022-05-30 15:31:40|||||||||6
1653924710000|2022-05-30 15:31:50|93.34|93.26|93.34|93.26|93.34|93.26|93.34|93.26|82
1653924720000|2022-05-30 15:32:00||93.21||93.26||93.26||93.21|42
1653924730000|2022-05-30 15:32:10|||||||||1
1653924740000|2022-05-30 15:32:20|||||||||51
1653924750000|2022-05-30 15:32:30|||||||||6
1653924760000|2022-05-30 15:32:40|||||||||156
1653924770000|2022-05-30 15:32:50|||||||||9
1653924780000|2022-05-30 15:33:00|93.29|93.21|93.34|93.26|93.34|93.26|93.29|93.21|298
1653924790000|2022-05-30 15:33:10||93.21||93.26||93.26||93.21|85
1653924800000|2022-05-30 15:33:20|93.29|93.21|93.29|93.21|93.29|93.21|93.29|93.21|485
1653924810000|2022-05-30 15:33:30|||||||||4
1653924820000|2022-05-30 15:33:40|93.34||93.34||93.34||93.29||71
1653924830000|2022-05-30 15:33:50||93.26||93.21||93.26||93.21|1
1653924840000|2022-05-30 15:34:00|93.29|93.26|93.29|93.21|93.34|93.26|93.29|93.21|207
1653924850000|2022-05-30 15:34:10|93.34|93.26|93.34|93.26|93.34|93.26|93.34|93.26|28
1653924860000|2022-05-30 15:34:20|93.29|93.21|93.29|93.21|93.29|93.26|93.29|93.21|24
1653924870000|2022-05-30 15:34:30|93.34|93.26|93.34|93.26|93.34|93.26|93.34|93.26|57
1653924880000|2022-05-30 15:34:40|93.29|93.21|93.29|93.21|93.29|93.21|93.29|93.21|333
1653924890000|2022-05-30 15:34:50|||||||||2
1653924900000|2022-05-30 15:35:00|||||||||22
1653924910000|2022-05-30 15:35:10|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|35
1653924920000|2022-05-30 15:35:20|||||||||6
1653924930000|2022-05-30 15:35:30|93.19|93.11|93.19|93.11|93.24|93.16|93.19|93.11|127
1653924940000|2022-05-30 15:35:40|||||||||51
1653924950000|2022-05-30 15:35:50|||||||||10
1653924970000|2022-05-30 15:36:10|||||||||17
1653924980000|2022-05-30 15:36:20||93.06||93.11||93.11||93.06|17
1653924990000|2022-05-30 15:36:30||93.06||93.06||93.06||93.06|0
1653925000000|2022-05-30 15:36:40||93.11||93.11||93.11||93.11|0
1653925010000|2022-05-30 15:36:50||93.06||93.11||93.11||93.06|2
1653925020000|2022-05-30 15:37:00|||||||||4
1653925030000|2022-05-30 15:37:10|||||||||3
1653925040000|2022-05-30 15:37:20|||||||||6
1653925050000|2022-05-30 15:37:30|||||||||3
1653925060000|2022-05-30 15:37:40|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|292
1653925070000|2022-05-30 15:37:50|||||||||3
1653925080000|2022-05-30 15:38:00|||||||||263
1653925090000|2022-05-30 15:38:10|||||||||502
1653925100000|2022-05-30 15:38:20|||||||||3
1653925110000|2022-05-30 15:38:30|||||||||6
1653925120000|2022-05-30 15:38:40|||||||||4
1653925130000|2022-05-30 15:38:50|||||||||6
1653925140000|2022-05-30 15:39:00|||||||||6
1653925150000|2022-05-30 15:39:10|93.19||93.19||93.19||93.19||96
1653925160000|2022-05-30 15:39:20|93.14|93.11|93.19|93.06|93.19|93.11|93.14|93.06|12
1653925170000|2022-05-30 15:39:30||93.11||93.11||93.11||93.11|0
1653925200000|2022-05-30 15:40:00|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|619
1653925220000|2022-05-30 15:40:20|93.19||93.14||93.19||93.14||2
1653925240000|2022-05-30 15:40:40|||||||||2
1653925290000|2022-05-30 15:41:30|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|10
1653925300000|2022-05-30 15:41:40|||||||||1
1653925320000|2022-05-30 15:42:00||93.06||93.06||93.06||93.06|11
1653925340000|2022-05-30 15:42:20||93.11||93.11||93.11||93.11|0
1653925350000|2022-05-30 15:42:30||93.06||93.06||93.06||93.06|0
1653925360000|2022-05-30 15:42:40||93.11||93.11||93.11||93.11|0
1653925370000|2022-05-30 15:42:50||93.06||93.06||93.06||93.06|0
1653925380000|2022-05-30 15:43:00|93.14|93.11|93.19|93.11|93.19|93.11|93.14|93.11|210
1653925450000|2022-05-30 15:44:10|93.29|93.21|93.29|93.21|93.29|93.21|93.29|93.21|744
1653925460000|2022-05-30 15:44:20||93.16||93.21||93.21||93.16|301
1653925480000|2022-05-30 15:44:40|||||||||100
1653925500000|2022-05-30 15:45:00|93.34||93.29||93.34||93.29||250
1653925550000|2022-05-30 15:45:50||93.16||93.21||93.21||93.16|0
1653925560000|2022-05-30 15:46:00||93.16||93.21||93.21||93.16|3
1653925580000|2022-05-30 15:46:20||93.16||93.16||93.16||93.16|0
1653925590000|2022-05-30 15:46:30||93.21||93.21||93.21||93.21|0
1653925600000|2022-05-30 15:46:40||93.16||93.21||93.21||93.16|0
1653925610000|2022-05-30 15:46:50||93.16||93.21||93.21||93.16|0
1653925620000|2022-05-30 15:47:00|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|407
1653925630000|2022-05-30 15:47:10||93.11||93.16||93.16||93.11|0
1653925700000|2022-05-30 15:48:20|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|18
1653925750000|2022-05-30 15:49:10||93.06||93.06||93.06||93.06|30
1653925770000|2022-05-30 15:49:30|||||||||1800
1653925790000|2022-05-30 15:49:50|||||||||1200
1653925850000|2022-05-30 15:50:50|93.14||93.14||93.14||93.14||0
1653925860000|2022-05-30 15:51:00|93.19||93.19||93.19||93.19||4
1653925880000|2022-05-30 15:51:20||93.11||93.11||93.11||93.11|0
1653925910000|2022-05-30 15:51:50|93.24||93.19||93.24||93.19||0
1653925920000|2022-05-30 15:52:00|93.24||93.19||93.24||93.19||0
1653925930000|2022-05-30 15:52:10|93.24||93.19||93.24||93.19||0
1653925940000|2022-05-30 15:52:20|93.24||93.24||93.24||93.19||0
1653925950000|2022-05-30 15:52:30|93.19||93.24||93.24||93.19||0
1653925960000|2022-05-30 15:52:40|93.19||93.19||93.24||93.19||0
1653925970000|2022-05-30 15:52:50|93.24||93.19||93.24||93.19||0
1653925980000|2022-05-30 15:53:00||93.06||93.06||93.06||93.06|4
1653926030000|2022-05-30 15:53:50||93.11||93.11||93.11||93.11|0
1653926060000|2022-05-30 15:54:20|93.24||93.19||93.24||93.19||0
1653926070000|2022-05-30 15:54:30|93.24||93.19||93.24||93.19||0
1653926100000|2022-05-30 15:55:00|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|91
1653926130000|2022-05-30 15:55:30|93.29||93.29||93.29||93.29||3
1653926150000|2022-05-30 15:55:50||93.21||93.16||93.21||93.16|0
1653926160000|2022-05-30 15:56:00||93.21||93.16||93.21||93.16|2
1653926180000|2022-05-30 15:56:20||93.21||93.21||93.21||93.21|0
1653926190000|2022-05-30 15:56:30||93.16||93.16||93.16||93.16|0
1653926200000|2022-05-30 15:56:40||93.21||93.21||93.21||93.21|0
1653926230000|2022-05-30 15:57:10|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|19
1653926340000|2022-05-30 15:59:00|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|329
1653926360000|2022-05-30 15:59:20||93.06||93.06||93.06||93.06|4
1653926380000|2022-05-30 15:59:40|||||||||1
1653926400000|2022-05-30 16:00:00|93.14||93.19||93.19||93.14||3
1653926520000|2022-05-30 16:02:00|93.14||93.14||93.14||93.14||0
1653926530000|2022-05-30 16:02:10||93.01||93.01||93.01||93.01|0
1653926570000|2022-05-30 16:02:50||93.06||93.06||93.06||93.06|0
1653926600000|2022-05-30 16:03:20|||||||||20
1653926630000|2022-05-30 16:03:50|93.19||93.19||93.19||93.19||200
1653926700000|2022-05-30 16:05:00|93.14||93.14||93.19||93.14||0
1653926900000|2022-05-30 16:08:20|||||||||10
1653926960000|2022-05-30 16:09:20|||||||||1
1653926970000|2022-05-30 16:09:30|||||||||4
1653927060000|2022-05-30 16:11:00|||||||||3
1653927120000|2022-05-30 16:12:00|||||||||169
1653927350000|2022-05-30 16:15:50|||||||||250
1653927370000|2022-05-30 16:16:10|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|11
1653927380000|2022-05-30 16:16:20||93.06||93.06||93.06||93.06|0
1653927400000|2022-05-30 16:16:40||93.11||93.11||93.11||93.11|0
1653927440000|2022-05-30 16:17:20|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|3
1653927450000|2022-05-30 16:17:30||93.11||93.11||93.11||93.11|0
1653927520000|2022-05-30 16:18:40|93.19||93.24||93.24||93.19||0
1653927540000|2022-05-30 16:19:00|93.19||93.19||93.19||93.19||0
1653927670000|2022-05-30 16:21:10|93.24||93.24||93.24||93.24||3
1653927720000|2022-05-30 16:22:00|93.19||93.19||93.19||93.19||0
1653927950000|2022-05-30 16:25:50||93.06||93.06||93.06||93.06|0
1653928140000|2022-05-30 16:29:00||93.11||93.11||93.11||93.11|0
1653928150000|2022-05-30 16:29:10|||||||||20
1653928180000|2022-05-30 16:29:40|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|6
1653928200000|2022-05-30 16:30:00||93.11||93.11||93.11||93.11|0
1653928210000|2022-05-30 16:30:10|||||||||90
1653928320000|2022-05-30 16:32:00|||||||||9
1653928360000|2022-05-30 16:32:40||93.16||93.16||93.16||93.16|0
1653928390000|2022-05-30 16:33:10||93.11||93.11||93.11||93.11|3
1653928420000|2022-05-30 16:33:40|93.19||93.19||93.19||93.19||0
1653928510000|2022-05-30 16:35:10||93.06||93.06||93.06||93.06|0
1653928540000|2022-05-30 16:35:40||93.11||93.11||93.11||93.11|0
1653928590000|2022-05-30 16:36:30|93.24|93.16|93.24|93.11|93.24|93.16|93.24|93.11|1
1653928630000|2022-05-30 16:37:10|93.19||93.19||93.19||93.19||0
1653928740000|2022-05-30 16:39:00||93.06||93.11||93.11||93.06|3
1653928850000|2022-05-30 16:40:50|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|18
1653928910000|2022-05-30 16:41:50||93.01||93.06||93.06||93.01|82
1653929100000|2022-05-30 16:45:00||93.01||93.01||93.01||93.01|0
1653929180000|2022-05-30 16:46:20||93.06||93.06||93.06||93.06|0
1653929200000|2022-05-30 16:46:40||93.01||93.01||93.01||93.01|6
1653929210000|2022-05-30 16:46:50|||||||||7
1653929350000|2022-05-30 16:49:10|93.09||93.09||93.09||93.09||0
1653929420000|2022-05-30 16:50:20|||||||||187
1653929670000|2022-05-30 16:54:30|||||||||2
1653929760000|2022-05-30 16:56:00|93.14||93.14||93.14||93.14||8
1653929830000|2022-05-30 16:57:10||93.06||93.06||93.06||93.06|0
1653929850000|2022-05-30 16:57:30||93.01||93.01||93.01||93.01|0
1653929880000|2022-05-30 16:58:00||93.06||93.06||93.06||93.06|0
1653930080000|2022-05-30 17:01:20|93.19||93.19||93.19||93.19||29
1653930110000|2022-05-30 17:01:50||93.11||93.06||93.11||93.06|0
1653930180000|2022-05-30 17:03:00||93.11||93.06||93.11||93.06|0
1653930190000|2022-05-30 17:03:10||93.11||93.06||93.11||93.06|0
1653930370000|2022-05-30 17:06:10||93.11||93.11||93.11||93.11|0
1653930440000|2022-05-30 17:07:20||93.06||93.06||93.06||93.06|13
1653930450000|2022-05-30 17:07:30||93.11||93.06||93.11||93.06|0
1653930520000|2022-05-30 17:08:40|||||||||2
1653930620000|2022-05-30 17:10:20||93.11||93.06||93.11||93.06|0
1653931160000|2022-05-30 17:19:20||93.11||93.06||93.11||93.06|0
1653931190000|2022-05-30 17:19:50||93.11||93.06||93.11||93.06|0
1653932010000|2022-05-30 17:33:30||93.11||93.11||93.11||93.11|0
1653935100000|2022-05-30 18:25:00|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|6
1653935520000|2022-05-30 18:32:00|||||||||2
1653935990000|2022-05-30 18:39:50|||||||||3
1653936580000|2022-05-30 18:49:40|||||||||4
1653939170000|2022-05-30 19:32:50|||||||||4
1653940160000|2022-05-30 19:49:20|||||||||3
1653940440000|2022-05-30 19:54:00|||||||||3
1653940450000|2022-05-30 19:54:10|||||||||31
1653940460000|2022-05-30 19:54:20||93.11||93.16||93.16||93.11|175
1653940470000|2022-05-30 19:54:30||93.11||93.11||93.11||93.11|12
1653940490000|2022-05-30 19:54:50|93.19||93.24||93.24||93.19||26
1653940500000|2022-05-30 19:55:00|93.19||93.19||93.19||93.19||0
1653940530000|2022-05-30 19:55:30|93.24||93.24||93.24||93.24||3
1653940670000|2022-05-30 19:57:50||93.16||93.16||93.16||93.16|0
1653940680000|2022-05-30 19:58:00|||||||||1
1653940720000|2022-05-30 19:58:40|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|3
1653940760000|2022-05-30 19:59:20|||||||||1
1653940770000|2022-05-30 19:59:30|93.24||93.24||93.24||93.24||72
1653976800000|2022-05-31 06:00:00|93.09|92.81|92.89|92.76|93.09|92.81|92.89|92.76|0
1653976840000|2022-05-31 06:00:40|92.94|92.81|92.99|92.76|92.99|92.81|92.94|92.76|0
1653976850000|2022-05-31 06:00:50|92.94||92.94||92.94||92.94||0
1653976900000|2022-05-31 06:01:40||92.81||92.81||92.81||92.81|0
1653976930000|2022-05-31 06:02:10|92.84|92.66|92.84|92.66|92.84|92.66|92.84|92.66|32
1653976940000|2022-05-31 06:02:20||92.71||92.71||92.71||92.71|0
1653976950000|2022-05-31 06:02:30|92.89|92.76|92.89|92.76|92.89|92.76|92.89|92.76|0
1653976970000|2022-05-31 06:02:50|92.79|92.71|92.79|92.66|92.79|92.71|92.79|92.66|7
1653976980000|2022-05-31 06:03:00|92.74||92.74||92.74||92.74||42
1653976990000|2022-05-31 06:03:10||92.61||92.61||92.61||92.61|0
1653977010000|2022-05-31 06:03:30||92.66||92.66||92.66||92.66|0
1653977030000|2022-05-31 06:03:50||92.61||92.61||92.66||92.61|3
1653977040000|2022-05-31 06:04:00||92.66||92.66||92.66||92.66|0
1653977080000|2022-05-31 06:04:40|||||||||1
1653977090000|2022-05-31 06:04:50||92.61||92.61||92.61||92.61|1
1653977100000|2022-05-31 06:05:00||92.66||92.61||92.66||92.61|0
1653977120000|2022-05-31 06:05:20||92.66||92.66||92.66||92.66|0
1653977130000|2022-05-31 06:05:30||92.61||92.61||92.61||92.61|0
1653977140000|2022-05-31 06:05:40||92.66||92.66||92.66||92.66|0
1653977150000|2022-05-31 06:05:50|92.84|92.71|92.89|92.76|92.89|92.76|92.84|92.71|159
1653977160000|2022-05-31 06:06:00|92.94|92.81|92.94|92.81|92.94|92.81|92.94|92.81|16
1653977210000|2022-05-31 06:06:50|92.89|92.76|92.89|92.76|92.89|92.76|92.89|92.76|0
1653977240000|2022-05-31 06:07:20|92.84|92.71|92.84|92.71|92.84|92.71|92.84|92.71|0
1653977270000|2022-05-31 06:07:50|92.89|92.76|92.89|92.76|92.89|92.76|92.89|92.76|10
1653977280000|2022-05-31 06:08:00|92.84|92.71|92.84|92.76|92.84|92.76|92.84|92.71|0
1653977290000|2022-05-31 06:08:10||92.71||92.76||92.76||92.71|0
1653977300000|2022-05-31 06:08:20|92.79|92.71|92.79|92.71|92.79|92.76|92.79|92.71|0
1653977310000|2022-05-31 06:08:30||92.66||92.71||92.71||92.66|0
1653977320000|2022-05-31 06:08:40||92.66||92.71||92.71||92.66|0
1653977330000|2022-05-31 06:08:50||92.66||92.66||92.71||92.66|0
1653977340000|2022-05-31 06:09:00||92.71||92.66||92.71||92.66|0
1653977350000|2022-05-31 06:09:10||92.71||92.71||92.71||92.66|0
1653977360000|2022-05-31 06:09:20||92.66||92.66||92.66||92.66|0
1653977370000|2022-05-31 06:09:30||92.71||92.71||92.71||92.71|0
1653977380000|2022-05-31 06:09:40||92.66||92.71||92.71||92.66|0
1653977390000|2022-05-31 06:09:50|92.84||92.84||92.84||92.84||0
1653977400000|2022-05-31 06:10:00|92.79||92.84||92.84||92.79||0
1653977420000|2022-05-31 06:10:20|92.79|92.66|92.79|92.66|92.79|92.66|92.79|92.66|0
1653977430000|2022-05-31 06:10:30||92.71||92.71||92.71||92.66|0
1653977440000|2022-05-31 06:10:40|92.84|92.66|92.79|92.66|92.84|92.66|92.79|92.66|0
1653977450000|2022-05-31 06:10:50||92.71||92.66||92.71||92.66|0
1653977460000|2022-05-31 06:11:00||92.71||92.71||92.71||92.66|0
1653977470000|2022-05-31 06:11:10|92.84||92.79||92.84||92.79||0
1653977480000|2022-05-31 06:11:20||92.66||92.66||92.66||92.66|0
1653977490000|2022-05-31 06:11:30||92.71||92.66||92.71||92.66|0
1653977500000|2022-05-31 06:11:40||92.71||92.71||92.71||92.66|0
1653977510000|2022-05-31 06:11:50||92.66||92.66||92.71||92.66|0
1653977520000|2022-05-31 06:12:00||92.71||92.71||92.71||92.66|0
1653977530000|2022-05-31 06:12:10|92.84||92.79||92.84||92.79||0
1653977540000|2022-05-31 06:12:20||92.66||92.71||92.71||92.66|0
1653977550000|2022-05-31 06:12:30|92.84||92.84||92.84||92.79||0
1653977560000|2022-05-31 06:12:40|92.79||92.79||92.84||92.79||0
1653977570000|2022-05-31 06:12:50||92.66||92.71||92.71||92.66|0
1653977580000|2022-05-31 06:13:00|92.84||92.84||92.84||92.84||0
1653977590000|2022-05-31 06:13:10|92.79|92.66|92.79|92.66|92.79|92.66|92.79|92.66|0
1653977600000|2022-05-31 06:13:20||92.71||92.71||92.71||92.71|0
1653977610000|2022-05-31 06:13:30|92.84|92.66|92.84|92.71|92.84|92.71|92.84|92.66|0
1653977620000|2022-05-31 06:13:40|92.79||92.79||92.84||92.79||0
1653977630000|2022-05-31 06:13:50|92.84||92.79||92.84||92.79||0
1653977640000|2022-05-31 06:14:00|92.84||92.79||92.84||92.79||0
1653977670000|2022-05-31 06:14:30||92.66||92.66||92.66||92.66|0
1653977690000|2022-05-31 06:14:50||92.71||92.71||92.71||92.71|0
1653977700000|2022-05-31 06:15:00|92.84||92.84||92.84||92.84||0
1653977710000|2022-05-31 06:15:10|92.79||92.84||92.84||92.79||0
1653977720000|2022-05-31 06:15:20|92.79||92.84||92.84||92.79||0
1653977740000|2022-05-31 06:15:40|92.79||92.84||92.84||92.79||0
1653977750000|2022-05-31 06:15:50|92.79||92.79||92.79||92.79||0
1653977760000|2022-05-31 06:16:00|92.84||92.79||92.84||92.79||0
1653977770000|2022-05-31 06:16:10||92.66||92.66||92.66||92.66|0
1653977790000|2022-05-31 06:16:30|92.74||92.74||92.74||92.74||0
1653977800000|2022-05-31 06:16:40||92.61||92.66||92.66||92.61|0
1653977810000|2022-05-31 06:16:50||92.61||92.66||92.66||92.61|0
1653977820000|2022-05-31 06:17:00||92.61||92.66||92.66||92.61|0
1653977830000|2022-05-31 06:17:10||92.61||92.61||92.61||92.61|0
1653977850000|2022-05-31 06:17:30|92.69||92.69||92.69||92.69||0
1653977890000|2022-05-31 06:18:10|||||||||4
1653977940000|2022-05-31 06:19:00|92.74||92.74||92.74||92.74||0
1653977950000|2022-05-31 06:19:10|92.69||92.74||92.74||92.69||0
1653977960000|2022-05-31 06:19:20|92.69||92.74||92.74||92.69||0
1653977980000|2022-05-31 06:19:40|92.69||92.74||92.74||92.69||0
1653977990000|2022-05-31 06:19:50||92.66||92.66||92.66||92.66|0
1653978000000|2022-05-31 06:20:00||92.61||92.66||92.66||92.61|0
1653978020000|2022-05-31 06:20:20||92.61||92.61||92.61||92.61|5
1653978090000|2022-05-31 06:21:30||92.66||92.66||92.66||92.66|0
1653978110000|2022-05-31 06:21:50|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|13
1653978120000|2022-05-31 06:22:00|92.74|92.66|92.74|92.61|92.74|92.66|92.74|92.61|12
1653978130000|2022-05-31 06:22:10||92.66||92.66||92.66||92.61|0
1653978150000|2022-05-31 06:22:30||92.61||92.61||92.61||92.61|1
1653978180000|2022-05-31 06:23:00|92.69||92.69||92.69||92.69||0
1653978200000|2022-05-31 06:23:20|92.74||92.74||92.74||92.74||0
1653978240000|2022-05-31 06:24:00|92.69|92.66|92.69|92.61|92.69|92.66|92.69|92.61|0
1653978280000|2022-05-31 06:24:40|92.74||92.74||92.74||92.74||2
1653978290000|2022-05-31 06:24:50|92.79|92.66|92.79|92.66|92.79|92.66|92.79|92.66|0
1653978300000|2022-05-31 06:25:00|92.74||92.79||92.79||92.74||0
1653978360000|2022-05-31 06:26:00||92.71||92.71||92.71||92.71|0
1653978370000|2022-05-31 06:26:10|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|1
1653978380000|2022-05-31 06:26:20|92.89|92.81|92.89|92.76|92.89|92.81|92.89|92.76|2
1653978460000|2022-05-31 06:27:40|92.84||92.89||92.89||92.84||0
1653978470000|2022-05-31 06:27:50|92.84|92.71|92.84|92.71|92.84|92.71|92.79|92.71|0
1653978480000|2022-05-31 06:28:00||92.76||92.71||92.76||92.71|0
1653978500000|2022-05-31 06:28:20|92.79||92.79||92.79||92.79||0
1653978510000|2022-05-31 06:28:30|92.84||92.84||92.84||92.84||0
1653978520000|2022-05-31 06:28:40|92.79|92.66|92.79|92.66|92.79|92.66|92.79|92.66|0
1653978550000|2022-05-31 06:29:10|92.84|92.71|92.84|92.71|92.84|92.71|92.84|92.71|0
1653978560000|2022-05-31 06:29:20||92.76||92.76||92.76||92.71|0
1653978570000|2022-05-31 06:29:30||92.71||92.71||92.71||92.71|0
1653978580000|2022-05-31 06:29:40||92.76||92.76||92.76||92.76|0
1653978600000|2022-05-31 06:30:00|92.89||92.89||92.89||92.89||0
1653978610000|2022-05-31 06:30:10|92.84||92.84||92.84||92.84||0
1653978630000|2022-05-31 06:30:30|92.89||92.84||92.89||92.84||0
1653978640000|2022-05-31 06:30:40|92.89||92.89||92.89||92.84||0
1653978650000|2022-05-31 06:30:50|92.84||92.84||92.84||92.84||0
1653978660000|2022-05-31 06:31:00|92.89||92.89||92.89||92.84||0
1653978670000|2022-05-31 06:31:10|92.84||92.84||92.89||92.84||0
1653978690000|2022-05-31 06:31:30|92.89||92.89||92.89||92.89||5
1653978700000|2022-05-31 06:31:40|92.84||92.84||92.84||92.84||0
1653978710000|2022-05-31 06:31:50|92.89||92.89||92.89||92.89||0
1653978750000|2022-05-31 06:32:30|92.84||92.84||92.84||92.84||0
1653978760000|2022-05-31 06:32:40|92.89||92.89||92.89||92.89||0
1653978770000|2022-05-31 06:32:50|92.84||92.84||92.84||92.84||0
1653978870000|2022-05-31 06:34:30|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|15
1653978920000|2022-05-31 06:35:20|92.84|92.76|92.89|92.76|92.89|92.76|92.84|92.76|1
1653978930000|2022-05-31 06:35:30|92.84||92.84||92.89||92.84||0
1653978970000|2022-05-31 06:36:10|92.89||92.84||92.89||92.84||0
1653979050000|2022-05-31 06:37:30|||||||||4
1653979130000|2022-05-31 06:38:50|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|17
1653979140000|2022-05-31 06:39:00|92.84||92.79||92.84||92.79||43
1653979150000|2022-05-31 06:39:10|92.84||92.79||92.84||92.79||0
1653979180000|2022-05-31 06:39:40||92.66||92.66||92.66||92.66|2
1653979190000|2022-05-31 06:39:50||92.71||92.71||92.71||92.71|0
1653979200000|2022-05-31 06:40:00||92.66||92.71||92.71||92.66|0
1653979210000|2022-05-31 06:40:10||92.66||92.71||92.71||92.66|0
1653979240000|2022-05-31 06:40:40|92.84||92.84||92.84||92.84||0
1653979250000|2022-05-31 06:40:50|92.79||92.79||92.79||92.79||0
1653979280000|2022-05-31 06:41:20||92.66||92.71||92.71||92.66|0
1653979290000|2022-05-31 06:41:30|92.84||92.79||92.84||92.79||0
1653979320000|2022-05-31 06:42:00|92.84||92.79||92.84||92.79||0
1653979410000|2022-05-31 06:43:30||92.66||92.66||92.66||92.66|0
1653979450000|2022-05-31 06:44:10|92.74||92.74||92.74||92.74||0
1653979470000|2022-05-31 06:44:30||92.61||92.61||92.61||92.61|0
1653979480000|2022-05-31 06:44:40|92.69||92.69||92.69||92.69||0
1653979500000|2022-05-31 06:45:00|92.64|92.56|92.59|92.51|92.64|92.56|92.59|92.51|106
1653979520000|2022-05-31 06:45:20||92.46||92.46||92.46||92.46|32
1653979530000|2022-05-31 06:45:30|92.54||92.54||92.54||92.54||0
1653979550000|2022-05-31 06:45:50|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|9
1653979570000|2022-05-31 06:46:10|92.54||92.54||92.54||92.54||6
1653979580000|2022-05-31 06:46:20|92.49||92.49||92.49||92.49||0
1653979590000|2022-05-31 06:46:30|92.54||92.54||92.54||92.54||5
1653979600000|2022-05-31 06:46:40||92.46||92.46||92.46||92.46|0
1653979620000|2022-05-31 06:47:00|||||||||5
1653979630000|2022-05-31 06:47:10|92.49|92.41|92.49|92.41|92.54|92.41|92.49|92.41|4
1653979640000|2022-05-31 06:47:20|92.54||92.54||92.54||92.54||0
1653979680000|2022-05-31 06:48:00||92.46||92.46||92.46||92.46|0
1653979690000|2022-05-31 06:48:10||92.41||92.41||92.41||92.41|6
1653979700000|2022-05-31 06:48:20|92.49||92.54||92.54||92.49||5
1653979710000|2022-05-31 06:48:30||92.46||92.41||92.46||92.41|0
1653979720000|2022-05-31 06:48:40|92.49||92.54||92.54||92.49||0
1653979730000|2022-05-31 06:48:50||92.46||92.46||92.46||92.46|0
1653979740000|2022-05-31 06:49:00||92.41||92.46||92.46||92.41|1
1653979750000|2022-05-31 06:49:10||92.41||92.46||92.46||92.41|2
1653979760000|2022-05-31 06:49:20|92.49|92.41|92.54|92.41|92.54|92.41|92.49|92.41|5
1653979770000|2022-05-31 06:49:30|92.49||92.49||92.49||92.49||0
1653979780000|2022-05-31 06:49:40||92.36||92.41||92.41||92.36|0
1653979790000|2022-05-31 06:49:50|92.54||92.54||92.54||92.49||0
1653979800000|2022-05-31 06:50:00|92.49||92.49||92.54||92.49||0
1653979810000|2022-05-31 06:50:10|92.54||92.49||92.54||92.49||0
1653979820000|2022-05-31 06:50:20|92.54||92.49||92.54||92.49||0
1653979830000|2022-05-31 06:50:30|92.54||92.54||92.54||92.54||0
1653979850000|2022-05-31 06:50:50|92.49||92.54||92.54||92.49||0
1653979870000|2022-05-31 06:51:10|92.59|92.46|92.59|92.51|92.59|92.51|92.59|92.46|4
1653979880000|2022-05-31 06:51:20||92.46||92.51||92.51||92.46|3
1653979890000|2022-05-31 06:51:30|92.64||92.59||92.64||92.59||0
1653979900000|2022-05-31 06:51:40|92.64||92.59||92.64||92.59||0
1653979920000|2022-05-31 06:52:00|||||||||15
1653979950000|2022-05-31 06:52:30|||||||||90
1653979960000|2022-05-31 06:52:40|||||||||78
1653980100000|2022-05-31 06:55:00|92.64||92.64||92.64||92.64||0
1653980110000|2022-05-31 06:55:10||92.56||92.56||92.56||92.56|0
1653980140000|2022-05-31 06:55:40||92.51||92.51||92.56||92.51|3
1653980200000|2022-05-31 06:56:40||92.56||92.51||92.56||92.51|0
1653980230000|2022-05-31 06:57:10|92.69|92.56|92.69|92.61|92.69|92.61|92.69|92.56|14
1653980280000|2022-05-31 06:58:00|92.74||92.74||92.74||92.74||0
1653980310000|2022-05-31 06:58:30|92.69||92.69||92.69||92.69||0
1653980320000|2022-05-31 06:58:40|92.74|92.66|92.79|92.71|92.79|92.71|92.74|92.66|6
1653980350000|2022-05-31 06:59:10|92.84|92.76|92.89|92.76|92.89|92.76|92.84|92.76|79
1653980360000|2022-05-31 06:59:20|92.84||92.89||92.89||92.84||14
1653980370000|2022-05-31 06:59:30|92.94|92.81|92.94|92.81|92.94|92.81|92.89|92.81|50
1653980380000|2022-05-31 06:59:40|92.89|92.76|92.89|92.76|92.94|92.76|92.89|92.76|60
1653980390000|2022-05-31 06:59:50|92.84|92.71|92.94|92.86|92.94|92.86|92.84|92.71|129
1653980400000|2022-05-31 07:00:00|92.89|92.81|92.89|92.81|92.94|92.86|92.84|92.76|226
1653980410000|2022-05-31 07:00:10|92.84|92.76|92.89|92.76|92.89|92.81|92.84|92.76|17
1653980420000|2022-05-31 07:00:20|92.94|92.81|92.99|92.86|92.99|92.86|92.89|92.81|29
1653980430000|2022-05-31 07:00:30|93.04|92.91|93.04|92.91|93.04|92.91|92.99|92.91|35
1653980440000|2022-05-31 07:00:40|92.99|92.86|92.99|92.86|93.04|92.86|92.99|92.86|30
1653980450000|2022-05-31 07:00:50||92.91||92.91||92.91||92.91|0
1653980460000|2022-05-31 07:01:00|92.94|92.86|92.94|92.86|92.94|92.86|92.89|92.81|31
1653980470000|2022-05-31 07:01:10|92.99||92.99||92.99||92.99||5
1653980480000|2022-05-31 07:01:20|93.04|92.91|93.04|92.96|93.04|92.96|93.04|92.91|18
1653980490000|2022-05-31 07:01:30||92.91||92.96||92.96||92.91|11
1653980500000|2022-05-31 07:01:40|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|3
1653980510000|2022-05-31 07:01:50|92.94|92.86|92.99|92.86|92.99|92.86|92.94|92.86|11
1653980520000|2022-05-31 07:02:00|92.94|92.91|93.04|92.96|93.04|92.96|92.94|92.91|67
1653980530000|2022-05-31 07:02:10|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|85
1653980540000|2022-05-31 07:02:20|||||||||46
1653980550000|2022-05-31 07:02:30|93.14|93.06|93.09|93.01|93.19|93.11|93.09|93.01|246
1653980560000|2022-05-31 07:02:40||92.96||93.01||93.01||92.96|118
1653980570000|2022-05-31 07:02:50|93.04|92.96|93.09|93.01|93.09|93.01|93.04|92.96|2
1653980580000|2022-05-31 07:03:00|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|0
1653980590000|2022-05-31 07:03:10|93.09|93.01|93.09|92.96|93.09|93.01|93.09|92.96|28
1653980600000|2022-05-31 07:03:20|93.04|93.01|93.14|93.01|93.14|93.01|93.04|93.01|6
1653980610000|2022-05-31 07:03:30|93.09||93.09||93.09||93.09||0
1653980620000|2022-05-31 07:03:40|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.01|24
1653980630000|2022-05-31 07:03:50|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|100
1653980640000|2022-05-31 07:04:00|93.14|93.06|93.19|93.11|93.19|93.11|93.14|93.06|16
1653980650000|2022-05-31 07:04:10|93.14|93.06|93.19|93.06|93.19|93.06|93.14|93.06|8
1653980660000|2022-05-31 07:04:20|93.14|93.01|93.09|93.01|93.14|93.01|93.09|93.01|503
1653980670000|2022-05-31 07:04:30|93.14|93.06|93.14|93.01|93.14|93.06|93.14|93.01|10
1653980680000|2022-05-31 07:04:40|93.09|93.06|93.09|92.96|93.09|93.06|93.04|92.96|104
1653980690000|2022-05-31 07:04:50|93.04|93.01|93.04|92.96|93.09|93.01|93.04|92.96|2
1653980700000|2022-05-31 07:05:00|93.09|92.91|92.99|92.91|93.09|92.96|92.99|92.91|29
1653980710000|2022-05-31 07:05:10|93.04|92.86|92.94|92.81|93.04|92.86|92.94|92.81|147
1653980720000|2022-05-31 07:05:20|92.89|92.86|92.89|92.81|92.89|92.86|92.89|92.81|36
1653980730000|2022-05-31 07:05:30||92.76||92.76||92.76||92.76|2
1653980740000|2022-05-31 07:05:40|92.84|92.81|92.89|92.81|92.89|92.81|92.84|92.76|22
1653980750000|2022-05-31 07:05:50||92.76||92.81||92.81||92.76|7
1653980760000|2022-05-31 07:06:00|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|3
1653980770000|2022-05-31 07:06:10|92.79|92.71|92.84|92.76|92.84|92.76|92.79|92.71|105
1653980780000|2022-05-31 07:06:20|92.79|92.71|92.79|92.71|92.84|92.71|92.79|92.71|0
1653980790000|2022-05-31 07:06:30|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|2
1653980810000|2022-05-31 07:06:50|92.69|92.61|92.69|92.61|92.74|92.66|92.69|92.61|25
1653980820000|2022-05-31 07:07:00|92.74|92.66|92.69|92.61|92.74|92.66|92.69|92.61|358
1653980830000|2022-05-31 07:07:10|||||||||50
1653980840000|2022-05-31 07:07:20|92.74||92.74||92.74||92.69||6
1653980850000|2022-05-31 07:07:30|92.69|92.66|92.69|92.61|92.69|92.66|92.69|92.61|0
1653980860000|2022-05-31 07:07:40|92.74|92.66|92.79|92.66|92.79|92.66|92.74|92.66|776
1653980870000|2022-05-31 07:07:50|92.84|92.71|92.79|92.71|92.84|92.76|92.79|92.71|9
1653980880000|2022-05-31 07:08:00|92.84|92.76|92.89|92.81|92.89|92.81|92.84|92.71|84
1653980900000|2022-05-31 07:08:20|92.84|92.76|92.89|92.81|92.89|92.81|92.84|92.76|19
1653980910000|2022-05-31 07:08:30|||||||||1
1653980920000|2022-05-31 07:08:40|92.84|92.76|92.84|92.76|92.89|92.81|92.84|92.76|2
1653980930000|2022-05-31 07:08:50|92.89|92.81|92.89|92.76|92.89|92.81|92.89|92.76|31
1653980940000|2022-05-31 07:09:00|92.84|92.71|92.84|92.76|92.89|92.76|92.84|92.71|14
1653980950000|2022-05-31 07:09:10|92.79|92.71|92.84|92.71|92.84|92.76|92.79|92.71|4
1653980960000|2022-05-31 07:09:20|92.79|92.76|92.84|92.76|92.84|92.76|92.79|92.71|39
1653980970000|2022-05-31 07:09:30|92.89||92.84||92.89||92.84||2
1653980990000|2022-05-31 07:09:50|||||||||7
1653981000000|2022-05-31 07:10:00|92.79|92.71|92.79|92.71|92.84|92.76|92.79|92.71|418
1653981010000|2022-05-31 07:10:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.61|2
1653981020000|2022-05-31 07:10:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|11
1653981030000|2022-05-31 07:10:30|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.61|91
1653981040000|2022-05-31 07:10:40||92.61||92.66||92.66||92.61|0
1653981060000|2022-05-31 07:11:00|92.79|92.71|92.84|92.76|92.84|92.76|92.79|92.71|89
1653981070000|2022-05-31 07:11:10|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|2
1653981080000|2022-05-31 07:11:20|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.71|47
1653981090000|2022-05-31 07:11:30|92.89|92.71|92.84|92.76|92.89|92.76|92.84|92.71|3
1653981110000|2022-05-31 07:11:50|92.79|92.71|92.74|92.66|92.79|92.71|92.74|92.66|14
1653981120000|2022-05-31 07:12:00|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.66|24
1653981130000|2022-05-31 07:12:10|92.84|92.76|92.84|92.76|92.84|92.76|92.79|92.71|29
1653981140000|2022-05-31 07:12:20|92.79|92.71|92.79|92.71|92.79|92.76|92.79|92.71|12
1653981150000|2022-05-31 07:12:30|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|0
1653981160000|2022-05-31 07:12:40|92.79|92.71|92.79|92.71|92.79|92.71|92.74|92.66|13
1653981170000|2022-05-31 07:12:50|92.84|92.76|92.89|92.81|92.89|92.81|92.84|92.76|52
1653981180000|2022-05-31 07:13:00|92.84|92.76|92.84|92.76|92.89|92.81|92.84|92.76|44
1653981190000|2022-05-31 07:13:10|92.89|92.81|92.84|92.76|92.89|92.81|92.84|92.76|77
1653981200000|2022-05-31 07:13:20|92.79|92.71|92.79|92.71|92.79|92.76|92.79|92.71|23
1653981210000|2022-05-31 07:13:30|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.71|5
1653981220000|2022-05-31 07:13:40|92.79|92.71|92.79|92.71|92.79|92.76|92.79|92.71|4
1653981230000|2022-05-31 07:13:50|92.84|92.76|92.84|92.76|92.84|92.76|92.79|92.71|25
1653981240000|2022-05-31 07:14:00|92.79|92.71|92.84|92.76|92.84|92.76|92.79|92.71|22
1653981250000|2022-05-31 07:14:10|92.89||92.84||92.89||92.84||24
1653981260000|2022-05-31 07:14:20|92.89|92.81|92.89|92.76|92.89|92.81|92.84|92.76|9
1653981270000|2022-05-31 07:14:30|92.84|92.81|92.89|92.81|92.89|92.81|92.84|92.81|8
1653981280000|2022-05-31 07:14:40|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|195
1653981290000|2022-05-31 07:14:50|92.89|92.81|92.94|92.81|92.94|92.86|92.89|92.81|17
1653981300000|2022-05-31 07:15:00|92.89|92.86|92.89|92.81|92.89|92.86|92.89|92.81|29
1653981310000|2022-05-31 07:15:10|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|9
1653981320000|2022-05-31 07:15:20|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|280
1653981330000|2022-05-31 07:15:30||92.86||92.91||92.91||92.86|6
1653981340000|2022-05-31 07:15:40|92.94|92.86|92.94|92.86|92.99|92.91|92.94|92.86|5
1653981350000|2022-05-31 07:15:50|92.89|92.81|92.89|92.81|92.89|92.86|92.89|92.81|8
1653981360000|2022-05-31 07:16:00|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.71|22
1653981370000|2022-05-31 07:16:10|92.89|92.81|92.84|92.76|92.89|92.81|92.84|92.76|0
1653981380000|2022-05-31 07:16:20|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|7
1653981390000|2022-05-31 07:16:30|92.84|92.76|92.79|92.71|92.84|92.76|92.79|92.71|31
1653981400000|2022-05-31 07:16:40|92.84|92.76|92.79|92.71|92.84|92.76|92.79|92.71|41
1653981420000|2022-05-31 07:17:00|92.74|92.66|92.69|92.61|92.74|92.66|92.69|92.61|166
1653981440000|2022-05-31 07:17:20|92.74|92.66|92.74|92.66|92.74|92.66|92.69|92.66|55
1653981450000|2022-05-31 07:17:30|92.79|92.71|92.79|92.71|92.79|92.71|92.74|92.66|72
1653981460000|2022-05-31 07:17:40||92.66||92.66||92.71||92.66|22
1653981470000|2022-05-31 07:17:50|92.74|92.71|92.74|92.66|92.79|92.71|92.74|92.66|15
1653981500000|2022-05-31 07:18:20|92.79|92.71|92.79|92.66|92.79|92.71|92.79|92.66|26
1653981510000|2022-05-31 07:18:30|92.74||92.74||92.74||92.74||0
1653981530000|2022-05-31 07:18:50|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|398
1653981540000|2022-05-31 07:19:00|92.74||92.74||92.74||92.69||56
1653981550000|2022-05-31 07:19:10|92.69|92.66|92.69|92.61|92.74|92.66|92.69|92.61|16
1653981560000|2022-05-31 07:19:20|||||||||13
1653981580000|2022-05-31 07:19:40|92.74||92.69||92.74||92.69||14
1653981590000|2022-05-31 07:19:50|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|27
1653981610000|2022-05-31 07:20:10|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.46|815
1653981620000|2022-05-31 07:20:20||92.46||92.51||92.51||92.46|14
1653981630000|2022-05-31 07:20:30|92.54|92.46|92.59|92.51|92.59|92.51|92.54|92.46|27
1653981650000|2022-05-31 07:20:50|||||||||50
1653981660000|2022-05-31 07:21:00|92.54|92.46|92.54|92.46|92.54|92.51|92.54|92.46|39
1653981670000|2022-05-31 07:21:10|92.59|92.51|92.59|92.51|92.59|92.51|92.54|92.46|8
1653981680000|2022-05-31 07:21:20|92.64|92.56|92.64|92.56|92.64|92.56|92.59|92.56|36
1653981690000|2022-05-31 07:21:30|92.59|92.51|92.64|92.56|92.64|92.56|92.59|92.51|10
1653981720000|2022-05-31 07:22:00|92.59|92.51|92.59|92.51|92.64|92.56|92.59|92.51|100
1653981740000|2022-05-31 07:22:20|92.64|92.56|92.64|92.56|92.64|92.56|92.59|92.51|27
1653981750000|2022-05-31 07:22:30|92.59|92.51|92.64|92.56|92.64|92.56|92.59|92.51|5
1653981780000|2022-05-31 07:23:00|92.69|92.61|92.59|92.51|92.69|92.61|92.59|92.51|109
1653981790000|2022-05-31 07:23:10|92.54|92.46|92.59|92.51|92.64|92.56|92.54|92.46|57
1653981800000|2022-05-31 07:23:20|92.64|92.56|92.59|92.51|92.64|92.56|92.59|92.51|73
1653981810000|2022-05-31 07:23:30|92.64|92.56|92.69|92.56|92.69|92.61|92.64|92.56|133
1653981820000|2022-05-31 07:23:40|92.64|92.61|92.69|92.61|92.69|92.61|92.64|92.56|53
1653981830000|2022-05-31 07:23:50||92.56||92.56||92.61||92.56|0
1653981840000|2022-05-31 07:24:00|92.64|92.61|92.69|92.61|92.69|92.61|92.64|92.61|13
1653981850000|2022-05-31 07:24:10||92.56||92.61||92.61||92.56|6
1653981860000|2022-05-31 07:24:20||92.56||92.61||92.61||92.56|0
1653981870000|2022-05-31 07:24:30|92.74|92.56|92.74|92.66|92.74|92.66|92.74|92.56|11
1653981880000|2022-05-31 07:24:40|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.66|39
1653981890000|2022-05-31 07:24:50|||||||||2
1653981900000|2022-05-31 07:25:00|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|50
1653981910000|2022-05-31 07:25:10||92.71||92.76||92.76||92.71|100
1653981920000|2022-05-31 07:25:20|92.79|92.71|92.84|92.76|92.84|92.76|92.79|92.71|3
1653981930000|2022-05-31 07:25:30|92.79|92.71|92.79|92.71|92.79|92.76|92.79|92.71|6
1653981940000|2022-05-31 07:25:40|92.74|92.66|92.79|92.66|92.79|92.71|92.74|92.66|426
1653981950000|2022-05-31 07:25:50|92.74|92.71|92.79|92.71|92.79|92.71|92.74|92.71|5
1653981970000|2022-05-31 07:26:10|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|247
1653981980000|2022-05-31 07:26:20|92.79|92.71|92.84|92.71|92.84|92.71|92.79|92.71|18
1653981990000|2022-05-31 07:26:30|92.74|92.76|92.79|92.71|92.84|92.76|92.74|92.66|1281
1653982000000|2022-05-31 07:26:40|92.84|92.76|92.79|92.71|92.84|92.76|92.79|92.71|34
1653982010000|2022-05-31 07:26:50|92.84|92.76|92.79|92.66|92.84|92.76|92.74|92.66|58
1653982020000|2022-05-31 07:27:00|92.74|92.71|92.74|92.66|92.79|92.71|92.74|92.66|19
1653982030000|2022-05-31 07:27:10|92.79||92.74||92.79||92.74||0
1653982040000|2022-05-31 07:27:20|92.79|92.71|92.79|92.71|92.79|92.71|92.74|92.66|43
1653982050000|2022-05-31 07:27:30|92.74|92.66|92.79|92.71|92.79|92.71|92.74|92.66|29
1653982060000|2022-05-31 07:27:40||92.66||92.71||92.71||92.66|11
1653982070000|2022-05-31 07:27:50||92.66||92.71||92.71||92.66|0
1653982080000|2022-05-31 07:28:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|9
1653982090000|2022-05-31 07:28:10|92.69|92.61|92.74|92.66|92.74|92.66|92.69|92.61|29
1653982100000|2022-05-31 07:28:20|||||||||50
1653982120000|2022-05-31 07:28:40|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|29
1653982140000|2022-05-31 07:29:00|92.74|92.66|92.79|92.71|92.79|92.71|92.74|92.66|79
1653982150000|2022-05-31 07:29:10|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|1
1653982170000|2022-05-31 07:29:30|||||||||284
1653982180000|2022-05-31 07:29:40|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|443
1653982190000|2022-05-31 07:29:50|92.84|92.76|92.89|92.76|92.89|92.81|92.84|92.76|11
1653982200000|2022-05-31 07:30:00|92.84|92.71|92.79|92.71|92.84|92.71|92.74|92.66|37
1653982210000|2022-05-31 07:30:10|92.74|92.66|92.79|92.71|92.79|92.71|92.74|92.66|16
1653982220000|2022-05-31 07:30:20|92.74|92.66|92.74|92.66|92.79|92.71|92.74|92.66|22
1653982230000|2022-05-31 07:30:30|92.69|92.61|92.74|92.61|92.74|92.66|92.69|92.61|5
1653982240000|2022-05-31 07:30:40|92.69|92.66|92.74|92.66|92.74|92.66|92.69|92.66|11
1653982250000|2022-05-31 07:30:50||92.61||92.61||92.61||92.61|12
1653982260000|2022-05-31 07:31:00|92.69|92.66|92.69|92.61|92.74|92.66|92.69|92.61|5
1653982270000|2022-05-31 07:31:10|||||||||2
1653982280000|2022-05-31 07:31:20|92.74||92.69||92.74||92.69||0
1653982300000|2022-05-31 07:31:40|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.61|0
1653982320000|2022-05-31 07:32:00|||||||||3
1653982350000|2022-05-31 07:32:30|92.79|92.71|92.84|92.76|92.84|92.76|92.79|92.71|21
1653982360000|2022-05-31 07:32:40||92.71||92.76||92.76||92.71|2
1653982370000|2022-05-31 07:32:50|92.89|92.81|92.89|92.76|92.89|92.81|92.89|92.76|6
1653982380000|2022-05-31 07:33:00||92.81||92.81||92.81||92.76|16
1653982390000|2022-05-31 07:33:10|92.94||92.94||92.94||92.94||102
1653982400000|2022-05-31 07:33:20|92.89|92.86|92.94|92.81|92.94|92.86|92.89|92.81|1
1653982410000|2022-05-31 07:33:30|92.89||92.89||92.89||92.89||1
1653982440000|2022-05-31 07:34:00|92.84|92.76|92.79|92.71|92.84|92.76|92.79|92.71|7
1653982450000|2022-05-31 07:34:10|||||||||1
1653982460000|2022-05-31 07:34:20|92.84|92.76|92.84|92.76|92.84|92.76|92.79|92.76|0
1653982470000|2022-05-31 07:34:30|92.79|92.71|92.84|92.76|92.84|92.76|92.79|92.71|7
1653982490000|2022-05-31 07:34:50|92.89||92.84||92.89||92.84||4
1653982500000|2022-05-31 07:35:00|92.89||92.84||92.89||92.84||0
1653982510000|2022-05-31 07:35:10||92.71||92.76||92.76||92.71|3
1653982530000|2022-05-31 07:35:30|92.89|92.71|92.84|92.76|92.89|92.76|92.79|92.71|30
1653982540000|2022-05-31 07:35:40|92.79|92.71|92.84|92.71|92.84|92.71|92.79|92.71|0
1653982550000|2022-05-31 07:35:50|92.79|92.76|92.79|92.71|92.79|92.76|92.79|92.71|0
1653982560000|2022-05-31 07:36:00|92.84|92.76|92.84|92.71|92.84|92.76|92.79|92.71|64
1653982570000|2022-05-31 07:36:10|92.79||92.79||92.84||92.79||0
1653982600000|2022-05-31 07:36:40|||||||||15
1653982620000|2022-05-31 07:37:00|92.84|92.76|92.84|92.71|92.84|92.76|92.84|92.71|7
1653982630000|2022-05-31 07:37:10|92.79|92.76|92.79|92.71|92.79|92.76|92.79|92.71|2
1653982640000|2022-05-31 07:37:20|92.84||92.79||92.84||92.79||0
1653982650000|2022-05-31 07:37:30|92.74|92.66|92.79|92.66|92.79|92.71|92.74|92.66|25
1653982660000|2022-05-31 07:37:40|92.74|92.71|92.74|92.66|92.74|92.71|92.74|92.66|2
1653982680000|2022-05-31 07:38:00|92.79||92.74||92.79||92.74||3
1653982690000|2022-05-31 07:38:10|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|29
1653982700000|2022-05-31 07:38:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|16
1653982710000|2022-05-31 07:38:30|92.69||92.64||92.69||92.64||0
1653982740000|2022-05-31 07:39:00|92.59|92.51|92.59|92.51|92.64|92.51|92.59|92.51|86
1653982780000|2022-05-31 07:39:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.51|8
1653982790000|2022-05-31 07:39:50||92.51||92.51||92.56||92.51|2
1653982800000|2022-05-31 07:40:00|92.59||92.59||92.64||92.59||2
1653982810000|2022-05-31 07:40:10|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.51|0
1653982820000|2022-05-31 07:40:20||92.51||92.51||92.56||92.51|0
1653982830000|2022-05-31 07:40:30|92.59|92.56|92.64|92.51|92.64|92.56|92.59|92.51|7
1653982840000|2022-05-31 07:40:40|92.59|92.56|92.64|92.51|92.64|92.56|92.59|92.51|0
1653982850000|2022-05-31 07:40:50||92.56||92.51||92.56||92.51|0
1653982860000|2022-05-31 07:41:00|92.54|92.56|92.59|92.51|92.59|92.56|92.54|92.46|1372
1653982870000|2022-05-31 07:41:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|31
1653982910000|2022-05-31 07:41:50|||||||||3
1653982940000|2022-05-31 07:42:20|92.49|92.41|92.54|92.46|92.54|92.46|92.49|92.41|124
1653982950000|2022-05-31 07:42:30|||||||||8
1653982980000|2022-05-31 07:43:00|92.49|92.41|92.49|92.41|92.54|92.46|92.49|92.41|47
1653983010000|2022-05-31 07:43:30|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|30
1653983030000|2022-05-31 07:43:50|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|58
1653983040000|2022-05-31 07:44:00|||||||||15
1653983050000|2022-05-31 07:44:10|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.51|21
1653983070000|2022-05-31 07:44:30|||||||||7
1653983080000|2022-05-31 07:44:40|92.69||92.69||92.69||92.69||0
1653983090000|2022-05-31 07:44:50||92.61||92.61||92.61||92.61|0
1653983100000|2022-05-31 07:45:00|||||||||51
1653983120000|2022-05-31 07:45:20|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|2
1653983130000|2022-05-31 07:45:30|92.79|92.71|92.74|92.66|92.79|92.71|92.74|92.66|46
1653983140000|2022-05-31 07:45:40|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|10
1653983150000|2022-05-31 07:45:50|92.84||92.84||92.84||92.79||0
1653983160000|2022-05-31 07:46:00|92.79||92.79||92.84||92.79||8
1653983170000|2022-05-31 07:46:10|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|458
1653983200000|2022-05-31 07:46:40|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|28
1653983210000|2022-05-31 07:46:50|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|6
1653983240000|2022-05-31 07:47:20|||||||||253
1653983260000|2022-05-31 07:47:40|||||||||877
1653983270000|2022-05-31 07:47:50|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.76|17
1653983280000|2022-05-31 07:48:00|||||||||1
1653983300000|2022-05-31 07:48:20|92.84|92.76|92.84|92.76|92.84|92.76|92.79|92.71|1553
1653983310000|2022-05-31 07:48:30|||||||||3
1653983320000|2022-05-31 07:48:40|92.89|92.81|92.84|92.76|92.89|92.81|92.84|92.76|51
1653983340000|2022-05-31 07:49:00|||||||||54
1653983350000|2022-05-31 07:49:10|||||||||224
1653983360000|2022-05-31 07:49:20|||||||||27
1653983390000|2022-05-31 07:49:50|||||||||157
1653983400000|2022-05-31 07:50:00|||||||||445
1653983410000|2022-05-31 07:50:10|||||||||395
1653983420000|2022-05-31 07:50:20|||||||||69
1653983440000|2022-05-31 07:50:40|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|146
1653983450000|2022-05-31 07:50:50|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|11
1653983500000|2022-05-31 07:51:40|||||||||160
1653983520000|2022-05-31 07:52:00|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|46
1653983530000|2022-05-31 07:52:10|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|0
1653983550000|2022-05-31 07:52:30|||||||||474
1653983570000|2022-05-31 07:52:50|||||||||287
1653983610000|2022-05-31 07:53:30|||||||||194
1653983630000|2022-05-31 07:53:50|||||||||83
1653983670000|2022-05-31 07:54:30|||||||||8
1653983680000|2022-05-31 07:54:40|92.89|92.81|92.89|92.76|92.89|92.81|92.89|92.76|44
1653983690000|2022-05-31 07:54:50||92.81||92.76||92.81||92.76|6
1653983700000|2022-05-31 07:55:00|92.84||92.89||92.89||92.84||2
1653983710000|2022-05-31 07:55:10|92.84||92.84||92.84||92.84||0
1653983740000|2022-05-31 07:55:40|92.89||92.89||92.89||92.89||54
1653983750000|2022-05-31 07:55:50||92.81||92.81||92.81||92.81|0
1653983800000|2022-05-31 07:56:40|||||||||1
1653983810000|2022-05-31 07:56:50||92.76||92.81||92.81||92.76|3
1653983820000|2022-05-31 07:57:00||92.76||92.81||92.81||92.76|1
1653983830000|2022-05-31 07:57:10||92.76||92.81||92.81||92.76|121
1653983850000|2022-05-31 07:57:30|92.94|92.86|92.94|92.81|92.94|92.86|92.94|92.81|35
1653983860000|2022-05-31 07:57:40||92.86||92.86||92.86||92.81|0
1653983870000|2022-05-31 07:57:50|||||||||25
1653983890000|2022-05-31 07:58:10|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|36
1653983900000|2022-05-31 07:58:20|92.94||92.89||92.94||92.89||0
1653983910000|2022-05-31 07:58:30|92.94|92.86|92.89|92.81|92.94|92.86|92.89|92.81|14
1653983920000|2022-05-31 07:58:40|92.94|92.86|92.89|92.81|92.94|92.86|92.89|92.81|1326
1653983930000|2022-05-31 07:58:50|||||||||4
1653983940000|2022-05-31 07:59:00|||||||||148
1653983950000|2022-05-31 07:59:10|||||||||363
1653983960000|2022-05-31 07:59:20|||||||||67
1653983970000|2022-05-31 07:59:30|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|0
1653984000000|2022-05-31 08:00:00|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|45
1653984020000|2022-05-31 08:00:20||92.76||92.81||92.81||92.76|1
1653984040000|2022-05-31 08:00:40|||||||||3
1653984060000|2022-05-31 08:01:00|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|36
1653984080000|2022-05-31 08:01:20|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|34
1653984090000|2022-05-31 08:01:30|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|1
1653984140000|2022-05-31 08:02:20||92.81||92.86||92.86||92.81|2
1653984160000|2022-05-31 08:02:40|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|44
1653984190000|2022-05-31 08:03:10|93.04|92.96|92.99|92.91|93.04|92.96|92.99|92.91|101
1653984210000|2022-05-31 08:03:30|93.04||93.04||93.04||93.04||22
1653984220000|2022-05-31 08:03:40||92.96||92.96||92.96||92.96|0
1653984260000|2022-05-31 08:04:20|||||||||2
1653984280000|2022-05-31 08:04:40||92.91||92.96||92.96||92.91|7
1653984290000|2022-05-31 08:04:50|||||||||1
1653984320000|2022-05-31 08:05:20|||||||||3
1653984330000|2022-05-31 08:05:30|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|2
1653984340000|2022-05-31 08:05:40|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|2
1653984350000|2022-05-31 08:05:50|92.99|92.91|92.99|92.91|93.04|92.91|92.99|92.91|1
1653984360000|2022-05-31 08:06:00|93.04|92.96|93.04|92.91|93.04|92.96|92.99|92.91|1
1653984370000|2022-05-31 08:06:10||92.96||92.91||92.96||92.91|0
1653984380000|2022-05-31 08:06:20|92.99|92.96|93.04|92.96|93.04|92.96|92.99|92.91|0
1653984410000|2022-05-31 08:06:50|||||||||201
1653984420000|2022-05-31 08:07:00|||||||||23
1653984430000|2022-05-31 08:07:10|93.09|93.01|93.04|92.96|93.09|93.01|93.04|92.96|36
1653984440000|2022-05-31 08:07:20|93.09|93.01|93.04|92.96|93.09|93.01|93.04|92.96|6
1653984480000|2022-05-31 08:08:00|||||||||137
1653984500000|2022-05-31 08:08:20|||||||||118
1653984520000|2022-05-31 08:08:40|||||||||41
1653984530000|2022-05-31 08:08:50|||||||||2
1653984540000|2022-05-31 08:09:00|93.09|93.01|93.09|93.01|93.09|93.01|93.09|92.96|12
1653984580000|2022-05-31 08:09:40|||||||||1
1653984600000|2022-05-31 08:10:00|93.04|92.96|93.04|92.96|93.09|92.96|93.04|92.96|1
1653984610000|2022-05-31 08:10:10|||||||||166
1653984650000|2022-05-31 08:10:50|||||||||52
1653984660000|2022-05-31 08:11:00|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|12
1653984670000|2022-05-31 08:11:10|||||||||10
1653984680000|2022-05-31 08:11:20|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|0
1653984700000|2022-05-31 08:11:40|||||||||1
1653984760000|2022-05-31 08:12:40|||||||||183
1653984830000|2022-05-31 08:13:50|||||||||141
1653984840000|2022-05-31 08:14:00|93.09|93.01|93.09|93.01|93.09|93.01|93.09|92.96|249
1653984870000|2022-05-31 08:14:30|||||||||326
1653984880000|2022-05-31 08:14:40|||||||||280
1653984930000|2022-05-31 08:15:30|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|143
1653984980000|2022-05-31 08:16:20|||||||||24
1653984990000|2022-05-31 08:16:30|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|0
1653985000000|2022-05-31 08:16:40|||||||||51
1653985020000|2022-05-31 08:17:00|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|74
1653985030000|2022-05-31 08:17:10|||||||||78
1653985050000|2022-05-31 08:17:30|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|8
1653985080000|2022-05-31 08:18:00|||||||||24
1653985090000|2022-05-31 08:18:10|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|27
1653985100000|2022-05-31 08:18:20|93.19|93.01|93.09|93.01|93.19|93.01|93.09|93.01|19
1653985110000|2022-05-31 08:18:30|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.01|0
1653985120000|2022-05-31 08:18:40|93.09|93.01|93.14|93.06|93.14|93.06|93.09|93.01|44
1653985150000|2022-05-31 08:19:10|93.09|93.01|93.14|93.01|93.14|93.06|93.09|93.01|1
1653985160000|2022-05-31 08:19:20|93.09|93.06|93.09|93.01|93.09|93.06|93.09|93.01|0
1653985230000|2022-05-31 08:20:30|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.01|17
1653985250000|2022-05-31 08:20:50|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|405
1653985260000|2022-05-31 08:21:00||93.06||93.11||93.11||93.06|1
1653985270000|2022-05-31 08:21:10||93.06||93.11||93.11||93.06|0
1653985280000|2022-05-31 08:21:20|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|0
1653985320000|2022-05-31 08:22:00||93.01||93.06||93.06||93.01|1
1653985330000|2022-05-31 08:22:10|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|27
1653985340000|2022-05-31 08:22:20|||||||||244
1653985350000|2022-05-31 08:22:30|||||||||216
1653985360000|2022-05-31 08:22:40|||||||||250
1653985380000|2022-05-31 08:23:00|||||||||220
1653985400000|2022-05-31 08:23:20|93.14|93.06|93.09|93.01|93.14|93.06|93.09|93.01|91
1653985410000|2022-05-31 08:23:30|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.01|0
1653985440000|2022-05-31 08:24:00|93.09|93.01|93.09|93.01|93.14|93.01|93.09|93.01|1
1653985450000|2022-05-31 08:24:10|93.14|93.06|93.14|93.06|93.14|93.06|93.09|93.06|36
1653985460000|2022-05-31 08:24:20|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|273
1653985520000|2022-05-31 08:25:20|||||||||509
1653985530000|2022-05-31 08:25:30|93.04|92.96|93.09|93.01|93.09|93.01|93.04|92.96|612
1653985540000|2022-05-31 08:25:40|||||||||1562
1653985550000|2022-05-31 08:25:50||92.96||92.96||92.96||92.96|0
1653985560000|2022-05-31 08:26:00|93.04|93.01|93.09|92.96|93.09|93.01|93.04|92.96|5
1653985570000|2022-05-31 08:26:10||93.01||93.01||93.01||93.01|0
1653985580000|2022-05-31 08:26:20|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|53
1653985590000|2022-05-31 08:26:30|||||||||1
1653985600000|2022-05-31 08:26:40|93.19|93.11|93.14|93.06|93.19|93.11|93.14|93.06|65
1653985620000|2022-05-31 08:27:00|||||||||1
1653985640000|2022-05-31 08:27:20|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|2
1653985660000|2022-05-31 08:27:40|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|153
1653985680000|2022-05-31 08:28:00|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|43
1653985700000|2022-05-31 08:28:20|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|56
1653985710000|2022-05-31 08:28:30|93.19|93.11|93.24|93.11|93.24|93.11|93.19|93.11|2
1653985720000|2022-05-31 08:28:40|93.19|93.16|93.19|93.11|93.19|93.16|93.19|93.11|14
1653985730000|2022-05-31 08:28:50|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|85
1653985750000|2022-05-31 08:29:10|||||||||1
1653985790000|2022-05-31 08:29:50|||||||||14
1653985800000|2022-05-31 08:30:00|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|6
1653985810000|2022-05-31 08:30:10|93.24|93.16|93.29|93.16|93.29|93.16|93.24|93.11|41
1653985820000|2022-05-31 08:30:20|93.24||93.24||93.24||93.24||0
1653985830000|2022-05-31 08:30:30|93.29||93.24||93.29||93.24||0
1653985840000|2022-05-31 08:30:40|93.29||93.29||93.29||93.29||0
1653985850000|2022-05-31 08:30:50|93.24||93.24||93.24||93.24||0
1653985860000|2022-05-31 08:31:00|||||||||9
1653985880000|2022-05-31 08:31:20|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|6
1653985910000|2022-05-31 08:31:50|93.14|93.06|93.19|93.06|93.19|93.06|93.14|93.06|3
1653985920000|2022-05-31 08:32:00|93.14|93.11|93.19|93.11|93.19|93.11|93.14|93.11|15
1653985930000|2022-05-31 08:32:10|93.14|93.06|93.19|93.06|93.19|93.06|93.14|93.06|4
1653985940000|2022-05-31 08:32:20|93.24|93.11|93.24|93.11|93.24|93.11|93.19|93.11|10
1653985950000|2022-05-31 08:32:30|93.19|93.16|93.19|93.11|93.19|93.16|93.19|93.11|104
1653985960000|2022-05-31 08:32:40|||||||||142
1653985970000|2022-05-31 08:32:50|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|113
1653985980000|2022-05-31 08:33:00|93.19|93.11|93.24|93.11|93.24|93.11|93.19|93.11|100
1653985990000|2022-05-31 08:33:10|93.19||93.24||93.24||93.19||0
1653986000000|2022-05-31 08:33:20|93.19||93.19||93.19||93.19||0
1653986010000|2022-05-31 08:33:30|93.14|93.06|93.14|93.06|93.19|93.06|93.14|93.06|2
1653986040000|2022-05-31 08:34:00||93.01||93.06||93.06||93.01|5
1653986050000|2022-05-31 08:34:10||93.01||93.01||93.06||93.01|1
1653986060000|2022-05-31 08:34:20|93.09|93.06|93.14|93.06|93.14|93.06|93.09|93.06|0
1653986080000|2022-05-31 08:34:40|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|4
1653986100000|2022-05-31 08:35:00|93.14|93.06|93.14|93.06|93.19|93.06|93.14|93.06|13
1653986120000|2022-05-31 08:35:20|93.09|93.01|93.09|93.01|93.09|93.01|93.04|92.96|4
1653986130000|2022-05-31 08:35:30|93.04|92.96|93.09|93.01|93.09|93.01|93.04|92.96|2
1653986180000|2022-05-31 08:36:20|||||||||2
1653986190000|2022-05-31 08:36:30|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|3
1653986200000|2022-05-31 08:36:40|93.09|93.01|93.09|93.01|93.09|93.01|93.04|93.01|36
1653986210000|2022-05-31 08:36:50|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|1
1653986240000|2022-05-31 08:37:20||92.91||92.91||92.96||92.91|10
1653986250000|2022-05-31 08:37:30||92.96||92.96||92.96||92.91|7
1653986280000|2022-05-31 08:38:00||92.91||92.91||92.96||92.91|19
1653986290000|2022-05-31 08:38:10||92.96||92.96||92.96||92.96|0
1653986320000|2022-05-31 08:38:40|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|5
1653986350000|2022-05-31 08:39:10|||||||||1
1653986370000|2022-05-31 08:39:30|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|65
1653986400000|2022-05-31 08:40:00|||||||||1
1653986420000|2022-05-31 08:40:20|93.19|93.11|93.19|93.11|93.19|93.11|93.19|93.11|2
1653986430000|2022-05-31 08:40:30|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|123
1653986450000|2022-05-31 08:40:50|||||||||4
1653986460000|2022-05-31 08:41:00|||||||||2
1653986470000|2022-05-31 08:41:10|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|26
1653986480000|2022-05-31 08:41:20|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|1
1653986490000|2022-05-31 08:41:30|||||||||16
1653986500000|2022-05-31 08:41:40|93.19|93.11|93.19|93.06|93.19|93.11|93.14|93.06|63
1653986510000|2022-05-31 08:41:50|93.14||93.19||93.19||93.14||0
1653986520000|2022-05-31 08:42:00|93.14||93.14||93.19||93.14||1
1653986530000|2022-05-31 08:42:10|93.19||93.19||93.19||93.14||0
1653986540000|2022-05-31 08:42:20|93.14||93.19||93.19||93.14||0
1653986550000|2022-05-31 08:42:30|93.14|93.11|93.19|93.11|93.19|93.11|93.14|93.11|0
1653986570000|2022-05-31 08:42:50|93.24|93.16|93.24|93.11|93.24|93.16|93.19|93.11|152
1653986580000|2022-05-31 08:43:00|93.19||93.19||93.24||93.19||0
1653986590000|2022-05-31 08:43:10|93.24||93.19||93.24||93.19||1
1653986610000|2022-05-31 08:43:30|||||||||100
1653986620000|2022-05-31 08:43:40|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|74
1653986670000|2022-05-31 08:44:30|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|3
1653986690000|2022-05-31 08:44:50|93.14|93.06|93.09|93.01|93.14|93.06|93.09|93.01|24
1653986710000|2022-05-31 08:45:10|||||||||1
1653986730000|2022-05-31 08:45:30|93.04|92.96|93.09|92.96|93.09|92.96|93.04|92.96|7
1653986740000|2022-05-31 08:45:40|93.04||93.04||93.09||93.04||0
1653986750000|2022-05-31 08:45:50|93.09||93.04||93.09||93.04||0
1653986780000|2022-05-31 08:46:20|||||||||1
1653986790000|2022-05-31 08:46:30|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|3
1653986830000|2022-05-31 08:47:10|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|4
1653986850000|2022-05-31 08:47:30|92.99|92.91|93.04|92.96|93.04|92.96|92.99|92.91|33
1653986870000|2022-05-31 08:47:50|92.99|92.91|93.04|92.96|93.04|92.96|92.99|92.91|186
1653986920000|2022-05-31 08:48:40|92.99|92.91|93.04|92.91|93.04|92.91|92.99|92.91|1
1653986930000|2022-05-31 08:48:50||92.96||92.96||92.96||92.96|0
1653986940000|2022-05-31 08:49:00|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|4
1653986970000|2022-05-31 08:49:30|93.04||93.04||93.04||92.99||0
1653986980000|2022-05-31 08:49:40|92.99||92.99||93.04||92.99||0
1653986990000|2022-05-31 08:49:50|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|0
1653987020000|2022-05-31 08:50:20|92.99|92.91|93.04|92.96|93.04|92.96|92.99|92.91|46
1653987040000|2022-05-31 08:50:40|||||||||1
1653987060000|2022-05-31 08:51:00|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|5
1653987070000|2022-05-31 08:51:10||92.96||92.96||92.96||92.96|2
1653987080000|2022-05-31 08:51:20|93.04||93.09||93.09||93.04||0
1653987090000|2022-05-31 08:51:30|93.04|93.01|93.04|92.96|93.04|93.01|93.04|92.96|0
1653987100000|2022-05-31 08:51:40|93.09|93.01|93.09|93.01|93.09|93.01|93.09|92.96|2
1653987120000|2022-05-31 08:52:00|||||||||1
1653987170000|2022-05-31 08:52:50|93.04|92.96|93.09|93.01|93.09|93.01|93.04|92.96|21
1653987180000|2022-05-31 08:53:00|||||||||1
1653987220000|2022-05-31 08:53:40||92.96||92.96||92.96||92.96|2
1653987230000|2022-05-31 08:53:50|93.04||93.04||93.04||93.04||0
1653987240000|2022-05-31 08:54:00|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|4
1653987250000|2022-05-31 08:54:10||92.96||92.96||93.01||92.96|11
1653987260000|2022-05-31 08:54:20|93.04||93.04||93.04||93.04||0
1653987280000|2022-05-31 08:54:40|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|1
1653987300000|2022-05-31 08:55:00|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.91|3
1653987310000|2022-05-31 08:55:10|||||||||3
1653987350000|2022-05-31 08:55:50|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|78
1653987380000|2022-05-31 08:56:20|93.04|92.96|93.04|92.96|93.04|92.96|92.99|92.91|402
1653987440000|2022-05-31 08:57:20|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|3
1653987450000|2022-05-31 08:57:30|93.04|92.96|93.04|92.96|93.09|92.96|93.04|92.96|10
1653987530000|2022-05-31 08:58:50|||||||||13
1653987540000|2022-05-31 08:59:00|||||||||1
1653987570000|2022-05-31 08:59:30|||||||||22
1653987600000|2022-05-31 09:00:00|||||||||3
1653987630000|2022-05-31 09:00:30|92.99|92.91|92.99|92.91|93.04|92.91|92.99|92.91|61
1653987640000|2022-05-31 09:00:40|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|28
1653987650000|2022-05-31 09:00:50|92.99||92.94||92.99||92.94||1
1653987660000|2022-05-31 09:01:00|92.99||92.94||92.99||92.94||1
1653987670000|2022-05-31 09:01:10|92.99|92.91|92.99|92.91|92.99|92.91|92.94|92.86|1
1653987690000|2022-05-31 09:01:30|||||||||36
1653987700000|2022-05-31 09:01:40||92.86||92.86||92.91||92.86|10
1653987710000|2022-05-31 09:01:50||92.91||92.91||92.91||92.86|5
1653987720000|2022-05-31 09:02:00|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|205
1653987730000|2022-05-31 09:02:10|92.89|92.81|92.89|92.81|92.94|92.81|92.89|92.81|81
1653987750000|2022-05-31 09:02:30|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|2
1653987760000|2022-05-31 09:02:40|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|5
1653987800000|2022-05-31 09:03:20|92.94|92.86|92.89|92.81|92.94|92.86|92.89|92.81|58
1653987820000|2022-05-31 09:03:40|92.84|92.76|92.89|92.81|92.89|92.81|92.84|92.76|117
1653987830000|2022-05-31 09:03:50||92.76||92.76||92.81||92.76|0
1653987840000|2022-05-31 09:04:00||92.81||92.76||92.81||92.76|13
1653987850000|2022-05-31 09:04:10|92.84|92.81|92.84|92.76|92.89|92.81|92.84|92.76|7
1653987880000|2022-05-31 09:04:40|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.76|1
1653987890000|2022-05-31 09:04:50|92.94|92.86|92.94|92.81|92.94|92.86|92.94|92.81|64
1653987900000|2022-05-31 09:05:00|92.89|92.86|92.89|92.81|92.89|92.86|92.89|92.81|75
1653987920000|2022-05-31 09:05:20|||||||||68
1653987930000|2022-05-31 09:05:30|92.84|92.76|92.84|92.76|92.89|92.76|92.84|92.76|36
1653987960000|2022-05-31 09:06:00|92.79|92.71|92.84|92.71|92.84|92.71|92.79|92.71|17
1653987970000|2022-05-31 09:06:10||92.76||92.76||92.76||92.76|0
1653987990000|2022-05-31 09:06:30|92.89||92.84||92.89||92.84||44
1653988000000|2022-05-31 09:06:40|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|0
1653988020000|2022-05-31 09:07:00|92.84|92.76|92.89|92.76|92.89|92.81|92.84|92.76|2
1653988030000|2022-05-31 09:07:10|92.84|92.81|92.89|92.76|92.89|92.81|92.84|92.76|0
1653988040000|2022-05-31 09:07:20|92.84||92.84||92.89||92.84||7
1653988050000|2022-05-31 09:07:30|92.89|92.81|92.84|92.76|92.89|92.81|92.84|92.76|25
1653988070000|2022-05-31 09:07:50|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|5
1653988090000|2022-05-31 09:08:10|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.81|164
1653988100000|2022-05-31 09:08:20||92.81||92.86||92.86||92.81|175
1653988120000|2022-05-31 09:08:40|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|65
1653988130000|2022-05-31 09:08:50|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.81|76
1653988150000|2022-05-31 09:09:10|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|21
1653988160000|2022-05-31 09:09:20|||||||||40
1653988220000|2022-05-31 09:10:20|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|35
1653988230000|2022-05-31 09:10:30|92.89||92.84||92.89||92.84||34
1653988240000|2022-05-31 09:10:40|92.89||92.84||92.89||92.84||0
1653988260000|2022-05-31 09:11:00|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|110
1653988270000|2022-05-31 09:11:10|92.84||92.84||92.84||92.79||1
1653988280000|2022-05-31 09:11:20|92.79|92.76|92.84|92.76|92.84|92.76|92.79|92.76|36
1653988310000|2022-05-31 09:11:50|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|2
1653988320000|2022-05-31 09:12:00|92.84|92.76|92.84|92.71|92.84|92.76|92.79|92.71|1
1653988330000|2022-05-31 09:12:10|92.89|92.76|92.89|92.76|92.89|92.76|92.89|92.76|0
1653988340000|2022-05-31 09:12:20||92.81||92.81||92.81||92.81|0
1653988350000|2022-05-31 09:12:30|92.84|92.76|92.84|92.76|92.89|92.76|92.84|92.76|1
1653988360000|2022-05-31 09:12:40||92.71||92.76||92.76||92.71|50
1653988390000|2022-05-31 09:13:10|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.76|54
1653988400000|2022-05-31 09:13:20|92.84|92.76|92.84|92.76|92.89|92.76|92.84|92.76|0
1653988420000|2022-05-31 09:13:40|92.79|92.71|92.79|92.71|92.84|92.71|92.79|92.71|5
1653988430000|2022-05-31 09:13:50|||||||||1
1653988470000|2022-05-31 09:14:30||92.66||92.66||92.66||92.66|2
1653988480000|2022-05-31 09:14:40||92.71||92.71||92.71||92.66|0
1653988490000|2022-05-31 09:14:50|92.74|92.66|92.79|92.71|92.79|92.71|92.74|92.66|5
1653988510000|2022-05-31 09:15:10||92.66||92.66||92.66||92.66|4
1653988520000|2022-05-31 09:15:20|92.74|92.71|92.79|92.66|92.79|92.71|92.74|92.66|5
1653988530000|2022-05-31 09:15:30|92.74|92.71|92.79|92.71|92.79|92.71|92.74|92.66|0
1653988540000|2022-05-31 09:15:40|92.84|92.76|92.79|92.71|92.84|92.76|92.79|92.71|0
1653988570000|2022-05-31 09:16:10|92.74|92.66|92.74|92.66|92.74|92.71|92.74|92.66|49
1653988600000|2022-05-31 09:16:40|92.79|92.71|92.79|92.66|92.79|92.71|92.74|92.66|100
1653988610000|2022-05-31 09:16:50||92.71||92.71||92.71||92.71|0
1653988630000|2022-05-31 09:17:10|||||||||16
1653988640000|2022-05-31 09:17:20|92.74|92.66|92.79|92.66|92.79|92.66|92.74|92.66|22
1653988650000|2022-05-31 09:17:30|92.74||92.74||92.79||92.74||1
1653988670000|2022-05-31 09:17:50|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|1
1653988680000|2022-05-31 09:18:00||92.66||92.71||92.71||92.66|3
1653988720000|2022-05-31 09:18:40|92.74|92.66|92.74|92.66|92.79|92.66|92.74|92.66|1
1653988730000|2022-05-31 09:18:50|92.79||92.74||92.79||92.74||0
1653988750000|2022-05-31 09:19:10|||||||||3
1653988790000|2022-05-31 09:19:50||92.61||92.61||92.66||92.61|0
1653988800000|2022-05-31 09:20:00|92.69|92.66|92.69|92.61|92.74|92.66|92.69|92.61|3
1653988810000|2022-05-31 09:20:10|92.74|92.66|92.74|92.66|92.74|92.66|92.69|92.66|1
1653988820000|2022-05-31 09:20:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|71
1653988840000|2022-05-31 09:20:40|92.74||92.69||92.74||92.69||0
1653988850000|2022-05-31 09:20:50|92.74||92.69||92.74||92.69||0
1653988890000|2022-05-31 09:21:30|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|51
1653988910000|2022-05-31 09:21:50|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|50
1653988920000|2022-05-31 09:22:00||92.66||92.66||92.66||92.66|51
1653988930000|2022-05-31 09:22:10|92.74||92.74||92.79||92.74||1
1653988970000|2022-05-31 09:22:50|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|168
1653988980000|2022-05-31 09:23:00|92.74||92.69||92.74||92.69||43
1653989040000|2022-05-31 09:24:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|16
1653989050000|2022-05-31 09:24:10|92.69|92.61|92.69|92.61|92.74|92.61|92.69|92.61|17
1653989060000|2022-05-31 09:24:20|||||||||107
1653989080000|2022-05-31 09:24:40|92.64|92.56|92.69|92.56|92.69|92.56|92.64|92.56|97
1653989090000|2022-05-31 09:24:50||92.61||92.61||92.61||92.61|0
1653989100000|2022-05-31 09:25:00|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|29
1653989110000|2022-05-31 09:25:10|||||||||40
1653989150000|2022-05-31 09:25:50|||||||||5
1653989170000|2022-05-31 09:26:10|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|387
1653989200000|2022-05-31 09:26:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|127
1653989210000|2022-05-31 09:26:50|92.69|92.61|92.69|92.56|92.69|92.61|92.64|92.56|16
1653989220000|2022-05-31 09:27:00|92.64|92.61|92.69|92.56|92.69|92.61|92.64|92.56|1
1653989230000|2022-05-31 09:27:10||92.61||92.61||92.61||92.61|0
1653989240000|2022-05-31 09:27:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|61
1653989250000|2022-05-31 09:27:30||92.51||92.51||92.51||92.51|6
1653989260000|2022-05-31 09:27:40||92.56||92.56||92.56||92.56|0
1653989300000|2022-05-31 09:28:20|||||||||70
1653989310000|2022-05-31 09:28:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|25
1653989360000|2022-05-31 09:29:20|92.54|92.46|92.59|92.46|92.59|92.46|92.54|92.46|168
1653989370000|2022-05-31 09:29:30|92.54|92.51|92.59|92.46|92.59|92.51|92.54|92.46|120
1653989380000|2022-05-31 09:29:40|92.54|92.51|92.54|92.46|92.59|92.51|92.54|92.46|6
1653989390000|2022-05-31 09:29:50|92.59|92.51|92.59|92.51|92.59|92.51|92.54|92.51|0
1653989410000|2022-05-31 09:30:10|||||||||1
1653989420000|2022-05-31 09:30:20|92.64||92.64||92.64||92.59||69
1653989430000|2022-05-31 09:30:30|92.59||92.59||92.59||92.59||0
1653989440000|2022-05-31 09:30:40|92.64|92.56|92.59|92.51|92.64|92.56|92.59|92.51|85
1653989500000|2022-05-31 09:31:40|||||||||157
1653989600000|2022-05-31 09:33:20|92.54|92.46|92.59|92.51|92.59|92.51|92.54|92.46|140
1653989630000|2022-05-31 09:33:50||92.46||92.46||92.51||92.46|64
1653989640000|2022-05-31 09:34:00|92.54||92.54||92.59||92.54||21
1653989660000|2022-05-31 09:34:20|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|166
1653989710000|2022-05-31 09:35:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|123
1653989720000|2022-05-31 09:35:20|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|118
1653989730000|2022-05-31 09:35:30|||||||||100
1653989780000|2022-05-31 09:36:20|92.44|92.36|92.49|92.36|92.49|92.36|92.44|92.36|89
1653989790000|2022-05-31 09:36:30|92.44||92.44||92.49||92.44||0
1653989800000|2022-05-31 09:36:40|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|1
1653989810000|2022-05-31 09:36:50|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|39
1653989840000|2022-05-31 09:37:20|||||||||2
1653989860000|2022-05-31 09:37:40|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|109
1653989870000|2022-05-31 09:37:50|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|193
1653989880000|2022-05-31 09:38:00|92.39|92.31|92.44|92.31|92.44|92.31|92.39|92.31|116
1653989890000|2022-05-31 09:38:10|92.39||92.39||92.39||92.39||0
1653989920000|2022-05-31 09:38:40|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|138
1653989940000|2022-05-31 09:39:00|||||||||223
1653989950000|2022-05-31 09:39:10|92.39|92.31|92.39|92.31|92.39|92.31|92.34|92.26|180
1653989960000|2022-05-31 09:39:20|92.44||92.44||92.44||92.39||3
1653989970000|2022-05-31 09:39:30|92.39|92.36|92.39|92.31|92.44|92.36|92.39|92.31|1
1653990010000|2022-05-31 09:40:10|92.44||92.39||92.44||92.39||53
1653990020000|2022-05-31 09:40:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|103
1653990040000|2022-05-31 09:40:40|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|50
1653990050000|2022-05-31 09:40:50||92.26||92.31||92.31||92.26|0
1653990070000|2022-05-31 09:41:10|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|3
1653990080000|2022-05-31 09:41:20|92.39|92.31|92.39|92.31|92.39|92.31|92.34|92.31|0
1653990090000|2022-05-31 09:41:30|92.34|92.26|92.34|92.26|92.34|92.31|92.34|92.26|0
1653990100000|2022-05-31 09:41:40|92.39|92.31|92.34|92.26|92.39|92.31|92.34|92.26|73
1653990110000|2022-05-31 09:41:50|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|31
1653990120000|2022-05-31 09:42:00|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|6
1653990140000|2022-05-31 09:42:20|||||||||2
1653990150000|2022-05-31 09:42:30|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|81
1653990190000|2022-05-31 09:43:10|||||||||11
1653990200000|2022-05-31 09:43:20|92.34|92.26|92.34|92.26|92.34|92.26|92.29|92.26|41
1653990210000|2022-05-31 09:43:30|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|17
1653990220000|2022-05-31 09:43:40|||||||||4
1653990230000|2022-05-31 09:43:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|16
1653990240000|2022-05-31 09:44:00|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|38
1653990250000|2022-05-31 09:44:10||92.16||92.21||92.21||92.16|8
1653990260000|2022-05-31 09:44:20|||||||||1
1653990270000|2022-05-31 09:44:30|||||||||38
1653990290000|2022-05-31 09:44:50|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.21|102
1653990300000|2022-05-31 09:45:00|92.29|92.21|92.34|92.21|92.34|92.26|92.29|92.21|8
1653990310000|2022-05-31 09:45:10||92.26||92.26||92.26||92.26|0
1653990330000|2022-05-31 09:45:30|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|44
1653990340000|2022-05-31 09:45:40|92.34|92.26|92.39|92.31|92.39|92.31|92.34|92.26|165
1653990350000|2022-05-31 09:45:50|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|8
1653990360000|2022-05-31 09:46:00|92.39|92.31|92.39|92.26|92.39|92.31|92.34|92.26|2
1653990370000|2022-05-31 09:46:10||92.31||92.31||92.31||92.31|0
1653990390000|2022-05-31 09:46:30|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.31|62
1653990400000|2022-05-31 09:46:40||92.31||92.31||92.36||92.31|4
1653990410000|2022-05-31 09:46:50|92.39||92.39||92.39||92.39||0
1653990420000|2022-05-31 09:47:00|||||||||150
1653990430000|2022-05-31 09:47:10|92.44|92.36|92.44|92.36|92.44|92.36|92.39|92.36|101
1653990440000|2022-05-31 09:47:20|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|245
1653990460000|2022-05-31 09:47:40|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|26
1653990470000|2022-05-31 09:47:50|92.39||92.34||92.39||92.34||10
1653990480000|2022-05-31 09:48:00|92.39||92.34||92.39||92.34||0
1653990490000|2022-05-31 09:48:10|||||||||1
1653990500000|2022-05-31 09:48:20|92.29|92.21|92.34|92.21|92.34|92.21|92.29|92.21|30
1653990510000|2022-05-31 09:48:30|92.29||92.34||92.34||92.29||0
1653990520000|2022-05-31 09:48:40||92.26||92.21||92.26||92.21|12
1653990530000|2022-05-31 09:48:50|92.29||92.29||92.29||92.29||6
1653990540000|2022-05-31 09:49:00|||||||||13
1653990550000|2022-05-31 09:49:10|||||||||12
1653990580000|2022-05-31 09:49:40|||||||||43
1653990590000|2022-05-31 09:49:50|||||||||423
1653990600000|2022-05-31 09:50:00|||||||||6
1653990630000|2022-05-31 09:50:30|92.34|92.26|92.34|92.21|92.34|92.26|92.34|92.21|35
1653990640000|2022-05-31 09:50:40|92.29||92.29||92.34||92.29||0
1653990660000|2022-05-31 09:51:00|92.34|92.26|92.29|92.21|92.34|92.26|92.29|92.21|25
1653990690000|2022-05-31 09:51:30|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|34
1653990700000|2022-05-31 09:51:40|92.29|92.21|92.29|92.21|92.29|92.21|92.24|92.21|5
1653990720000|2022-05-31 09:52:00|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|71
1653990730000|2022-05-31 09:52:10|||||||||200
1653990760000|2022-05-31 09:52:40|||||||||2
1653990770000|2022-05-31 09:52:50|||||||||240
1653990830000|2022-05-31 09:53:50|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|495
1653990840000|2022-05-31 09:54:00|92.34||92.34||92.34||92.34||21
1653990850000|2022-05-31 09:54:10|92.29||92.29||92.29||92.29||0
1653990880000|2022-05-31 09:54:40|||||||||1
1653990890000|2022-05-31 09:54:50|92.24|92.16|92.24|92.16|92.29|92.16|92.24|92.16|16
1653990900000|2022-05-31 09:55:00|92.29|92.21|92.29|92.16|92.29|92.21|92.24|92.16|1
1653990910000|2022-05-31 09:55:10|92.24|92.21|92.29|92.21|92.29|92.21|92.24|92.21|10
1653990920000|2022-05-31 09:55:20|92.24|92.16|92.29|92.21|92.29|92.21|92.24|92.16|108
1653990940000|2022-05-31 09:55:40|92.34||92.34||92.34||92.34||0
1653990950000|2022-05-31 09:55:50||92.26||92.26||92.26||92.26|0
1653990990000|2022-05-31 09:56:30|||||||||12
1653991000000|2022-05-31 09:56:40||92.21||92.21||92.26||92.21|6
1653991010000|2022-05-31 09:56:50||92.26||92.26||92.26||92.21|0
1653991050000|2022-05-31 09:57:30|92.29|92.21|92.34|92.26|92.34|92.26|92.29|92.21|3
1653991080000|2022-05-31 09:58:00|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|42
1653991140000|2022-05-31 09:59:00|92.34|92.26|92.39|92.31|92.39|92.31|92.34|92.26|79
1653991150000|2022-05-31 09:59:10|||||||||22
1653991160000|2022-05-31 09:59:20|||||||||25
1653991180000|2022-05-31 09:59:40|||||||||25
1653991250000|2022-05-31 10:00:50|||||||||404
1653991270000|2022-05-31 10:01:10|||||||||3
1653991360000|2022-05-31 10:02:40|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|40
1653991400000|2022-05-31 10:03:20|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|66
1653991450000|2022-05-31 10:04:10||92.16||92.16||92.16||92.16|29
1653991460000|2022-05-31 10:04:20|92.24|92.21|92.24|92.16|92.24|92.21|92.24|92.16|13
1653991480000|2022-05-31 10:04:40|92.19|92.11|92.19|92.11|92.24|92.16|92.19|92.11|60
1653991500000|2022-05-31 10:05:00|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|70
1653991510000|2022-05-31 10:05:10|92.24||92.19||92.24||92.19||0
1653991530000|2022-05-31 10:05:30|92.14|92.06|92.19|92.06|92.19|92.06|92.14|92.06|199
1653991540000|2022-05-31 10:05:40||92.11||92.11||92.11||92.11|3
1653991560000|2022-05-31 10:06:00|||||||||3
1653991570000|2022-05-31 10:06:10|||||||||1
1653991590000|2022-05-31 10:06:30|92.14|92.06|92.14|92.06|92.19|92.11|92.14|92.06|10
1653991640000|2022-05-31 10:07:20|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.06|2
1653991680000|2022-05-31 10:08:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|6
1653991690000|2022-05-31 10:08:10|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|20
1653991700000|2022-05-31 10:08:20||92.06||92.11||92.11||92.06|0
1653991710000|2022-05-31 10:08:30||92.06||92.11||92.11||92.06|1
1653991730000|2022-05-31 10:08:50|||||||||6
1653991740000|2022-05-31 10:09:00|||||||||122
1653991800000|2022-05-31 10:10:00|||||||||4
1653991810000|2022-05-31 10:10:10|||||||||3
1653991830000|2022-05-31 10:10:30|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|41
1653991870000|2022-05-31 10:11:10|||||||||2
1653991890000|2022-05-31 10:11:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|40
1653991900000|2022-05-31 10:11:40|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|4
1653991910000|2022-05-31 10:11:50|92.19||92.19||92.19||92.19||3
1653991920000|2022-05-31 10:12:00|92.14||92.14||92.19||92.14||0
1653991970000|2022-05-31 10:12:50|92.19||92.14||92.19||92.14||3
1653991980000|2022-05-31 10:13:00|||||||||1
1653992020000|2022-05-31 10:13:40|||||||||1
1653992030000|2022-05-31 10:13:50|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|1
1653992060000|2022-05-31 10:14:20|||||||||2
1653992120000|2022-05-31 10:15:20|||||||||1
1653992190000|2022-05-31 10:16:30|92.24|92.16|92.24|92.16|92.24|92.16|92.19|92.16|162
1653992200000|2022-05-31 10:16:40|||||||||12
1653992210000|2022-05-31 10:16:50|92.19|92.11|92.24|92.11|92.24|92.11|92.19|92.11|6
1653992220000|2022-05-31 10:17:00||92.16||92.16||92.16||92.16|3
1653992230000|2022-05-31 10:17:10|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|6
1653992240000|2022-05-31 10:17:20|92.24|92.16|92.24|92.11|92.24|92.16|92.24|92.11|0
1653992250000|2022-05-31 10:17:30||92.16||92.16||92.16||92.16|0
1653992280000|2022-05-31 10:18:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|1
1653992330000|2022-05-31 10:18:50|92.14|92.06|92.19|92.06|92.19|92.06|92.14|92.06|35
1653992340000|2022-05-31 10:19:00|92.14||92.14||92.14||92.14||0
1653992350000|2022-05-31 10:19:10|92.19||92.14||92.19||92.14||3
1653992370000|2022-05-31 10:19:30|||||||||350
1653992410000|2022-05-31 10:20:10|||||||||4
1653992420000|2022-05-31 10:20:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|15
1653992470000|2022-05-31 10:21:10|||||||||28
1653992480000|2022-05-31 10:21:20|||||||||1
1653992490000|2022-05-31 10:21:30|92.14||92.14||92.14||92.14||5
1653992500000|2022-05-31 10:21:40||92.06||92.06||92.06||92.06|0
1653992530000|2022-05-31 10:22:10|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|34
1653992560000|2022-05-31 10:22:40|||||||||1
1653992620000|2022-05-31 10:23:40|||||||||15
1653992640000|2022-05-31 10:24:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|85
1653992650000|2022-05-31 10:24:10|92.19|92.11|92.14|92.06|92.19|92.11|92.14|92.06|4
1653992660000|2022-05-31 10:24:20|||||||||6
1653992670000|2022-05-31 10:24:30|92.19|92.11|92.19|92.11|92.19|92.11|92.14|92.11|5
1653992680000|2022-05-31 10:24:40|||||||||3
1653992710000|2022-05-31 10:25:10|||||||||10
1653992720000|2022-05-31 10:25:20|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.11|3
1653992750000|2022-05-31 10:25:50|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|2
1653992760000|2022-05-31 10:26:00|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|0
1653992770000|2022-05-31 10:26:10|92.19|92.11|92.19|92.11|92.24|92.11|92.19|92.11|3
1653992780000|2022-05-31 10:26:20|92.24|92.16|92.24|92.11|92.24|92.16|92.24|92.11|0
1653992790000|2022-05-31 10:26:30|92.19||92.19||92.19||92.19||0
1653992810000|2022-05-31 10:26:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.11|3
1653992820000|2022-05-31 10:27:00||92.11||92.11||92.16||92.11|3
1653992830000|2022-05-31 10:27:10||92.16||92.16||92.16||92.11|1380
1653992840000|2022-05-31 10:27:20|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|2
1653992860000|2022-05-31 10:27:40|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.11|1
1653992870000|2022-05-31 10:27:50||92.11||92.11||92.16||92.11|7
1653992880000|2022-05-31 10:28:00||92.16||92.16||92.16||92.16|0
1653992920000|2022-05-31 10:28:40||92.11||92.11||92.11||92.11|53
1653992930000|2022-05-31 10:28:50||92.16||92.16||92.16||92.11|0
1653993070000|2022-05-31 10:31:10|92.29|92.21|92.29|92.16|92.29|92.21|92.29|92.16|73
1653993080000|2022-05-31 10:31:20|92.24|92.21|92.24|92.16|92.24|92.21|92.24|92.16|42
1653993120000|2022-05-31 10:32:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|68
1653993150000|2022-05-31 10:32:30|||||||||130
1653993160000|2022-05-31 10:32:40|||||||||2
1653993170000|2022-05-31 10:32:50|||||||||1
1653993210000|2022-05-31 10:33:30|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|11
1653993240000|2022-05-31 10:34:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|18
1653993250000|2022-05-31 10:34:10|||||||||12
1653993310000|2022-05-31 10:35:10|||||||||3
1653993340000|2022-05-31 10:35:40||92.06||92.06||92.06||92.06|59
1653993350000|2022-05-31 10:35:50||92.11||92.11||92.11||92.06|0
1653993360000|2022-05-31 10:36:00|92.14|92.06|92.14|92.06|92.19|92.06|92.14|92.06|2
1653993420000|2022-05-31 10:37:00||92.01||92.01||92.01||92.01|25
1653993440000|2022-05-31 10:37:20|92.09||92.09||92.09||92.09||23
1653993450000|2022-05-31 10:37:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|11
1653993460000|2022-05-31 10:37:40||92.01||92.06||92.06||92.01|2
1653993470000|2022-05-31 10:37:50||92.01||92.06||92.06||92.01|0
1653993480000|2022-05-31 10:38:00|||||||||2
1653993500000|2022-05-31 10:38:20|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|51
1653993570000|2022-05-31 10:39:30|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|308
1653993660000|2022-05-31 10:41:00|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|212
1653993740000|2022-05-31 10:42:20|92.34|92.26|92.39|92.31|92.39|92.31|92.34|92.26|77
1653993750000|2022-05-31 10:42:30|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|3
1653993760000|2022-05-31 10:42:40|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|0
1653993770000|2022-05-31 10:42:50|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|95
1653993780000|2022-05-31 10:43:00|92.39|92.31|92.44|92.36|92.44|92.36|92.39|92.31|91
1653993830000|2022-05-31 10:43:50|||||||||20
1653993870000|2022-05-31 10:44:30|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|375
1653993900000|2022-05-31 10:45:00||92.26||92.31||92.31||92.26|4
1653993920000|2022-05-31 10:45:20||92.26||92.31||92.31||92.26|0
1653993940000|2022-05-31 10:45:40||92.26||92.31||92.31||92.26|0
1653993950000|2022-05-31 10:45:50|92.44||92.44||92.44||92.44||1084
1653993960000|2022-05-31 10:46:00||92.36||92.36||92.36||92.31|120
1653993980000|2022-05-31 10:46:20|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.36|520
1653993990000|2022-05-31 10:46:30||92.36||92.36||92.36||92.36|0
1653994000000|2022-05-31 10:46:40|92.44||92.44||92.44||92.44||0
1653994010000|2022-05-31 10:46:50|||||||||900
1653994050000|2022-05-31 10:47:30|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|1033
1653994070000|2022-05-31 10:47:50|92.44||92.39||92.44||92.39||13
1653994100000|2022-05-31 10:48:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|3
1653994140000|2022-05-31 10:49:00|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|2
1653994160000|2022-05-31 10:49:20|92.34|92.26|92.34|92.26|92.34|92.26|92.29|92.26|0
1653994170000|2022-05-31 10:49:30|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|0
1653994180000|2022-05-31 10:49:40|92.34||92.29||92.34||92.29||15
1653994250000|2022-05-31 10:50:50|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|14
1653994260000|2022-05-31 10:51:00|92.29|92.21|92.34|92.21|92.34|92.21|92.29|92.21|16
1653994270000|2022-05-31 10:51:10|92.29|92.26|92.29|92.21|92.29|92.26|92.29|92.21|0
1653994280000|2022-05-31 10:51:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|16
1653994340000|2022-05-31 10:52:20|92.29|92.21|92.29|92.21|92.34|92.21|92.29|92.21|6
1653994370000|2022-05-31 10:52:50|92.24|92.16|92.29|92.21|92.29|92.21|92.24|92.16|45
1653994380000|2022-05-31 10:53:00|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|4
1653994390000|2022-05-31 10:53:10|92.19|92.11|92.19|92.11|92.24|92.11|92.19|92.11|8
1653994400000|2022-05-31 10:53:20|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|4
1653994410000|2022-05-31 10:53:30|92.24||92.19||92.24||92.19||0
1653994420000|2022-05-31 10:53:40|92.24|92.16|92.24|92.16|92.24|92.16|92.19|92.16|0
1653994430000|2022-05-31 10:53:50|92.19|92.11|92.19|92.11|92.24|92.11|92.19|92.11|1
1653994470000|2022-05-31 10:54:30|||||||||1
1653994480000|2022-05-31 10:54:40|||||||||19
1653994530000|2022-05-31 10:55:30|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|30
1653994540000|2022-05-31 10:55:40|92.29|92.21|92.29|92.16|92.29|92.21|92.29|92.16|43
1653994560000|2022-05-31 10:56:00|92.24||92.24||92.24||92.24||0
1653994570000|2022-05-31 10:56:10|||||||||3
1653994580000|2022-05-31 10:56:20|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|5
1653994610000|2022-05-31 10:56:50|92.14|92.06|92.14|92.06|92.19|92.06|92.14|92.06|8
1653994620000|2022-05-31 10:57:00|92.19||92.14||92.19||92.14||0
1653994630000|2022-05-31 10:57:10|||||||||1
1653994730000|2022-05-31 10:58:50|92.09|92.01|92.14|92.01|92.14|92.01|92.09|92.01|25
1653994740000|2022-05-31 10:59:00||92.06||92.06||92.06||92.06|0
1653994760000|2022-05-31 10:59:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|5
1653994770000|2022-05-31 10:59:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.01|3
1653994780000|2022-05-31 10:59:40|||||||||3
1653994800000|2022-05-31 11:00:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|50
1653994820000|2022-05-31 11:00:20|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|104
1653994960000|2022-05-31 11:02:40|92.19|92.11|92.24|92.16|92.24|92.16|92.19|92.11|23
1653994970000|2022-05-31 11:02:50|92.19|92.11|92.19|92.11|92.24|92.11|92.19|92.11|2
1653994980000|2022-05-31 11:03:00|92.24|92.16|92.24|92.16|92.24|92.16|92.19|92.16|1
1653995000000|2022-05-31 11:03:20||92.11||92.11||92.11||92.11|3
1653995010000|2022-05-31 11:03:30||92.16||92.16||92.16||92.16|0
1653995040000|2022-05-31 11:04:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|3
1653995080000|2022-05-31 11:04:40||92.06||92.06||92.06||92.06|3
1653995090000|2022-05-31 11:04:50||92.11||92.11||92.11||92.11|0
1653995100000|2022-05-31 11:05:00|||||||||6
1653995110000|2022-05-31 11:05:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.11|15
1653995120000|2022-05-31 11:05:20|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|1
1653995170000|2022-05-31 11:06:10|92.24||92.19||92.24||92.19||31
1653995180000|2022-05-31 11:06:20|||||||||1
1653995190000|2022-05-31 11:06:30|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|1
1653995200000|2022-05-31 11:06:40|92.29|92.21|92.24|92.16|92.29|92.21|92.24|92.16|1079
1653995250000|2022-05-31 11:07:30|||||||||16
1653995300000|2022-05-31 11:08:20||92.11||92.11||92.11||92.11|7
1653995310000|2022-05-31 11:08:30||92.16||92.16||92.16||92.16|0
1653995400000|2022-05-31 11:10:00||92.11||92.16||92.16||92.11|6
1653995440000|2022-05-31 11:10:40|||||||||1
1653995460000|2022-05-31 11:11:00||92.11||92.16||92.16||92.11|18
1653995470000|2022-05-31 11:11:10|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|31
1653995520000|2022-05-31 11:12:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|10
1653995590000|2022-05-31 11:13:10|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|2
1653995600000|2022-05-31 11:13:20|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|1
1653995610000|2022-05-31 11:13:30|92.19|92.11|92.19|92.11|92.19|92.11|92.14|92.11|0
1653995620000|2022-05-31 11:13:40|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|4
1653995630000|2022-05-31 11:13:50|92.14|92.06|92.14|92.06|92.14|92.11|92.14|92.06|2
1653995680000|2022-05-31 11:14:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|5
1653995780000|2022-05-31 11:16:20|||||||||1
1653995820000|2022-05-31 11:17:00|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|4
1653995830000|2022-05-31 11:17:10|92.19|92.11|92.24|92.11|92.24|92.11|92.19|92.11|6
1653995840000|2022-05-31 11:17:20|92.19||92.19||92.19||92.19||0
1653995890000|2022-05-31 11:18:10|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|42
1653995910000|2022-05-31 11:18:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|1
1653995940000|2022-05-31 11:19:00||92.06||92.06||92.06||92.06|2
1653995950000|2022-05-31 11:19:10||92.11||92.11||92.11||92.11|0
1653996070000|2022-05-31 11:21:10|92.24|92.16|92.24|92.11|92.24|92.16|92.19|92.11|9
1653996080000|2022-05-31 11:21:20||92.16||92.16||92.16||92.16|0
1653996110000|2022-05-31 11:21:50|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|9
1653996120000|2022-05-31 11:22:00|||||||||1
1653996230000|2022-05-31 11:23:50||92.06||92.11||92.11||92.06|25
1653996330000|2022-05-31 11:25:30|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|55
1653996350000|2022-05-31 11:25:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|417
1653996380000|2022-05-31 11:26:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|501
1653996390000|2022-05-31 11:26:30|||||||||296
1653996430000|2022-05-31 11:27:10|||||||||13
1653996490000|2022-05-31 11:28:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|162
1653996500000|2022-05-31 11:28:20|92.09|91.91|91.99|91.91|92.09|91.91|91.99|91.91|1129
1653996510000|2022-05-31 11:28:30|||||||||11
1653996560000|2022-05-31 11:29:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.91|477
1653996570000|2022-05-31 11:29:30|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|3
1653996580000|2022-05-31 11:29:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|711
1653996590000|2022-05-31 11:29:50|||||||||8
1653996600000|2022-05-31 11:30:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|2
1653996610000|2022-05-31 11:30:10|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|3
1653996620000|2022-05-31 11:30:20|92.04|91.96|92.09|91.96|92.09|91.96|92.04|91.96|10
1653996630000|2022-05-31 11:30:30|92.04||92.04||92.04||92.04||2
1653996740000|2022-05-31 11:32:20|||||||||53
1653996760000|2022-05-31 11:32:40|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|11
1653996820000|2022-05-31 11:33:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|58
1653996890000|2022-05-31 11:34:50|||||||||1
1653996910000|2022-05-31 11:35:10|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|103
1653996920000|2022-05-31 11:35:20|||||||||3
1653996970000|2022-05-31 11:36:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|77
1653996990000|2022-05-31 11:36:30|||||||||660
1653997120000|2022-05-31 11:38:40|||||||||8
1653997140000|2022-05-31 11:39:00|92.09||92.09||92.09||92.09||7
1653997150000|2022-05-31 11:39:10|92.04|92.01|92.09|92.01|92.09|92.01|92.04|92.01|7
1653997160000|2022-05-31 11:39:20|92.04|91.96|92.04|91.96|92.09|91.96|92.04|91.96|0
1653997170000|2022-05-31 11:39:30|92.09||92.04||92.09||92.04||0
1653997260000|2022-05-31 11:41:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|263
1653997340000|2022-05-31 11:42:20|92.04||92.04||92.04||92.04||21
1653997350000|2022-05-31 11:42:30|91.99||92.04||92.04||91.99||0
1653997360000|2022-05-31 11:42:40|91.99||91.99||91.99||91.99||0
1653997420000|2022-05-31 11:43:40|92.04||92.04||92.04||92.04||0
1653997430000|2022-05-31 11:43:50||91.96||91.96||91.96||91.96|5
1653997440000|2022-05-31 11:44:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|30
1653997480000|2022-05-31 11:44:40|||||||||2
1653997620000|2022-05-31 11:47:00|92.04||92.04||92.04||91.99||324
1653997650000|2022-05-31 11:47:30||91.96||91.91||91.96||91.91|107
1653997660000|2022-05-31 11:47:40||91.96||91.96||91.96||91.96|4
1653997720000|2022-05-31 11:48:40|||||||||2
1653997730000|2022-05-31 11:48:50|91.99|91.91|91.99|91.91|92.04|91.91|91.99|91.91|7
1653997770000|2022-05-31 11:49:30|||||||||1
1653997840000|2022-05-31 11:50:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.91|538
1653997900000|2022-05-31 11:51:40||91.91||91.91||91.91||91.91|5
1653997920000|2022-05-31 11:52:00|91.99||91.99||91.99||91.99||11
1653997930000|2022-05-31 11:52:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|6
1653997950000|2022-05-31 11:52:30|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|2
1653997960000|2022-05-31 11:52:40|||||||||480
1653997990000|2022-05-31 11:53:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|579
1653998020000|2022-05-31 11:53:40|91.99||91.99||91.99||91.99||4
1653998030000|2022-05-31 11:53:50|91.94||91.94||91.94||91.94||0
1653998080000|2022-05-31 11:54:40|91.99|91.91|91.99|91.86|91.99|91.91|91.94|91.86|509
1653998090000|2022-05-31 11:54:50|91.94||91.94||91.94||91.94||0
1653998100000|2022-05-31 11:55:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|5
1653998110000|2022-05-31 11:55:10||91.86||91.91||91.91||91.86|1
1653998120000|2022-05-31 11:55:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|0
1653998140000|2022-05-31 11:55:40|||||||||266
1653998150000|2022-05-31 11:55:50||91.81||91.81||91.81||91.81|201
1653998160000|2022-05-31 11:56:00|91.89||91.89||91.89||91.89||0
1653998170000|2022-05-31 11:56:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.81|12
1653998190000|2022-05-31 11:56:30|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|44
1653998200000|2022-05-31 11:56:40|||||||||2
1653998280000|2022-05-31 11:58:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|89
1653998300000|2022-05-31 11:58:20|||||||||6
1653998360000|2022-05-31 11:59:20|||||||||2
1653998390000|2022-05-31 11:59:50|||||||||1
1653998420000|2022-05-31 12:00:20|||||||||57
1653998440000|2022-05-31 12:00:40|92.09||92.04||92.09||92.04||20
1653998450000|2022-05-31 12:00:50|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|69
1653998460000|2022-05-31 12:01:00|92.04|91.96|92.04|91.96|92.04|91.96|91.99|91.91|2
1653998470000|2022-05-31 12:01:10|91.99|91.91|92.04|91.91|92.04|91.96|91.99|91.91|83
1653998480000|2022-05-31 12:01:20||91.96||91.96||91.96||91.96|0
1653998500000|2022-05-31 12:01:40|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|66
1653998520000|2022-05-31 12:02:00|||||||||1
1653998530000|2022-05-31 12:02:10|||||||||9
1653998540000|2022-05-31 12:02:20||91.86||91.91||91.91||91.86|60
1653998570000|2022-05-31 12:02:50|92.04||91.99||92.04||91.99||47
1653998610000|2022-05-31 12:03:30|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|136
1653998620000|2022-05-31 12:03:40|||||||||6
1653998630000|2022-05-31 12:03:50|||||||||4
1653998680000|2022-05-31 12:04:40|||||||||62
1653998720000|2022-05-31 12:05:20|||||||||1054
1653998750000|2022-05-31 12:05:50|||||||||57
1653998760000|2022-05-31 12:06:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|1063
1653998790000|2022-05-31 12:06:30|||||||||64
1653998800000|2022-05-31 12:06:40|||||||||40
1653998810000|2022-05-31 12:06:50|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|62
1653998830000|2022-05-31 12:07:10|||||||||40
1653998860000|2022-05-31 12:07:40|||||||||55
1653998900000|2022-05-31 12:08:20|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|110
1653998920000|2022-05-31 12:08:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|102
1653998930000|2022-05-31 12:08:50|91.89|91.81|91.94|91.81|91.94|91.81|91.89|91.81|10
1653998940000|2022-05-31 12:09:00|91.89|91.86|91.94|91.86|91.94|91.86|91.89|91.81|27
1653998970000|2022-05-31 12:09:30||91.81||91.81||91.86||91.81|82
1653998980000|2022-05-31 12:09:40|91.89|91.86|91.94|91.86|91.94|91.86|91.89|91.81|5
1653999010000|2022-05-31 12:10:10|||||||||59
1653999040000|2022-05-31 12:10:40|||||||||61
1653999060000|2022-05-31 12:11:00|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|929
1653999090000|2022-05-31 12:11:30|||||||||1980
1653999120000|2022-05-31 12:12:00|||||||||717
1653999140000|2022-05-31 12:12:20|||||||||990
1653999150000|2022-05-31 12:12:30||91.71||91.76||91.76||91.71|276
1653999190000|2022-05-31 12:13:10|||||||||70
1653999200000|2022-05-31 12:13:20|91.79|91.71|91.84|91.71|91.84|91.71|91.79|91.71|64
1653999210000|2022-05-31 12:13:30|91.79||91.79||91.79||91.79||1
1653999220000|2022-05-31 12:13:40|91.84||91.84||91.84||91.79||605
1653999230000|2022-05-31 12:13:50||91.76||91.76||91.76||91.76|0
1653999270000|2022-05-31 12:14:30|||||||||1928
1653999280000|2022-05-31 12:14:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|21
1653999290000|2022-05-31 12:14:50|||||||||91
1653999300000|2022-05-31 12:15:00|91.94|91.86|91.94|91.86|91.94|91.86|91.89|91.81|76
1653999320000|2022-05-31 12:15:20||91.81||91.81||91.81||91.81|65
1653999330000|2022-05-31 12:15:30||91.86||91.86||91.86||91.86|0
1653999360000|2022-05-31 12:16:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|487
1653999380000|2022-05-31 12:16:20|||||||||4
1653999410000|2022-05-31 12:16:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|113
1653999440000|2022-05-31 12:17:20|||||||||1
1653999450000|2022-05-31 12:17:30|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|505
1653999460000|2022-05-31 12:17:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|63
1653999480000|2022-05-31 12:18:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|62
1653999490000|2022-05-31 12:18:10|||||||||59
1653999510000|2022-05-31 12:18:30|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|123
1653999530000|2022-05-31 12:18:50|||||||||56
1653999540000|2022-05-31 12:19:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|38
1653999560000|2022-05-31 12:19:20|||||||||3
1653999570000|2022-05-31 12:19:30|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|146
1653999590000|2022-05-31 12:19:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|91
1653999640000|2022-05-31 12:20:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|405
1653999660000|2022-05-31 12:21:00|||||||||46
1653999670000|2022-05-31 12:21:10|91.89|91.81|91.94|91.86|91.94|91.86|91.89|91.81|74
1653999680000|2022-05-31 12:21:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|58
1653999720000|2022-05-31 12:22:00|||||||||302
1653999740000|2022-05-31 12:22:20|||||||||100
1653999750000|2022-05-31 12:22:30|||||||||560
1653999770000|2022-05-31 12:22:50|91.94||91.94||91.94||91.89||69
1653999780000|2022-05-31 12:23:00|91.89||91.89||91.89||91.89||0
1653999790000|2022-05-31 12:23:10|91.94||91.94||91.94||91.89||3
1653999800000|2022-05-31 12:23:20|91.89||91.89||91.89||91.89||2
1653999810000|2022-05-31 12:23:30|||||||||55
1653999820000|2022-05-31 12:23:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|13
1653999840000|2022-05-31 12:24:00|||||||||64
1653999880000|2022-05-31 12:24:40|||||||||60
1653999910000|2022-05-31 12:25:10|||||||||70
1653999920000|2022-05-31 12:25:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|453
1653999930000|2022-05-31 12:25:30|91.94||91.94||91.94||91.89||2
1653999940000|2022-05-31 12:25:40||91.86||91.86||91.86||91.86|0
1653999980000|2022-05-31 12:26:20|||||||||65
1654000020000|2022-05-31 12:27:00|||||||||55
1654000060000|2022-05-31 12:27:40|91.99|91.91|91.99|91.86|91.99|91.91|91.94|91.86|604
1654000070000|2022-05-31 12:27:50|91.94||91.94||91.94||91.94||0
1654000080000|2022-05-31 12:28:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|667
1654000090000|2022-05-31 12:28:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|12
1654000100000|2022-05-31 12:28:20|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|56
1654000130000|2022-05-31 12:28:50|||||||||68
1654000140000|2022-05-31 12:29:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|14
1654000150000|2022-05-31 12:29:10|91.99|91.91|91.99|91.86|91.99|91.91|91.99|91.86|5
1654000160000|2022-05-31 12:29:20|91.94|91.91|91.99|91.86|91.99|91.91|91.94|91.86|0
1654000170000|2022-05-31 12:29:30|91.94||91.94||91.94||91.94||6
1654000180000|2022-05-31 12:29:40|||||||||240
1654000190000|2022-05-31 12:29:50|||||||||7
1654000200000|2022-05-31 12:30:00|91.89|91.81|91.94|91.86|91.94|91.86|91.89|91.81|4
1654000210000|2022-05-31 12:30:10||91.81||91.86||91.86||91.81|0
1654000220000|2022-05-31 12:30:20||91.81||91.81||91.81||91.81|9
1654000230000|2022-05-31 12:30:30||91.86||91.86||91.86||91.81|0
1654000360000|2022-05-31 12:32:40||91.81||91.86||91.86||91.81|153
1654000390000|2022-05-31 12:33:10|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|514
1654000410000|2022-05-31 12:33:30|||||||||35
1654000440000|2022-05-31 12:34:00|||||||||2
1654000450000|2022-05-31 12:34:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|775
1654000500000|2022-05-31 12:35:00|||||||||8
1654000510000|2022-05-31 12:35:10|91.89||91.84||91.89||91.84||36
1654000530000|2022-05-31 12:35:30|91.89|91.81|91.89|91.81|91.89|91.81|91.84|91.76|6
1654000540000|2022-05-31 12:35:40|||||||||4
1654000570000|2022-05-31 12:36:10|||||||||4
1654000600000|2022-05-31 12:36:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|15
1654000650000|2022-05-31 12:37:30|||||||||1
1654000690000|2022-05-31 12:38:10|||||||||16
1654000730000|2022-05-31 12:38:50|91.89||91.89||91.89||91.89||71
1654000740000|2022-05-31 12:39:00|91.84||91.84||91.84||91.84||0
1654000760000|2022-05-31 12:39:20|||||||||3
1654000770000|2022-05-31 12:39:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|23
1654000780000|2022-05-31 12:39:40|91.84|91.76|91.84|91.71|91.84|91.76|91.84|91.71|1
1654000790000|2022-05-31 12:39:50||91.76||91.76||91.76||91.71|0
1654000820000|2022-05-31 12:40:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|2
1654000830000|2022-05-31 12:40:30|||||||||13
1654000850000|2022-05-31 12:40:50||91.76||91.76||91.76||91.76|4
1654000860000|2022-05-31 12:41:00|91.84||91.84||91.84||91.84||0
1654000880000|2022-05-31 12:41:20|||||||||33
1654000900000|2022-05-31 12:41:40|91.79|91.71|91.84|91.71|91.84|91.71|91.79|91.71|17
1654000910000|2022-05-31 12:41:50|91.79|91.76|91.84|91.71|91.84|91.76|91.79|91.71|0
1654000920000|2022-05-31 12:42:00|91.79||91.84||91.84||91.79||5
1654000930000|2022-05-31 12:42:10|91.79|91.76|91.84|91.71|91.84|91.76|91.79|91.71|6
1654000940000|2022-05-31 12:42:20||91.76||91.76||91.76||91.76|0
1654000990000|2022-05-31 12:43:10||91.71||91.71||91.71||91.71|12
1654001000000|2022-05-31 12:43:20||91.76||91.71||91.76||91.71|1
1654001010000|2022-05-31 12:43:30||91.76||91.76||91.76||91.76|0
1654001020000|2022-05-31 12:43:40|91.79|91.71|91.84|91.71|91.84|91.71|91.79|91.71|60
1654001030000|2022-05-31 12:43:50||91.76||91.76||91.76||91.76|0
1654001040000|2022-05-31 12:44:00|||||||||58
1654001070000|2022-05-31 12:44:30|||||||||10
1654001080000|2022-05-31 12:44:40||91.71||91.76||91.76||91.71|0
1654001100000|2022-05-31 12:45:00||91.71||91.76||91.76||91.71|2
1654001110000|2022-05-31 12:45:10|||||||||20
1654001120000|2022-05-31 12:45:20|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|118
1654001150000|2022-05-31 12:45:50||91.66||91.66||91.66||91.66|192
1654001160000|2022-05-31 12:46:00||91.71||91.66||91.71||91.66|5
1654001170000|2022-05-31 12:46:10||91.71||91.66||91.71||91.66|50
1654001180000|2022-05-31 12:46:20|91.74||91.74||91.74||91.74||1
1654001210000|2022-05-31 12:46:50|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|142
1654001220000|2022-05-31 12:47:00|91.74||91.74||91.74||91.74||62
1654001230000|2022-05-31 12:47:10||91.66||91.66||91.66||91.66|0
1654001260000|2022-05-31 12:47:40|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|13
1654001290000|2022-05-31 12:48:10|91.84|91.76|91.84|91.71|91.84|91.76|91.84|91.71|17
1654001300000|2022-05-31 12:48:20||91.76||91.76||91.76||91.76|0
1654001330000|2022-05-31 12:48:50|91.89||91.84||91.89||91.84||4
1654001340000|2022-05-31 12:49:00|91.89||91.84||91.89||91.84||0
1654001390000|2022-05-31 12:49:50|||||||||150
1654001400000|2022-05-31 12:50:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|36
1654001440000|2022-05-31 12:50:40|||||||||4
1654001460000|2022-05-31 12:51:00|91.84|91.76|91.84|91.76|91.89|91.76|91.84|91.76|122
1654001480000|2022-05-31 12:51:20|||||||||2
1654001490000|2022-05-31 12:51:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|34
1654001520000|2022-05-31 12:52:00|||||||||2
1654001530000|2022-05-31 12:52:10|||||||||2
1654001550000|2022-05-31 12:52:30|||||||||4
1654001580000|2022-05-31 12:53:00|||||||||2
1654001620000|2022-05-31 12:53:40|||||||||1
1654001640000|2022-05-31 12:54:00|||||||||66
1654001670000|2022-05-31 12:54:30|91.74|91.66|91.74|91.66|91.74|91.71|91.74|91.66|64
1654001700000|2022-05-31 12:55:00|||||||||65
1654001710000|2022-05-31 12:55:10|91.79||91.79||91.79||91.74||41
1654001720000|2022-05-31 12:55:20||91.71||91.71||91.71||91.71|14
1654001740000|2022-05-31 12:55:40|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|25
1654001760000|2022-05-31 12:56:00|||||||||4
1654001770000|2022-05-31 12:56:10|91.69|91.61|91.69|91.61|91.74|91.61|91.69|91.61|1
1654001790000|2022-05-31 12:56:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|20
1654001820000|2022-05-31 12:57:00|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|905
1654001830000|2022-05-31 12:57:10|91.59||91.59||91.59||91.59||35
1654001840000|2022-05-31 12:57:20|91.54||91.54||91.54||91.54||3
1654001850000|2022-05-31 12:57:30|||||||||1
1654001870000|2022-05-31 12:57:50|||||||||36
1654001880000|2022-05-31 12:58:00|||||||||5
1654001910000|2022-05-31 12:58:30|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|117
1654001920000|2022-05-31 12:58:40|91.54||91.49||91.54||91.49||500
1654001940000|2022-05-31 12:59:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|61
1654001950000|2022-05-31 12:59:10|91.49|91.41|91.54|91.41|91.54|91.41|91.49|91.41|190
1654001960000|2022-05-31 12:59:20||91.46||91.41||91.46||91.41|0
1654001970000|2022-05-31 12:59:30|91.49||91.49||91.49||91.49||0
1654002010000|2022-05-31 13:00:10||91.36||91.36||91.41||91.36|6
1654002020000|2022-05-31 13:00:20||91.41||91.36||91.41||91.36|1
1654002030000|2022-05-31 13:00:30|91.44|91.41|91.49|91.36|91.49|91.41|91.44|91.36|5
1654002040000|2022-05-31 13:00:40||91.41||91.36||91.41||91.36|39
1654002050000|2022-05-31 13:00:50||91.41||91.41||91.41||91.41|0
1654002060000|2022-05-31 13:01:00|||||||||3
1654002080000|2022-05-31 13:01:20|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.41|155
1654002110000|2022-05-31 13:01:50|||||||||122
1654002130000|2022-05-31 13:02:10|||||||||75
1654002140000|2022-05-31 13:02:20|||||||||16
1654002180000|2022-05-31 13:03:00|||||||||108
1654002190000|2022-05-31 13:03:10|91.59||91.59||91.59||91.59||19
1654002200000|2022-05-31 13:03:20|91.54|91.51|91.59|91.51|91.59|91.51|91.54|91.51|30
1654002230000|2022-05-31 13:03:50|||||||||38
1654002240000|2022-05-31 13:04:00|||||||||2
1654002270000|2022-05-31 13:04:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|125
1654002280000|2022-05-31 13:04:40|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|635
1654002300000|2022-05-31 13:05:00|||||||||337
1654002310000|2022-05-31 13:05:10|||||||||2
1654002330000|2022-05-31 13:05:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|35
1654002340000|2022-05-31 13:05:40|||||||||990
1654002360000|2022-05-31 13:06:00|||||||||27
1654002410000|2022-05-31 13:06:50|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|217
1654002430000|2022-05-31 13:07:10|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|159
1654002440000|2022-05-31 13:07:20|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|7
1654002450000|2022-05-31 13:07:30|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.56|98
1654002460000|2022-05-31 13:07:40|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|56
1654002480000|2022-05-31 13:08:00|||||||||21
1654002530000|2022-05-31 13:08:50|||||||||3
1654002540000|2022-05-31 13:09:00|||||||||2
1654002550000|2022-05-31 13:09:10|||||||||16
1654002570000|2022-05-31 13:09:30|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|1057
1654002580000|2022-05-31 13:09:40|91.64|91.56|91.59|91.51|91.64|91.56|91.59|91.51|4108
1654002590000|2022-05-31 13:09:50|91.64|91.56|91.64|91.56|91.69|91.56|91.64|91.56|540
1654002600000|2022-05-31 13:10:00|91.69||91.64||91.69||91.64||44
1654002610000|2022-05-31 13:10:10|91.69||91.69||91.69||91.69||4353
1654002620000|2022-05-31 13:10:20||91.61||91.61||91.61||91.61|0
1654002640000|2022-05-31 13:10:40|||||||||4
1654002650000|2022-05-31 13:10:50|91.64|91.56|91.69|91.56|91.69|91.56|91.64|91.56|13
1654002660000|2022-05-31 13:11:00||91.61||91.61||91.61||91.61|1
1654002670000|2022-05-31 13:11:10|91.74||91.74||91.74||91.74||20
1654002680000|2022-05-31 13:11:20||91.66||91.66||91.66||91.66|0
1654002690000|2022-05-31 13:11:30|||||||||100
1654002730000|2022-05-31 13:12:10|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|21
1654002740000|2022-05-31 13:12:20||91.66||91.66||91.66||91.66|4
1654002760000|2022-05-31 13:12:40|91.74|91.71|91.79|91.71|91.79|91.71|91.74|91.71|0
1654002770000|2022-05-31 13:12:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|8
1654002790000|2022-05-31 13:13:10|91.89||91.84||91.89||91.84||13
1654002810000|2022-05-31 13:13:30|91.89||91.89||91.89||91.84||3
1654002820000|2022-05-31 13:13:40|91.84|91.81|91.89|91.81|91.89|91.81|91.84|91.81|0
1654002860000|2022-05-31 13:14:20|91.94|91.86|91.94|91.86|91.94|91.86|91.89|91.86|14
1654002930000|2022-05-31 13:15:30|||||||||4
1654002940000|2022-05-31 13:15:40|||||||||26
1654002950000|2022-05-31 13:15:50|91.89|91.81|91.94|91.86|91.94|91.86|91.89|91.81|148
1654002960000|2022-05-31 13:16:00|||||||||2
1654002970000|2022-05-31 13:16:10|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|2
1654003030000|2022-05-31 13:17:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|73
1654003060000|2022-05-31 13:17:40|||||||||1
1654003090000|2022-05-31 13:18:10|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|52
1654003100000|2022-05-31 13:18:20||91.76||91.81||91.81||91.76|3
1654003150000|2022-05-31 13:19:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|8
1654003160000|2022-05-31 13:19:20|91.89|91.81|91.94|91.81|91.94|91.81|91.89|91.81|32
1654003170000|2022-05-31 13:19:30|91.89||91.89||91.94||91.89||0
1654003190000|2022-05-31 13:19:50|91.94||91.89||91.94||91.89||0
1654003240000|2022-05-31 13:20:40||91.76||91.76||91.76||91.76|49
1654003250000|2022-05-31 13:20:50||91.81||91.81||91.81||91.81|0
1654003270000|2022-05-31 13:21:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|44
1654003300000|2022-05-31 13:21:40|||||||||22
1654003320000|2022-05-31 13:22:00|||||||||2
1654003360000|2022-05-31 13:22:40|91.99|91.91|91.99|91.86|91.99|91.91|91.99|91.86|120
1654003370000|2022-05-31 13:22:50|91.94||91.94||91.94||91.94||0
1654003380000|2022-05-31 13:23:00|||||||||3
1654003420000|2022-05-31 13:23:40|||||||||4
1654003430000|2022-05-31 13:23:50|91.89|91.81|91.94|91.81|91.94|91.81|91.89|91.81|65
1654003440000|2022-05-31 13:24:00|91.89||91.89||91.94||91.89||0
1654003450000|2022-05-31 13:24:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|4
1654003500000|2022-05-31 13:25:00|||||||||2
1654003510000|2022-05-31 13:25:10|91.99||91.99||91.99||91.99||1
1654003520000|2022-05-31 13:25:20|91.94|91.91|91.99|91.91|91.99|91.91|91.94|91.91|5
1654003530000|2022-05-31 13:25:30||91.86||91.91||91.91||91.86|8
1654003560000|2022-05-31 13:26:00|92.04|91.96|92.04|91.91|92.04|91.96|91.99|91.91|65
1654003570000|2022-05-31 13:26:10|91.99|91.96|92.04|91.96|92.04|91.96|91.99|91.96|300
1654003590000|2022-05-31 13:26:30|||||||||4
1654003600000|2022-05-31 13:26:40|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|32
1654003640000|2022-05-31 13:27:20|||||||||150
1654003650000|2022-05-31 13:27:30|||||||||6
1654003670000|2022-05-31 13:27:50|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|220
1654003790000|2022-05-31 13:29:50|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|182
1654003800000|2022-05-31 13:30:00|92.04|91.96|92.04|91.96|92.04|91.96|91.99|91.91|281
1654003810000|2022-05-31 13:30:10|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|170
1654003820000|2022-05-31 13:30:20|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|6
1654003830000|2022-05-31 13:30:30|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|70
1654003840000|2022-05-31 13:30:40|92.04|91.96|92.04|91.96|92.09|92.01|92.04|91.96|10
1654003850000|2022-05-31 13:30:50|92.09|92.01|92.04|91.96|92.09|92.01|92.04|91.96|2
1654003860000|2022-05-31 13:31:00|92.09|92.01|92.04|91.96|92.09|92.01|92.04|91.96|44
1654003870000|2022-05-31 13:31:10|92.09||92.04||92.09||92.04||0
1654003880000|2022-05-31 13:31:20|||||||||36
1654003890000|2022-05-31 13:31:30|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|272
1654003900000|2022-05-31 13:31:40|91.99|91.91|91.99|91.91|91.99|91.96|91.99|91.91|3
1654003910000|2022-05-31 13:31:50|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|1
1654003930000|2022-05-31 13:32:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|38
1654003940000|2022-05-31 13:32:20|91.99|91.91|91.99|91.86|91.99|91.91|91.99|91.86|12
1654003950000|2022-05-31 13:32:30|91.94|91.81|91.89|91.81|91.94|91.81|91.89|91.81|5
1654003960000|2022-05-31 13:32:40|91.94||91.89||91.94||91.89||1
1654003980000|2022-05-31 13:33:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|6
1654003990000|2022-05-31 13:33:10|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|5
1654004000000|2022-05-31 13:33:20|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|7
1654004010000|2022-05-31 13:33:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|5
1654004020000|2022-05-31 13:33:40|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|5
1654004040000|2022-05-31 13:34:00|91.79|91.71|91.79|91.71|91.79|91.76|91.79|91.71|15
1654004050000|2022-05-31 13:34:10|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|11
1654004060000|2022-05-31 13:34:20|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|43
1654004070000|2022-05-31 13:34:30|91.84||91.79||91.84||91.79||0
1654004080000|2022-05-31 13:34:40|91.84|91.76|91.84|91.71|91.84|91.76|91.84|91.71|12
1654004090000|2022-05-31 13:34:50|91.79|91.66|91.79|91.66|91.79|91.66|91.74|91.66|6
1654004100000|2022-05-31 13:35:00|91.74|91.71|91.79|91.71|91.79|91.71|91.74|91.71|6
1654004120000|2022-05-31 13:35:20|91.84|91.76|91.84|91.71|91.84|91.76|91.79|91.71|65
1654004130000|2022-05-31 13:35:30|91.79|91.76|91.84|91.76|91.89|91.81|91.79|91.76|4
1654004140000|2022-05-31 13:35:40||91.71||91.76||91.76||91.71|0
1654004160000|2022-05-31 13:36:00|||||||||1
1654004170000|2022-05-31 13:36:10|||||||||5
1654004180000|2022-05-31 13:36:20|91.89||91.89||91.89||91.89||30
1654004190000|2022-05-31 13:36:30|91.84||91.84||91.89||91.84||1
1654004200000|2022-05-31 13:36:40|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|17
1654004210000|2022-05-31 13:36:50|91.84||91.79||91.84||91.79||50
1654004230000|2022-05-31 13:37:10||91.66||91.71||91.71||91.66|10
1654004240000|2022-05-31 13:37:20|91.74|91.66|91.74|91.66|91.74|91.71|91.74|91.66|80
1654004260000|2022-05-31 13:37:40|91.69|91.61|91.74|91.66|91.74|91.66|91.69|91.61|179
1654004270000|2022-05-31 13:37:50|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|4
1654004290000|2022-05-31 13:38:10|91.74|91.66|91.74|91.66|91.74|91.66|91.69|91.66|10
1654004300000|2022-05-31 13:38:20|||||||||3
1654004310000|2022-05-31 13:38:30|||||||||1
1654004320000|2022-05-31 13:38:40|91.69|91.61|91.69|91.61|91.74|91.61|91.69|91.61|13
1654004350000|2022-05-31 13:39:10|91.74|91.66|91.74|91.66|91.74|91.66|91.69|91.61|12
1654004360000|2022-05-31 13:39:20|91.69|91.61|91.74|91.61|91.74|91.61|91.69|91.61|8
1654004370000|2022-05-31 13:39:30|91.69||91.69||91.69||91.69||0
1654004380000|2022-05-31 13:39:40|91.74||91.69||91.74||91.69||0
1654004420000|2022-05-31 13:40:20||91.56||91.56||91.56||91.56|47
1654004430000|2022-05-31 13:40:30|91.64|91.61|91.64|91.56|91.64|91.61|91.64|91.56|0
1654004450000|2022-05-31 13:40:50||91.51||91.56||91.56||91.51|4
1654004460000|2022-05-31 13:41:00|||||||||3
1654004470000|2022-05-31 13:41:10|||||||||100
1654004490000|2022-05-31 13:41:30|||||||||7
1654004500000|2022-05-31 13:41:40|||||||||389
1654004510000|2022-05-31 13:41:50|||||||||217
1654004520000|2022-05-31 13:42:00|||||||||922
1654004530000|2022-05-31 13:42:10|91.69|91.61|91.64|91.56|91.69|91.61|91.64|91.56|23
1654004540000|2022-05-31 13:42:20|91.69||91.64||91.69||91.64||1
1654004560000|2022-05-31 13:42:40|91.59|91.51|91.64|91.56|91.64|91.56|91.59|91.51|123
1654004570000|2022-05-31 13:42:50|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|14
1654004590000|2022-05-31 13:43:10|91.64|91.56|91.64|91.51|91.64|91.56|91.59|91.51|14
1654004600000|2022-05-31 13:43:20||91.56||91.56||91.56||91.51|0
1654004630000|2022-05-31 13:43:50|91.69|91.61|91.69|91.56|91.69|91.61|91.64|91.56|80
1654004640000|2022-05-31 13:44:00|91.64||91.64||91.69||91.64||0
1654004670000|2022-05-31 13:44:30||91.51||91.51||91.51||91.51|147
1654004680000|2022-05-31 13:44:40|91.59|91.56|91.59|91.51|91.59|91.56|91.59|91.51|81
1654004690000|2022-05-31 13:44:50|91.64||91.59||91.64||91.59||6
1654004700000|2022-05-31 13:45:00|91.64|91.56|91.74|91.66|91.74|91.66|91.64|91.56|16
1654004710000|2022-05-31 13:45:10|||||||||86
1654004730000|2022-05-31 13:45:30|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|6
1654004740000|2022-05-31 13:45:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|79
1654004750000|2022-05-31 13:45:50|||||||||125
1654004760000|2022-05-31 13:46:00|91.84|91.76|91.84|91.76|91.84|91.76|91.79|91.71|26
1654004770000|2022-05-31 13:46:10|91.89||91.89||91.89||91.84||4
1654004780000|2022-05-31 13:46:20|91.84||91.84||91.84||91.84||0
1654004790000|2022-05-31 13:46:30|91.89||91.84||91.89||91.84||7
1654004810000|2022-05-31 13:46:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|10
1654004820000|2022-05-31 13:47:00|91.84||91.84||91.84||91.79||9
1654004830000|2022-05-31 13:47:10|91.79||91.79||91.79||91.79||0
1654004840000|2022-05-31 13:47:20|91.84|91.66|91.84|91.76|91.84|91.76|91.84|91.66|15
1654004850000|2022-05-31 13:47:30|91.89||91.84||91.89||91.84||1
1654004860000|2022-05-31 13:47:40|91.89||91.84||91.89||91.84||1
1654004880000|2022-05-31 13:48:00|||||||||3
1654004890000|2022-05-31 13:48:10|91.89||91.84||91.89||91.84||8
1654004900000|2022-05-31 13:48:20|91.89||91.84||91.89||91.84||0
1654004930000|2022-05-31 13:48:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|102
1654004940000|2022-05-31 13:49:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|627
1654004950000|2022-05-31 13:49:10|91.79|91.71|91.79|91.71|91.84|91.71|91.79|91.71|67
1654004960000|2022-05-31 13:49:20|91.84||91.79||91.84||91.79||36
1654004980000|2022-05-31 13:49:40|||||||||2
1654005000000|2022-05-31 13:50:00|||||||||10
1654005010000|2022-05-31 13:50:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.71|34
1654005040000|2022-05-31 13:50:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.76|16
1654005050000|2022-05-31 13:50:50||91.76||91.81||91.81||91.76|4
1654005060000|2022-05-31 13:51:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|470
1654005080000|2022-05-31 13:51:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|5
1654005100000|2022-05-31 13:51:40|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|11
1654005110000|2022-05-31 13:51:50|||||||||436
1654005120000|2022-05-31 13:52:00|||||||||4
1654005130000|2022-05-31 13:52:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.71|39
1654005150000|2022-05-31 13:52:30||91.71||91.76||91.76||91.71|9
1654005160000|2022-05-31 13:52:40|91.79|91.71|91.79|91.66|91.79|91.71|91.79|91.66|87
1654005170000|2022-05-31 13:52:50||91.71||91.71||91.71||91.71|27
1654005180000|2022-05-31 13:53:00|91.84||91.79||91.84||91.79||40
1654005190000|2022-05-31 13:53:10|91.84||91.79||91.84||91.79||47
1654005220000|2022-05-31 13:53:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|43
1654005260000|2022-05-31 13:54:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|10
1654005280000|2022-05-31 13:54:40|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|11
1654005290000|2022-05-31 13:54:50|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|16
1654005310000|2022-05-31 13:55:10|91.94|91.86|91.94|91.81|91.94|91.86|91.94|91.81|6
1654005320000|2022-05-31 13:55:20||91.86||91.86||91.86||91.81|0
1654005330000|2022-05-31 13:55:30|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|612
1654005340000|2022-05-31 13:55:40|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|5
1654005370000|2022-05-31 13:56:10|92.04|91.96|92.04|91.91|92.04|91.96|91.99|91.91|96
1654005380000|2022-05-31 13:56:20|91.99|91.96|92.09|92.01|92.09|92.01|91.99|91.96|363
1654005390000|2022-05-31 13:56:30|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|1
1654005400000|2022-05-31 13:56:40|92.09|92.01|92.04|91.96|92.09|92.01|92.04|91.96|6
1654005410000|2022-05-31 13:56:50|92.09|92.01|92.09|91.96|92.09|92.01|92.09|91.96|0
1654005420000|2022-05-31 13:57:00||92.01||92.01||92.01||92.01|30
1654005430000|2022-05-31 13:57:10|||||||||1
1654005440000|2022-05-31 13:57:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|20
1654005450000|2022-05-31 13:57:30|||||||||1
1654005460000|2022-05-31 13:57:40|||||||||40
1654005480000|2022-05-31 13:58:00|92.09||92.04||92.09||92.04||20
1654005490000|2022-05-31 13:58:10|||||||||20
1654005500000|2022-05-31 13:58:20|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|96
1654005510000|2022-05-31 13:58:30|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|40
1654005520000|2022-05-31 13:58:40|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|56
1654005550000|2022-05-31 13:59:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|14
1654005570000|2022-05-31 13:59:30|91.99|91.91|91.99|91.91|91.99|91.91|91.94|91.91|62
1654005590000|2022-05-31 13:59:50|91.94|91.86|91.94|91.81|91.94|91.86|91.94|91.81|104
1654005600000|2022-05-31 14:00:00||91.86||91.86||91.86||91.86|0
1654005620000|2022-05-31 14:00:20|91.99|91.91|91.99|91.91|92.04|91.91|91.99|91.91|234
1654005630000|2022-05-31 14:00:30|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|51
1654005640000|2022-05-31 14:00:40|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|10
1654005650000|2022-05-31 14:00:50|92.04|91.96|92.04|91.91|92.04|91.96|91.99|91.91|0
1654005660000|2022-05-31 14:01:00|91.99|91.96|91.99|91.91|92.04|91.96|91.99|91.91|17
1654005670000|2022-05-31 14:01:10|||||||||22
1654005680000|2022-05-31 14:01:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|20
1654005690000|2022-05-31 14:01:30|91.99|91.91|91.99|91.86|91.99|91.91|91.99|91.86|65
1654005700000|2022-05-31 14:01:40|91.94||91.94||91.99||91.94||27
1654005710000|2022-05-31 14:01:50||91.81||91.86||91.86||91.81|4
1654005720000|2022-05-31 14:02:00|91.99|91.91|91.99|91.91|92.04|91.91|91.99|91.91|10
1654005730000|2022-05-31 14:02:10|92.04||91.99||92.04||91.99||0
1654005740000|2022-05-31 14:02:20|92.04||92.04||92.04||92.04||1
1654005750000|2022-05-31 14:02:30||91.96||91.91||91.96||91.91|5
1654005760000|2022-05-31 14:02:40|91.99||91.99||91.99||91.99||0
1654005770000|2022-05-31 14:02:50|92.04||91.99||92.04||91.99||4
1654005780000|2022-05-31 14:03:00|92.04|91.96|92.04|91.91|92.04|91.96|92.04|91.91|16
1654005790000|2022-05-31 14:03:10|91.99|91.86|91.94|91.86|91.99|91.86|91.94|91.86|16
1654005800000|2022-05-31 14:03:20|91.99|91.91|91.99|91.86|91.99|91.91|91.94|91.86|21
1654005810000|2022-05-31 14:03:30|91.94|91.91|91.99|91.91|91.99|91.91|91.94|91.91|1
1654005820000|2022-05-31 14:03:40|91.94|91.86|91.99|91.86|91.99|91.86|91.94|91.86|19
1654005830000|2022-05-31 14:03:50|91.94||91.94||91.99||91.94||2
1654005840000|2022-05-31 14:04:00|||||||||6
1654005850000|2022-05-31 14:04:10|91.89|91.81|91.89|91.81|91.94|91.81|91.89|91.81|8
1654005860000|2022-05-31 14:04:20|91.84|91.76|91.89|91.76|91.89|91.76|91.84|91.76|11
1654005870000|2022-05-31 14:04:30|91.84||91.84||91.84||91.84||17
1654005890000|2022-05-31 14:04:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|7
1654005900000|2022-05-31 14:05:00|||||||||4
1654005920000|2022-05-31 14:05:20|91.84||91.79||91.84||91.79||38
1654005930000|2022-05-31 14:05:30|91.84|91.66|91.74|91.66|91.84|91.66|91.74|91.66|106
1654005940000|2022-05-31 14:05:40|91.79|91.71|91.79|91.71|91.79|91.71|91.74|91.71|5
1654005960000|2022-05-31 14:06:00|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|6
1654005970000|2022-05-31 14:06:10|||||||||12
1654005990000|2022-05-31 14:06:30|91.74|91.66|91.74|91.66|91.79|91.66|91.74|91.66|17
1654006000000|2022-05-31 14:06:40|91.79||91.74||91.79||91.74||6
1654006020000|2022-05-31 14:07:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|19
1654006040000|2022-05-31 14:07:20|91.84|91.76|91.84|91.76|91.84|91.76|91.79|91.76|31
1654006060000|2022-05-31 14:07:40||91.71||91.76||91.76||91.71|1
1654006080000|2022-05-31 14:08:00|91.89||91.89||91.89||91.89||33
1654006090000|2022-05-31 14:08:10||91.81||91.81||91.81||91.81|1
1654006100000|2022-05-31 14:08:20|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|36
1654006110000|2022-05-31 14:08:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|7
1654006120000|2022-05-31 14:08:40|||||||||4
1654006140000|2022-05-31 14:09:00|||||||||6
1654006170000|2022-05-31 14:09:30|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|51
1654006180000|2022-05-31 14:09:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|517
1654006190000|2022-05-31 14:09:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|4
1654006200000|2022-05-31 14:10:00|91.84|91.76|91.84|91.71|91.84|91.76|91.84|91.71|21
1654006210000|2022-05-31 14:10:10|91.79|91.76|91.79|91.71|91.79|91.76|91.79|91.71|0
1654006220000|2022-05-31 14:10:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.71|4
1654006230000|2022-05-31 14:10:30|91.79|91.71|91.84|91.71|91.84|91.71|91.79|91.71|0
1654006240000|2022-05-31 14:10:40|91.79||91.79||91.79||91.79||6
1654006250000|2022-05-31 14:10:50|||||||||9
1654006260000|2022-05-31 14:11:00|||||||||6
1654006270000|2022-05-31 14:11:10|||||||||8
1654006280000|2022-05-31 14:11:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|0
1654006320000|2022-05-31 14:12:00||91.61||91.66||91.66||91.61|26
1654006360000|2022-05-31 14:12:40|91.79|91.71|91.79|91.66|91.79|91.71|91.79|91.66|4
1654006370000|2022-05-31 14:12:50|91.74|91.71|91.74|91.66|91.79|91.71|91.74|91.66|1
1654006380000|2022-05-31 14:13:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|14
1654006390000|2022-05-31 14:13:10||91.66||91.71||91.71||91.66|2
1654006400000|2022-05-31 14:13:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|37
1654006410000|2022-05-31 14:13:30||91.71||91.76||91.76||91.71|2
1654006430000|2022-05-31 14:13:50|91.79|91.71|91.84|91.71|91.84|91.71|91.79|91.71|1
1654006440000|2022-05-31 14:14:00|91.79||91.79||91.79||91.79||1
1654006450000|2022-05-31 14:14:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|20
1654006470000|2022-05-31 14:14:30|||||||||1676
1654006480000|2022-05-31 14:14:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|14
1654006490000|2022-05-31 14:14:50|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|9
1654006500000|2022-05-31 14:15:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|33
1654006510000|2022-05-31 14:15:10|||||||||1
1654006520000|2022-05-31 14:15:20||91.86||91.91||91.91||91.86|36
1654006530000|2022-05-31 14:15:30|91.94|91.86|91.99|91.86|91.99|91.86|91.94|91.86|5
1654006540000|2022-05-31 14:15:40||91.91||91.91||91.91||91.91|0
1654006560000|2022-05-31 14:16:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|20
1654006570000|2022-05-31 14:16:10|||||||||40
1654006580000|2022-05-31 14:16:20|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|8
1654006590000|2022-05-31 14:16:30|||||||||1
1654006620000|2022-05-31 14:17:00|||||||||1
1654006630000|2022-05-31 14:17:10|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|15
1654006640000|2022-05-31 14:17:20|||||||||1
1654006650000|2022-05-31 14:17:30|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|1
1654006670000|2022-05-31 14:17:50|91.99|91.91|91.99|91.91|92.04|91.91|91.99|91.91|18
1654006680000|2022-05-31 14:18:00|92.04||91.99||92.04||91.99||20
1654006690000|2022-05-31 14:18:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|4
1654006700000|2022-05-31 14:18:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|1
1654006720000|2022-05-31 14:18:40|92.14||92.09||92.14||92.09||37
1654006730000|2022-05-31 14:18:50|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|33
1654006740000|2022-05-31 14:19:00|||||||||12
1654006750000|2022-05-31 14:19:10|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|4
1654006760000|2022-05-31 14:19:20|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.01|0
1654006790000|2022-05-31 14:19:50||92.01||92.06||92.06||92.01|9
1654006800000|2022-05-31 14:20:00|92.19||92.14||92.19||92.14||5
1654006810000|2022-05-31 14:20:10|92.19||92.14||92.19||92.14||0
1654006820000|2022-05-31 14:20:20|92.19|92.11|92.14|92.06|92.19|92.11|92.14|92.06|1
1654006870000|2022-05-31 14:21:10|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|171
1654006930000|2022-05-31 14:22:10|||||||||62
1654006950000|2022-05-31 14:22:30||92.06||92.06||92.06||92.06|312
1654006960000|2022-05-31 14:22:40|92.14||92.14||92.14||92.14||0
1654006980000|2022-05-31 14:23:00|92.09|92.01|92.09|92.01|92.14|92.06|92.09|92.01|7
1654006990000|2022-05-31 14:23:10|92.14||92.09||92.14||92.09||0
1654007000000|2022-05-31 14:23:20|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.01|2
1654007010000|2022-05-31 14:23:30|92.09|92.01|92.09|92.01|92.14|92.01|92.09|92.01|1
1654007020000|2022-05-31 14:23:40|||||||||600
1654007040000|2022-05-31 14:24:00|92.04|91.96|92.04|91.96|92.09|91.96|92.04|91.96|6
1654007050000|2022-05-31 14:24:10|92.09||92.04||92.09||92.04||23
1654007060000|2022-05-31 14:24:20|92.09|92.01|92.09|92.01|92.09|92.01|92.04|92.01|3
1654007080000|2022-05-31 14:24:40|||||||||89
1654007100000|2022-05-31 14:25:00|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|141
1654007110000|2022-05-31 14:25:10|92.04|91.96|92.04|91.96|92.09|92.01|92.04|91.96|87
1654007120000|2022-05-31 14:25:20|||||||||4
1654007170000|2022-05-31 14:26:10|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|4
1654007180000|2022-05-31 14:26:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|7
1654007190000|2022-05-31 14:26:30|91.99|91.91|91.99|91.91|92.04|91.96|91.99|91.91|1
1654007200000|2022-05-31 14:26:40|92.04||91.99||92.04||91.99||3
1654007210000|2022-05-31 14:26:50|92.04||92.04||92.04||91.99||4
1654007220000|2022-05-31 14:27:00|91.99|91.96|91.99|91.91|91.99|91.96|91.99|91.91|8
1654007230000|2022-05-31 14:27:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.91|9
1654007260000|2022-05-31 14:27:40|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|3
1654007280000|2022-05-31 14:28:00|||||||||5
1654007290000|2022-05-31 14:28:10|92.09||92.09||92.09||92.04||18
1654007300000|2022-05-31 14:28:20|92.04|92.01|92.09|92.01|92.09|92.01|92.04|91.96|17
1654007320000|2022-05-31 14:28:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|1
1654007340000|2022-05-31 14:29:00|91.99|91.91|92.04|91.91|92.04|91.91|91.99|91.91|14
1654007350000|2022-05-31 14:29:10|91.99|91.96|92.04|91.96|92.04|91.96|91.99|91.96|1
1654007360000|2022-05-31 14:29:20|92.09||92.04||92.09||92.04||0
1654007370000|2022-05-31 14:29:30|||||||||4
1654007380000|2022-05-31 14:29:40|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|3
1654007390000|2022-05-31 14:29:50|||||||||50
1654007400000|2022-05-31 14:30:00||91.86||91.91||91.91||91.86|40
1654007410000|2022-05-31 14:30:10|||||||||4
1654007450000|2022-05-31 14:30:50|||||||||12
1654007460000|2022-05-31 14:31:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|0
1654007470000|2022-05-31 14:31:10|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|4
1654007490000|2022-05-31 14:31:30|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|8
1654007520000|2022-05-31 14:32:00|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|6
1654007530000|2022-05-31 14:32:10||91.91||91.91||91.91||91.91|7
1654007540000|2022-05-31 14:32:20|91.99||91.99||91.99||91.99||0
1654007550000|2022-05-31 14:32:30|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|2
1654007560000|2022-05-31 14:32:40|91.99|91.91|91.99|91.91|92.04|91.91|91.99|91.91|4
1654007570000|2022-05-31 14:32:50|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|0
1654007590000|2022-05-31 14:33:10||91.86||91.91||91.91||91.86|5
1654007600000|2022-05-31 14:33:20|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|7
1654007610000|2022-05-31 14:33:30|92.04||91.99||92.04||91.99||0
1654007640000|2022-05-31 14:34:00|91.94|91.86|91.94|91.86|91.94|91.86|91.89|91.81|6
1654007680000|2022-05-31 14:34:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|44
1654007700000|2022-05-31 14:35:00|91.84|91.76|91.89|91.76|91.89|91.81|91.84|91.76|32
1654007710000|2022-05-31 14:35:10|91.84||91.84||91.84||91.84||0
1654007720000|2022-05-31 14:35:20||91.71||91.76||91.76||91.71|1
1654007730000|2022-05-31 14:35:30|||||||||1
1654007760000|2022-05-31 14:36:00|91.79|91.71|91.79|91.71|91.84|91.76|91.79|91.71|17
1654007770000|2022-05-31 14:36:10|91.84||91.79||91.84||91.79||5
1654007790000|2022-05-31 14:36:30|91.84||91.79||91.84||91.79||2
1654007810000|2022-05-31 14:36:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|4
1654007820000|2022-05-31 14:37:00||91.71||91.76||91.76||91.71|55
1654007830000|2022-05-31 14:37:10|91.79|91.71|91.84|91.71|91.84|91.76|91.79|91.71|215
1654007840000|2022-05-31 14:37:20|91.79||91.79||91.84||91.79||0
1654007870000|2022-05-31 14:37:50||91.66||91.71||91.71||91.66|14
1654007890000|2022-05-31 14:38:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|32
1654007900000|2022-05-31 14:38:20|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|3
1654007940000|2022-05-31 14:39:00||91.71||91.71||91.71||91.71|6
1654007950000|2022-05-31 14:39:10||91.76||91.76||91.76||91.76|0
1654007970000|2022-05-31 14:39:30||91.71||91.71||91.76||91.71|0
1654007980000|2022-05-31 14:39:40|91.79|91.76|91.84|91.71|91.84|91.76|91.79|91.71|6
1654007990000|2022-05-31 14:39:50||91.76||91.76||91.76||91.71|0
1654008020000|2022-05-31 14:40:20|91.89||91.89||91.89||91.84||8
1654008030000|2022-05-31 14:40:30|91.84||91.84||91.84||91.84||4
1654008040000|2022-05-31 14:40:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.76|0
1654008050000|2022-05-31 14:40:50|91.94||91.94||91.94||91.89||0
1654008060000|2022-05-31 14:41:00||91.86||91.86||91.86||91.86|0
1654008070000|2022-05-31 14:41:10|91.89|91.81|91.89|91.81|91.94|91.81|91.89|91.81|15
1654008080000|2022-05-31 14:41:20|||||||||1
1654008100000|2022-05-31 14:41:40||91.76||91.76||91.81||91.76|2
1654008110000|2022-05-31 14:41:50||91.81||91.81||91.81||91.76|0
1654008120000|2022-05-31 14:42:00|91.84|91.76|91.84|91.76|91.89|91.76|91.84|91.76|17
1654008130000|2022-05-31 14:42:10|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|66
1654008140000|2022-05-31 14:42:20|||||||||639
1654008150000|2022-05-31 14:42:30|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|59
1654008170000|2022-05-31 14:42:50|91.94|91.86|91.94|91.81|91.94|91.86|91.94|91.81|9
1654008180000|2022-05-31 14:43:00|91.89|91.86|91.94|91.86|91.94|91.86|91.89|91.81|14
1654008190000|2022-05-31 14:43:10||91.81||91.86||91.86||91.81|0
1654008220000|2022-05-31 14:43:40|91.99||91.94||91.99||91.94||268
1654008230000|2022-05-31 14:43:50|91.89|91.81|91.94|91.86|91.94|91.86|91.89|91.81|12
1654008240000|2022-05-31 14:44:00||91.81||91.81||91.81||91.81|2
1654008250000|2022-05-31 14:44:10|91.89||91.89||91.94||91.89||2
1654008280000|2022-05-31 14:44:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.81|3
1654008300000|2022-05-31 14:45:00||91.81||91.81||91.81||91.81|8
1654008310000|2022-05-31 14:45:10||91.86||91.86||91.86||91.86|0
1654008320000|2022-05-31 14:45:20|91.99||91.94||91.99||91.94||0
1654008340000|2022-05-31 14:45:40|91.99||91.99||91.99||91.94||3
1654008350000|2022-05-31 14:45:50||91.91||91.91||91.91||91.91|0
1654008360000|2022-05-31 14:46:00|||||||||4
1654008390000|2022-05-31 14:46:30|92.04||92.04||92.04||92.04||2
1654008400000|2022-05-31 14:46:40||91.96||91.96||91.96||91.96|0
1654008410000|2022-05-31 14:46:50|92.09|92.01|92.09|91.96|92.09|92.01|92.04|91.96|6
1654008420000|2022-05-31 14:47:00|92.04||92.04||92.04||92.04||3
1654008430000|2022-05-31 14:47:10|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|371
1654008440000|2022-05-31 14:47:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|6
1654008470000|2022-05-31 14:47:50|92.09||92.04||92.09||92.04||0
1654008490000|2022-05-31 14:48:10|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|8
1654008500000|2022-05-31 14:48:20|92.04|91.96|92.04|91.96|92.09|91.96|92.04|91.96|3
1654008510000|2022-05-31 14:48:30|92.09|92.01|92.09|91.96|92.09|92.01|92.04|91.96|0
1654008520000|2022-05-31 14:48:40|92.04|92.01|92.09|92.01|92.09|92.01|92.04|92.01|0
1654008550000|2022-05-31 14:49:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|12
1654008560000|2022-05-31 14:49:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|6
1654008570000|2022-05-31 14:49:30||91.96||92.01||92.01||91.96|0
1654008580000|2022-05-31 14:49:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|0
1654008590000|2022-05-31 14:49:50||91.91||91.96||91.96||91.91|2
1654008600000|2022-05-31 14:50:00|91.99|91.91|91.99|91.91|91.99|91.96|91.99|91.91|0
1654008610000|2022-05-31 14:50:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|13
1654008620000|2022-05-31 14:50:20|92.09|92.01|92.09|91.96|92.09|92.01|92.04|91.96|53
1654008630000|2022-05-31 14:50:30||92.01||92.01||92.01||91.96|150
1654008650000|2022-05-31 14:50:50|92.14||92.09||92.14||92.09||6
1654008690000|2022-05-31 14:51:30|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|13
1654008710000|2022-05-31 14:51:50|||||||||664
1654008730000|2022-05-31 14:52:10|||||||||230
1654008740000|2022-05-31 14:52:20|92.14|92.06|92.14|92.06|92.14|92.06|92.09|92.01|35
1654008760000|2022-05-31 14:52:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|1
1654008780000|2022-05-31 14:53:00|92.14|92.06|92.14|92.06|92.14|92.06|92.09|92.06|4
1654008820000|2022-05-31 14:53:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|2
1654008840000|2022-05-31 14:54:00|||||||||6
1654008850000|2022-05-31 14:54:10|||||||||1
1654008860000|2022-05-31 14:54:20|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|5
1654008880000|2022-05-31 14:54:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|4
1654008890000|2022-05-31 14:54:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.01|0
1654008900000|2022-05-31 14:55:00||92.01||92.01||92.06||92.01|4
1654008910000|2022-05-31 14:55:10||92.06||92.06||92.06||92.01|0
1654008970000|2022-05-31 14:56:10|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|214
1654008990000|2022-05-31 14:56:30|92.04|91.96|92.04|91.96|92.04|92.01|92.04|91.96|42
1654009010000|2022-05-31 14:56:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|5
1654009020000|2022-05-31 14:57:00|92.04|91.96|92.04|91.96|92.09|91.96|92.04|91.96|1
1654009030000|2022-05-31 14:57:10|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|118
1654009040000|2022-05-31 14:57:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|82
1654009080000|2022-05-31 14:58:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|232
1654009090000|2022-05-31 14:58:10|||||||||7
1654009100000|2022-05-31 14:58:20|||||||||21
1654009110000|2022-05-31 14:58:30|||||||||6
1654009120000|2022-05-31 14:58:40|||||||||6
1654009130000|2022-05-31 14:58:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|19
1654009140000|2022-05-31 14:59:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|11
1654009150000|2022-05-31 14:59:10|||||||||6
1654009160000|2022-05-31 14:59:20|||||||||6
1654009170000|2022-05-31 14:59:30|||||||||6
1654009180000|2022-05-31 14:59:40||91.96||91.96||91.96||91.96|68
1654009190000|2022-05-31 14:59:50|92.04||92.04||92.04||92.04||7
1654009200000|2022-05-31 15:00:00|||||||||6
1654009210000|2022-05-31 15:00:10|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|16
1654009220000|2022-05-31 15:00:20|||||||||6
1654009230000|2022-05-31 15:00:30|||||||||7
1654009240000|2022-05-31 15:00:40|||||||||14
1654009250000|2022-05-31 15:00:50||91.96||91.96||92.01||91.96|20
1654009260000|2022-05-31 15:01:00|92.04||92.04||92.04||92.04||2216
1654009270000|2022-05-31 15:01:10|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|13
1654009280000|2022-05-31 15:01:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|607
1654009290000|2022-05-31 15:01:30|||||||||6
1654009300000|2022-05-31 15:01:40|||||||||26
1654009310000|2022-05-31 15:01:50|||||||||6
1654009320000|2022-05-31 15:02:00|92.09|92.01|92.09|92.01|92.09|92.01|92.04|91.96|15
1654009330000|2022-05-31 15:02:10|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|6
1654009340000|2022-05-31 15:02:20|92.14||92.14||92.14||92.14||1
1654009350000|2022-05-31 15:02:30||92.06||92.06||92.06||92.01|0
1654009360000|2022-05-31 15:02:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|111
1654009370000|2022-05-31 15:02:50|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|157
1654009380000|2022-05-31 15:03:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|225
1654009410000|2022-05-31 15:03:30|||||||||51
1654009430000|2022-05-31 15:03:50|||||||||42
1654009460000|2022-05-31 15:04:20|92.24|92.16|92.24|92.16|92.24|92.16|92.19|92.11|246
1654009470000|2022-05-31 15:04:30|||||||||1168
1654009480000|2022-05-31 15:04:40|||||||||13
1654009490000|2022-05-31 15:04:50|92.19|92.11|92.24|92.16|92.24|92.16|92.19|92.11|16
1654009500000|2022-05-31 15:05:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|279
1654009510000|2022-05-31 15:05:10|92.24|92.16|92.24|92.16|92.24|92.16|92.19|92.16|108
1654009520000|2022-05-31 15:05:20|92.19|92.11|92.19|92.06|92.19|92.11|92.19|92.06|21
1654009530000|2022-05-31 15:05:30|92.14||92.14||92.19||92.14||0
1654009560000|2022-05-31 15:06:00|||||||||5
1654009590000|2022-05-31 15:06:30|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|38
1654009600000|2022-05-31 15:06:40|92.14||92.09||92.14||92.09||0
1654009620000|2022-05-31 15:07:00|||||||||4
1654009630000|2022-05-31 15:07:10|||||||||6
1654009640000|2022-05-31 15:07:20|92.04|91.96|92.04|91.96|92.09|91.96|92.04|91.96|4
1654009650000|2022-05-31 15:07:30|||||||||4
1654009660000|2022-05-31 15:07:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|1
1654009670000|2022-05-31 15:07:50||91.96||91.96||92.01||91.96|8
1654009680000|2022-05-31 15:08:00|92.04|92.01|92.04|91.96|92.09|92.01|92.04|91.96|1
1654009690000|2022-05-31 15:08:10|91.99|91.91|91.99|91.91|92.04|91.91|91.99|91.91|11
1654009730000|2022-05-31 15:08:50|92.04||92.04||92.04||91.99||0
1654009740000|2022-05-31 15:09:00|91.99|91.96|92.04|91.96|92.04|91.96|91.99|91.91|275
1654009760000|2022-05-31 15:09:20|91.99|91.91|92.04|91.91|92.04|91.91|91.99|91.91|60
1654009770000|2022-05-31 15:09:30|91.99||91.99||92.04||91.99||0
1654009800000|2022-05-31 15:10:00||91.86||91.91||91.91||91.86|15
1654009810000|2022-05-31 15:10:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|173
1654009820000|2022-05-31 15:10:20|91.99|91.91|91.94|91.86|91.99|91.91|91.94|91.86|102
1654009830000|2022-05-31 15:10:30|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.86|60
1654009840000|2022-05-31 15:10:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|0
1654009850000|2022-05-31 15:10:50|||||||||50
1654009880000|2022-05-31 15:11:20|91.99||91.94||91.99||91.94||4
1654009890000|2022-05-31 15:11:30|||||||||235
1654009920000|2022-05-31 15:12:00|91.89|91.81|91.94|91.86|91.94|91.86|91.89|91.81|51
1654009930000|2022-05-31 15:12:10||91.81||91.81||91.81||91.81|5
1654009940000|2022-05-31 15:12:20|91.89|91.86|91.89|91.81|91.94|91.86|91.89|91.81|35
1654009960000|2022-05-31 15:12:40|91.94|91.86|91.94|91.86|91.94|91.86|91.89|91.86|50
1654009970000|2022-05-31 15:12:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|426
1654010020000|2022-05-31 15:13:40|||||||||541
1654010050000|2022-05-31 15:14:10|||||||||2
1654010060000|2022-05-31 15:14:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|287
1654010080000|2022-05-31 15:14:40|91.79|91.71|91.79|91.71|91.79|91.76|91.79|91.71|296
1654010110000|2022-05-31 15:15:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|48
1654010120000|2022-05-31 15:15:20|91.89||91.89||91.89||91.89||518
1654010130000|2022-05-31 15:15:30|91.84|91.81|91.89|91.81|91.89|91.81|91.84|91.76|23
1654010140000|2022-05-31 15:15:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|33
1654010150000|2022-05-31 15:15:50|||||||||1
1654010170000|2022-05-31 15:16:10|||||||||6
1654010180000|2022-05-31 15:16:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|39
1654010190000|2022-05-31 15:16:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|23
1654010220000|2022-05-31 15:17:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|48
1654010240000|2022-05-31 15:17:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|50
1654010250000|2022-05-31 15:17:30||91.71||91.76||91.76||91.71|6
1654010260000|2022-05-31 15:17:40||91.71||91.71||91.71||91.71|14
1654010270000|2022-05-31 15:17:50|91.79|91.76|91.84|91.71|91.84|91.76|91.79|91.71|10
1654010280000|2022-05-31 15:18:00|91.79|91.76|91.79|91.71|91.84|91.76|91.79|91.71|260
1654010290000|2022-05-31 15:18:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|6
1654010300000|2022-05-31 15:18:20||91.71||91.76||91.76||91.71|8
1654010310000|2022-05-31 15:18:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|100
1654010340000|2022-05-31 15:19:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|64
1654010350000|2022-05-31 15:19:10|91.89||91.89||91.89||91.84||14
1654010360000|2022-05-31 15:19:20|91.84|91.81|91.84|91.76|91.84|91.81|91.84|91.76|17
1654010370000|2022-05-31 15:19:30|||||||||100
1654010390000|2022-05-31 15:19:50|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|27
1654010400000|2022-05-31 15:20:00|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|23
1654010420000|2022-05-31 15:20:20|||||||||302
1654010430000|2022-05-31 15:20:30|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.76|135
1654010440000|2022-05-31 15:20:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|469
1654010450000|2022-05-31 15:20:50||91.71||91.71||91.71||91.71|9
1654010460000|2022-05-31 15:21:00|91.79||91.79||91.84||91.79||11
1654010470000|2022-05-31 15:21:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|39
1654010480000|2022-05-31 15:21:20|||||||||1
1654010490000|2022-05-31 15:21:30|||||||||90
1654010500000|2022-05-31 15:21:40|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|16
1654010520000|2022-05-31 15:22:00|||||||||4
1654010530000|2022-05-31 15:22:10|||||||||1
1654010540000|2022-05-31 15:22:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|177
1654010550000|2022-05-31 15:22:30|||||||||4
1654010570000|2022-05-31 15:22:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|98
1654010580000|2022-05-31 15:23:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|40
1654010590000|2022-05-31 15:23:10|||||||||6
1654010600000|2022-05-31 15:23:20|||||||||14
1654010610000|2022-05-31 15:23:30|||||||||7
1654010620000|2022-05-31 15:23:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|72
1654010630000|2022-05-31 15:23:50|91.84|91.76|91.84|91.76|91.89|91.76|91.84|91.76|63
1654010650000|2022-05-31 15:24:10|91.79|91.71|91.79|91.71|91.79|91.76|91.79|91.71|43
1654010660000|2022-05-31 15:24:20|||||||||123
1654010670000|2022-05-31 15:24:30|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|111
1654010680000|2022-05-31 15:24:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|26
1654010700000|2022-05-31 15:25:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|143
1654010720000|2022-05-31 15:25:20|||||||||35
1654010730000|2022-05-31 15:25:30|||||||||23
1654010740000|2022-05-31 15:25:40|||||||||148
1654010750000|2022-05-31 15:25:50|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|314
1654010760000|2022-05-31 15:26:00|||||||||9
1654010780000|2022-05-31 15:26:20|||||||||6
1654010790000|2022-05-31 15:26:30|91.84||91.79||91.84||91.79||72
1654010800000|2022-05-31 15:26:40|91.84|91.76|91.84|91.76|91.84|91.76|91.79|91.71|343
1654010840000|2022-05-31 15:27:20|||||||||8
1654010850000|2022-05-31 15:27:30|||||||||1
1654010860000|2022-05-31 15:27:40|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|311
1654010870000|2022-05-31 15:27:50|||||||||7
1654010880000|2022-05-31 15:28:00|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|175
1654010890000|2022-05-31 15:28:10|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|74
1654010900000|2022-05-31 15:28:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|24
1654010920000|2022-05-31 15:28:40|||||||||9
1654010930000|2022-05-31 15:28:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|31
1654010940000|2022-05-31 15:29:00|||||||||2
1654010950000|2022-05-31 15:29:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|114
1654010960000|2022-05-31 15:29:20|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|78
1654010970000|2022-05-31 15:29:30|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|15
1654010980000|2022-05-31 15:29:40|||||||||8
1654010990000|2022-05-31 15:29:50|91.69|91.61|91.69|91.56|91.69|91.61|91.69|91.56|343
1654011000000|2022-05-31 15:30:00|91.64|91.61|91.74|91.66|91.74|91.66|91.64|91.56|424
1654011010000|2022-05-31 15:30:10|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|38
1654011020000|2022-05-31 15:30:20|||||||||15
1654011030000|2022-05-31 15:30:30|||||||||71
1654011040000|2022-05-31 15:30:40|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|25
1654011050000|2022-05-31 15:30:50|||||||||44
1654011060000|2022-05-31 15:31:00|91.59|91.51|91.64|91.56|91.64|91.56|91.59|91.51|144
1654011070000|2022-05-31 15:31:10|||||||||28
1654011080000|2022-05-31 15:31:20|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|60
1654011090000|2022-05-31 15:31:30|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|81
1654011100000|2022-05-31 15:31:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|53
1654011110000|2022-05-31 15:31:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|80
1654011120000|2022-05-31 15:32:00|91.69|91.61|91.74|91.66|91.74|91.66|91.69|91.61|335
1654011130000|2022-05-31 15:32:10|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|194
1654011140000|2022-05-31 15:32:20|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|463
1654011150000|2022-05-31 15:32:30|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|276
1654011160000|2022-05-31 15:32:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|52
1654011180000|2022-05-31 15:33:00|||||||||211
1654011190000|2022-05-31 15:33:10|||||||||32
1654011200000|2022-05-31 15:33:20|||||||||92
1654011210000|2022-05-31 15:33:30|91.79|91.71|91.79|91.71|91.84|91.76|91.79|91.71|162
1654011220000|2022-05-31 15:33:40|||||||||222
1654011230000|2022-05-31 15:33:50|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|145
1654011240000|2022-05-31 15:34:00|91.84|91.76|91.84|91.76|91.84|91.76|91.79|91.71|65
1654011250000|2022-05-31 15:34:10|91.89|91.81|91.89|91.76|91.89|91.81|91.89|91.76|906
1654011260000|2022-05-31 15:34:20|91.84|91.81|91.79|91.71|91.84|91.81|91.79|91.71|72
1654011270000|2022-05-31 15:34:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.71|186
1654011280000|2022-05-31 15:34:40|91.79|91.71|91.79|91.71|91.79|91.76|91.79|91.71|143
1654011290000|2022-05-31 15:34:50|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|193
1654011300000|2022-05-31 15:35:00|91.79|91.71|91.79|91.71|91.79|91.71|91.74|91.66|364
1654011310000|2022-05-31 15:35:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|426
1654011330000|2022-05-31 15:35:30|||||||||5
1654011340000|2022-05-31 15:35:40|||||||||275
1654011350000|2022-05-31 15:35:50|||||||||15
1654011360000|2022-05-31 15:36:00|91.79|91.71|91.79|91.71|91.84|91.76|91.79|91.71|93
1654011370000|2022-05-31 15:36:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|10
1654011380000|2022-05-31 15:36:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|76
1654011390000|2022-05-31 15:36:30|||||||||115
1654011400000|2022-05-31 15:36:40|||||||||8
1654011410000|2022-05-31 15:36:50|91.84|91.76|91.89|91.76|91.89|91.76|91.84|91.76|2
1654011420000|2022-05-31 15:37:00||91.81||91.81||91.81||91.76|7
1654011430000|2022-05-31 15:37:10|||||||||97
1654011440000|2022-05-31 15:37:20|91.94|91.86|91.94|91.81|91.94|91.86|91.94|91.81|49
1654011450000|2022-05-31 15:37:30|91.89||91.89||91.94||91.89||0
1654011460000|2022-05-31 15:37:40|||||||||4
1654011480000|2022-05-31 15:38:00||91.76||91.81||91.81||91.76|7
1654011490000|2022-05-31 15:38:10||91.76||91.81||91.81||91.76|0
1654011500000|2022-05-31 15:38:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|34
1654011520000|2022-05-31 15:38:40||91.81||91.81||91.81||91.81|0
1654011530000|2022-05-31 15:38:50|91.89||91.89||91.89||91.89||0
1654011540000|2022-05-31 15:39:00|91.94||91.94||91.94||91.94||1
1654011550000|2022-05-31 15:39:10||91.86||91.86||91.86||91.86|310
1654011560000|2022-05-31 15:39:20|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|34
1654011570000|2022-05-31 15:39:30|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|100
1654011580000|2022-05-31 15:39:40|||||||||3
1654011590000|2022-05-31 15:39:50|91.99|91.91|91.99|91.86|91.99|91.91|91.99|91.86|3
1654011600000|2022-05-31 15:40:00||91.91||91.86||91.91||91.86|120
1654011610000|2022-05-31 15:40:10|91.94|91.91|91.99|91.91|91.99|91.91|91.94|91.86|102
1654011620000|2022-05-31 15:40:20||91.86||91.86||91.91||91.86|21
1654011630000|2022-05-31 15:40:30|91.94|91.81|91.94|91.81|91.94|91.81|91.94|91.81|215
1654011640000|2022-05-31 15:40:40|91.89|91.86|91.94|91.81|91.94|91.86|91.89|91.81|23
1654011650000|2022-05-31 15:40:50||91.86||91.86||91.86||91.81|8
1654011660000|2022-05-31 15:41:00|||||||||1860
1654011680000|2022-05-31 15:41:20|||||||||91
1654011690000|2022-05-31 15:41:30|||||||||60
1654011700000|2022-05-31 15:41:40|||||||||479
1654011710000|2022-05-31 15:41:50|||||||||8
1654011770000|2022-05-31 15:42:50|||||||||110
1654011780000|2022-05-31 15:43:00|||||||||49
1654011840000|2022-05-31 15:44:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|18
1654011850000|2022-05-31 15:44:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|0
1654011900000|2022-05-31 15:45:00|||||||||13
1654011970000|2022-05-31 15:46:10|||||||||406
1654011980000|2022-05-31 15:46:20|||||||||30
1654012050000|2022-05-31 15:47:30|||||||||28
1654012110000|2022-05-31 15:48:30|92.04|91.91|92.04|91.96|92.04|91.96|92.04|91.91|116
1654012170000|2022-05-31 15:49:30|||||||||3
1654012210000|2022-05-31 15:50:10|||||||||19
1654012240000|2022-05-31 15:50:40|||||||||11
1654012290000|2022-05-31 15:51:30|92.09|92.01|92.09|92.01|92.14|92.01|92.09|92.01|74
1654012300000|2022-05-31 15:51:40|||||||||3
1654012310000|2022-05-31 15:51:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|0
1654012320000|2022-05-31 15:52:00|||||||||2210
1654012340000|2022-05-31 15:52:20|||||||||2
1654012350000|2022-05-31 15:52:30||92.01||92.01||92.01||92.01|44
1654012360000|2022-05-31 15:52:40|92.09|92.06|92.09|92.01|92.09|92.06|92.09|92.01|0
1654012370000|2022-05-31 15:52:50|92.14||92.09||92.14||92.09||0
1654012380000|2022-05-31 15:53:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|0
1654012430000|2022-05-31 15:53:50|92.19|92.11|92.09|92.01|92.19|92.11|92.09|92.01|170
1654012470000|2022-05-31 15:54:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.01|636
1654012480000|2022-05-31 15:54:40|||||||||5
1654012520000|2022-05-31 15:55:20|92.19||92.19||92.19||92.19||1
1654012530000|2022-05-31 15:55:30||92.11||92.11||92.11||92.11|0
1654012560000|2022-05-31 15:56:00|||||||||1
1654012580000|2022-05-31 15:56:20|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|0
1654012620000|2022-05-31 15:57:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|1
1654012630000|2022-05-31 15:57:10|||||||||1
1654012660000|2022-05-31 15:57:40|92.24||92.19||92.24||92.19||0
1654012740000|2022-05-31 15:59:00|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|0
1654012750000|2022-05-31 15:59:10|92.19|92.11|92.19|92.11|92.24|92.11|92.19|92.11|0
1654012760000|2022-05-31 15:59:20|92.24||92.19||92.24||92.19||0
1654012790000|2022-05-31 15:59:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|0
1654012800000|2022-05-31 16:00:00|||||||||20
1654012820000|2022-05-31 16:00:20|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.16|0
1654012830000|2022-05-31 16:00:30||92.16||92.16||92.16||92.16|0
1654012840000|2022-05-31 16:00:40||92.21||92.21||92.21||92.21|0
1654012880000|2022-05-31 16:01:20|92.34||92.34||92.34||92.29||25
1654012890000|2022-05-31 16:01:30|92.29||92.29||92.29||92.29||0
1654012900000|2022-05-31 16:01:40|92.34|92.26|92.34|92.21|92.34|92.26|92.34|92.21|0
1654012910000|2022-05-31 16:01:50||92.26||92.21||92.26||92.21|0
1654012920000|2022-05-31 16:02:00|92.39|92.31|92.34|92.26|92.39|92.31|92.34|92.26|361
1654012930000|2022-05-31 16:02:10|92.39||92.39||92.39||92.39||0
1654012950000|2022-05-31 16:02:30||92.31||92.31||92.31||92.31|0
1654012970000|2022-05-31 16:02:50|92.44||92.39||92.44||92.39||0
1654012980000|2022-05-31 16:03:00|92.44||92.39||92.44||92.39||0
1654012990000|2022-05-31 16:03:10|92.44||92.39||92.44||92.39||0
1654013000000|2022-05-31 16:03:20|92.44||92.44||92.44||92.44||0
1654013020000|2022-05-31 16:03:40||92.36||92.36||92.36||92.36|0
1654013030000|2022-05-31 16:03:50||92.31||92.31||92.31||92.31|0
1654013040000|2022-05-31 16:04:00|92.39||92.39||92.39||92.39||0
1654013050000|2022-05-31 16:04:10||92.26||92.31||92.31||92.26|0
1654013070000|2022-05-31 16:04:30||92.26||92.31||92.31||92.26|0
1654013080000|2022-05-31 16:04:40|||||||||69
1654013100000|2022-05-31 16:05:00|||||||||7
1654013110000|2022-05-31 16:05:10||92.26||92.26||92.26||92.26|11
1654013120000|2022-05-31 16:05:20|92.34||92.34||92.34||92.34||0
1654013140000|2022-05-31 16:05:40||92.21||92.26||92.26||92.21|0
1654013160000|2022-05-31 16:06:00||92.21||92.21||92.21||92.21|0
1654013170000|2022-05-31 16:06:10||92.26||92.21||92.26||92.21|0
1654013180000|2022-05-31 16:06:20|||||||||10
1654013190000|2022-05-31 16:06:30||92.26||92.26||92.26||92.26|0
1654013200000|2022-05-31 16:06:40|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|29
1654013210000|2022-05-31 16:06:50|92.24|92.16|92.24|92.16|92.24|92.21|92.24|92.16|64
1654013240000|2022-05-31 16:07:20|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|0
1654013260000|2022-05-31 16:07:40||92.16||92.16||92.16||92.16|0
1654013270000|2022-05-31 16:07:50|92.24||92.24||92.29||92.24||0
1654013310000|2022-05-31 16:08:30||92.11||92.11||92.11||92.11|0
1654013320000|2022-05-31 16:08:40||92.16||92.16||92.16||92.16|0
1654013370000|2022-05-31 16:09:30|92.29||92.29||92.29||92.29||101
1654013380000|2022-05-31 16:09:40|92.24||92.29||92.29||92.24||1
1654013390000|2022-05-31 16:09:50|92.24||92.24||92.24||92.24||0
1654013420000|2022-05-31 16:10:20|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|1
1654013450000|2022-05-31 16:10:50||92.16||92.16||92.16||92.16|5
1654013460000|2022-05-31 16:11:00||92.21||92.21||92.21||92.21|0
1654013530000|2022-05-31 16:12:10||92.16||92.16||92.16||92.16|0
1654013550000|2022-05-31 16:12:30||92.21||92.21||92.21||92.21|0
1654013570000|2022-05-31 16:12:50||92.16||92.16||92.16||92.16|0
1654013580000|2022-05-31 16:13:00||92.21||92.21||92.21||92.21|0
1654013590000|2022-05-31 16:13:10||92.16||92.16||92.21||92.16|0
1654013600000|2022-05-31 16:13:20||92.21||92.21||92.21||92.21|0
1654013610000|2022-05-31 16:13:30||92.16||92.16||92.16||92.16|0
1654013620000|2022-05-31 16:13:40||92.21||92.16||92.21||92.16|0
1654013630000|2022-05-31 16:13:50|92.24||92.24||92.24||92.24||0
1654013660000|2022-05-31 16:14:20||92.11||92.11||92.11||92.11|6
1654013670000|2022-05-31 16:14:30|92.19||92.19||92.19||92.19||0
1654013680000|2022-05-31 16:14:40||92.06||92.11||92.11||92.06|9
1654013690000|2022-05-31 16:14:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|0
1654013720000|2022-05-31 16:15:20|92.19|92.11|92.19|92.06|92.19|92.11|92.19|92.06|0
1654013730000|2022-05-31 16:15:30||92.11||92.11||92.11||92.11|0
1654013740000|2022-05-31 16:15:40|92.14|92.06|92.14|92.06|92.19|92.06|92.14|92.06|0
1654013830000|2022-05-31 16:17:10|92.19||92.19||92.19||92.19||0
1654013840000|2022-05-31 16:17:20||92.11||92.11||92.11||92.11|0
1654013850000|2022-05-31 16:17:30||92.06||92.06||92.06||92.06|26
1654013870000|2022-05-31 16:17:50|92.14||92.19||92.19||92.14||0
1654013880000|2022-05-31 16:18:00|92.14||92.19||92.19||92.14||0
1654013900000|2022-05-31 16:18:20|92.14||92.19||92.19||92.14||0
1654013910000|2022-05-31 16:18:30|92.14||92.14||92.19||92.14||0
1654013930000|2022-05-31 16:18:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|1
1654013950000|2022-05-31 16:19:10|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|0
1654013970000|2022-05-31 16:19:30|92.19||92.19||92.19||92.14||0
1654013980000|2022-05-31 16:19:40|92.14|92.11|92.19|92.11|92.19|92.11|92.14|92.11|0
1654013990000|2022-05-31 16:19:50|||||||||94
1654014000000|2022-05-31 16:20:00|92.24||92.24||92.24||92.24||0
1654014010000|2022-05-31 16:20:10|92.19||92.24||92.24||92.19||0
1654014020000|2022-05-31 16:20:20|92.19||92.19||92.19||92.19||0
1654014030000|2022-05-31 16:20:30||92.06||92.06||92.06||92.06|0
1654014040000|2022-05-31 16:20:40||92.11||92.11||92.11||92.11|0
1654014060000|2022-05-31 16:21:00||92.06||92.06||92.06||92.06|0
1654014070000|2022-05-31 16:21:10|92.14|92.11|92.14|92.06|92.14|92.11|92.14|92.06|4
1654014080000|2022-05-31 16:21:20|92.19||92.19||92.19||92.19||0
1654014090000|2022-05-31 16:21:30|92.14||92.19||92.19||92.14||0
1654014120000|2022-05-31 16:22:00|92.14||92.14||92.19||92.14||0
1654014180000|2022-05-31 16:23:00|92.19||92.14||92.19||92.14||4
1654014250000|2022-05-31 16:24:10|||||||||15
1654014270000|2022-05-31 16:24:30|92.19||92.14||92.19||92.14||0
1654014280000|2022-05-31 16:24:40|92.19||92.14||92.19||92.14||0
1654014340000|2022-05-31 16:25:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|0
1654014430000|2022-05-31 16:27:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|1
1654014440000|2022-05-31 16:27:20||92.11||92.16||92.16||92.11|0
1654014450000|2022-05-31 16:27:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|36
1654014460000|2022-05-31 16:27:40|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.11|24
1654014480000|2022-05-31 16:28:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|0
1654014490000|2022-05-31 16:28:10|92.24|92.16|92.24|92.11|92.24|92.16|92.24|92.11|0
1654014510000|2022-05-31 16:28:30|92.19||92.24||92.24||92.19||10
1654014520000|2022-05-31 16:28:40|92.19||92.19||92.19||92.19||0
1654014530000|2022-05-31 16:28:50|92.24||92.19||92.24||92.19||0
1654014550000|2022-05-31 16:29:10|92.24||92.24||92.24||92.24||20
1654014560000|2022-05-31 16:29:20|92.19||92.19||92.19||92.19||0
1654014580000|2022-05-31 16:29:40|92.24||92.24||92.24||92.24||0
1654014590000|2022-05-31 16:29:50||92.16||92.16||92.16||92.16|0
1654014600000|2022-05-31 16:30:00|92.19|92.11|92.19|92.11|92.19|92.16|92.19|92.11|10
1654014620000|2022-05-31 16:30:20|92.24||92.24||92.24||92.24||0
1654014660000|2022-05-31 16:31:00||92.16||92.16||92.16||92.16|0
1654014670000|2022-05-31 16:31:10||92.11||92.11||92.11||92.11|0
1654014690000|2022-05-31 16:31:30||92.16||92.16||92.16||92.16|11
1654014700000|2022-05-31 16:31:40||92.11||92.11||92.11||92.11|0
1654014710000|2022-05-31 16:31:50|92.19||92.24||92.24||92.19||0
1654014720000|2022-05-31 16:32:00|92.19||92.19||92.24||92.19||0
1654014740000|2022-05-31 16:32:20|92.24||92.24||92.24||92.19||0
1654014760000|2022-05-31 16:32:40|92.19||92.24||92.24||92.19||0
1654014770000|2022-05-31 16:32:50||92.16||92.16||92.16||92.11|0
1654014780000|2022-05-31 16:33:00||92.11||92.16||92.16||92.11|0
1654014800000|2022-05-31 16:33:20||92.11||92.11||92.11||92.11|0
1654014810000|2022-05-31 16:33:30|92.19||92.24||92.24||92.19||0
1654014820000|2022-05-31 16:33:40||92.16||92.11||92.16||92.11|0
1654014850000|2022-05-31 16:34:10|92.19||92.19||92.19||92.19||0
1654014870000|2022-05-31 16:34:30|92.24||92.24||92.24||92.24||0
1654014880000|2022-05-31 16:34:40|92.19||92.19||92.24||92.19||0
1654014890000|2022-05-31 16:34:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|0
1654014930000|2022-05-31 16:35:30|92.29||92.24||92.29||92.24||0
1654014940000|2022-05-31 16:35:40|92.29||92.29||92.29||92.29||0
1654014950000|2022-05-31 16:35:50||92.21||92.21||92.21||92.16|0
1654014960000|2022-05-31 16:36:00|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|10
1654015020000|2022-05-31 16:37:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|0
1654015030000|2022-05-31 16:37:10|92.24||92.24||92.24||92.19||0
1654015040000|2022-05-31 16:37:20|92.19||92.19||92.24||92.19||0
1654015050000|2022-05-31 16:37:30|92.24||92.24||92.24||92.19||0
1654015080000|2022-05-31 16:38:00||92.16||92.16||92.16||92.16|0
1654015100000|2022-05-31 16:38:20|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|39
1654015150000|2022-05-31 16:39:10||92.16||92.16||92.16||92.16|0
1654015160000|2022-05-31 16:39:20||92.21||92.21||92.21||92.21|0
1654015280000|2022-05-31 16:41:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|6
1654015410000|2022-05-31 16:43:30|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|0
1654015440000|2022-05-31 16:44:00|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|52
1654015450000|2022-05-31 16:44:10|||||||||6
1654015460000|2022-05-31 16:44:20||92.21||92.26||92.26||92.21|0
1654015470000|2022-05-31 16:44:30||92.21||92.26||92.26||92.21|0
1654015480000|2022-05-31 16:44:40||92.21||92.21||92.26||92.21|0
1654015500000|2022-05-31 16:45:00||92.26||92.26||92.26||92.26|0
1654015520000|2022-05-31 16:45:20|92.39||92.34||92.39||92.34||0
1654015550000|2022-05-31 16:45:50|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|3
1654015600000|2022-05-31 16:46:40|||||||||19
1654015620000|2022-05-31 16:47:00||92.16||92.16||92.16||92.16|11
1654015650000|2022-05-31 16:47:30||92.21||92.16||92.21||92.16|0
1654015670000|2022-05-31 16:47:50||92.21||92.16||92.21||92.16|0
1654015760000|2022-05-31 16:49:20|92.24||92.24||92.24||92.24||0
1654015820000|2022-05-31 16:50:20|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|106
1654015840000|2022-05-31 16:50:40|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.11|60
1654015850000|2022-05-31 16:50:50||92.11||92.16||92.16||92.11|0
1654015870000|2022-05-31 16:51:10|92.29|92.21|92.34|92.21|92.34|92.21|92.29|92.21|24
1654015910000|2022-05-31 16:51:50|92.29||92.29||92.29||92.29||0
1654015920000|2022-05-31 16:52:00||92.16||92.16||92.16||92.16|0
1654015930000|2022-05-31 16:52:10||92.21||92.21||92.21||92.21|0
1654015950000|2022-05-31 16:52:30|92.34||92.34||92.34||92.34||0
1654015960000|2022-05-31 16:52:40||92.26||92.21||92.26||92.21|0
1654016000000|2022-05-31 16:53:20|92.29||92.29||92.29||92.29||0
1654016010000|2022-05-31 16:53:30|92.34||92.34||92.34||92.34||0
1654016020000|2022-05-31 16:53:40|92.29||92.29||92.29||92.29||0
1654016050000|2022-05-31 16:54:10|92.34||92.34||92.34||92.34||0
1654016070000|2022-05-31 16:54:30|92.29||92.29||92.29||92.29||0
1654016080000|2022-05-31 16:54:40|92.34||92.34||92.34||92.34||0
1654016090000|2022-05-31 16:54:50|92.29||92.34||92.34||92.29||0
1654016140000|2022-05-31 16:55:40|92.29||92.34||92.34||92.29||0
1654016150000|2022-05-31 16:55:50|92.29||92.29||92.29||92.29||0
1654016170000|2022-05-31 16:56:10|92.34||92.29||92.34||92.29||0
1654016180000|2022-05-31 16:56:20|92.34||92.29||92.34||92.29||0
1654016190000|2022-05-31 16:56:30|92.34||92.34||92.34||92.34||0
1654016200000|2022-05-31 16:56:40|92.29|92.16|92.24|92.16|92.34|92.16|92.24|92.16|53
1654016210000|2022-05-31 16:56:50|92.29||92.29||92.29||92.29||0
1654016220000|2022-05-31 16:57:00|92.24||92.29||92.29||92.24||0
1654016230000|2022-05-31 16:57:10|92.24||92.24||92.24||92.24||0
1654016330000|2022-05-31 16:58:50|||||||||4
1654016340000|2022-05-31 16:59:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|0
1654016350000|2022-05-31 16:59:10|92.24||92.24||92.24||92.24||10
1654016400000|2022-05-31 17:00:00|92.19||92.19||92.19||92.19||0
1654016460000|2022-05-31 17:01:00||92.06||92.06||92.06||92.06|55
1654016480000|2022-05-31 17:01:20||92.11||92.06||92.11||92.06|0
1654016490000|2022-05-31 17:01:30||92.11||92.06||92.11||92.06|0
1654016500000|2022-05-31 17:01:40||92.11||92.06||92.11||92.06|0
1654016520000|2022-05-31 17:02:00|92.14||92.14||92.14||92.14||0
1654016570000|2022-05-31 17:02:50|92.09|92.01|92.14|92.01|92.14|92.01|92.09|92.01|1
1654016580000|2022-05-31 17:03:00|92.09||92.09||92.09||92.09||0
1654016620000|2022-05-31 17:03:40||91.96||91.96||91.96||91.96|1
1654016640000|2022-05-31 17:04:00||92.01||92.01||92.01||92.01|0
1654016670000|2022-05-31 17:04:30|92.14||92.14||92.14||92.14||0
1654016690000|2022-05-31 17:04:50|92.09||92.09||92.09||92.09||0
1654016700000|2022-05-31 17:05:00|92.14||92.14||92.14||92.14||0
1654016730000|2022-05-31 17:05:30||92.06||92.06||92.06||92.01|0
1654016740000|2022-05-31 17:05:40||92.01||92.01||92.01||92.01|0
1654016750000|2022-05-31 17:05:50||92.06||92.06||92.06||92.01|0
1654016790000|2022-05-31 17:06:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.06|0
1654016800000|2022-05-31 17:06:40||92.06||92.06||92.06||92.06|0
1654016810000|2022-05-31 17:06:50|92.24|92.11|92.24|92.16|92.24|92.16|92.24|92.11|230
1654016830000|2022-05-31 17:07:10|||||||||97
1654016840000|2022-05-31 17:07:20|||||||||3
1654016850000|2022-05-31 17:07:30|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|4
1654016860000|2022-05-31 17:07:40|92.34||92.29||92.34||92.29||0
1654016870000|2022-05-31 17:07:50|92.34||92.29||92.34||92.29||1
1654016880000|2022-05-31 17:08:00|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|1
1654016890000|2022-05-31 17:08:10|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|10
1654017010000|2022-05-31 17:10:10||92.16||92.16||92.16||92.16|6
1654017020000|2022-05-31 17:10:20|92.24||92.24||92.24||92.24||0
1654017100000|2022-05-31 17:11:40|92.29||92.29||92.29||92.29||0
1654017110000|2022-05-31 17:11:50||92.21||92.21||92.21||92.21|0
1654017140000|2022-05-31 17:12:20||92.16||92.16||92.16||92.16|0
1654017150000|2022-05-31 17:12:30|92.24||92.29||92.29||92.24||0
1654017160000|2022-05-31 17:12:40|92.24||92.24||92.24||92.24||0
1654017190000|2022-05-31 17:13:10||92.11||92.16||92.16||92.11|2
1654017230000|2022-05-31 17:13:50|92.29||92.29||92.29||92.29||0
1654017250000|2022-05-31 17:14:10|92.24||92.24||92.24||92.24||0
1654017270000|2022-05-31 17:14:30||92.11||92.16||92.16||92.11|0
1654017280000|2022-05-31 17:14:40||92.11||92.16||92.16||92.11|0
1654017300000|2022-05-31 17:15:00||92.11||92.11||92.11||92.11|0
1654017320000|2022-05-31 17:15:20|92.19||92.19||92.24||92.19||0
1654017340000|2022-05-31 17:15:40|92.24||92.24||92.24||92.19||0
1654017350000|2022-05-31 17:15:50|92.19||92.19||92.24||92.19||0
1654017360000|2022-05-31 17:16:00||92.06||92.06||92.11||92.06|0
1654017370000|2022-05-31 17:16:10||92.11||92.11||92.11||92.06|0
1654017380000|2022-05-31 17:16:20||92.06||92.06||92.06||92.06|0
1654017390000|2022-05-31 17:16:30|92.14||92.14||92.19||92.14||0
1654017400000|2022-05-31 17:16:40|92.19||92.19||92.19||92.19||0
1654017420000|2022-05-31 17:17:00||92.11||92.06||92.11||92.06|0
1654017450000|2022-05-31 17:17:30|92.14|92.01|92.14|92.06|92.14|92.06|92.14|92.01|2
1654017470000|2022-05-31 17:17:50||92.01||92.01||92.06||92.01|0
1654017480000|2022-05-31 17:18:00||92.06||92.01||92.06||92.01|0
1654017490000|2022-05-31 17:18:10||92.06||92.01||92.06||92.01|26
1654017500000|2022-05-31 17:18:20||92.06||92.01||92.06||92.01|0
1654017510000|2022-05-31 17:18:30||92.06||92.06||92.06||92.01|0
1654017520000|2022-05-31 17:18:40||92.01||92.01||92.06||92.01|0
1654017530000|2022-05-31 17:18:50||92.06||92.01||92.06||92.01|0
1654017540000|2022-05-31 17:19:00||92.06||92.01||92.06||92.01|0
1654017550000|2022-05-31 17:19:10||92.06||92.06||92.06||92.01|0
1654017560000|2022-05-31 17:19:20||92.01||92.06||92.06||92.01|0
1654017580000|2022-05-31 17:19:40||92.01||92.01||92.06||92.01|0
1654017590000|2022-05-31 17:19:50||92.06||92.01||92.06||92.01|0
1654017600000|2022-05-31 17:20:00||92.06||92.06||92.06||92.06|0
1654017630000|2022-05-31 17:20:30||92.01||92.01||92.01||92.01|0
1654017650000|2022-05-31 17:20:50||92.06||92.06||92.06||92.06|0
1654017660000|2022-05-31 17:21:00||92.01||92.01||92.01||92.01|0
1654017680000|2022-05-31 17:21:20||92.06||92.06||92.06||92.06|0
1654017700000|2022-05-31 17:21:40||92.01||92.01||92.01||92.01|0
1654017710000|2022-05-31 17:21:50||92.06||92.06||92.06||92.01|0
1654017730000|2022-05-31 17:22:10|92.19||92.19||92.19||92.14||0
1654017740000|2022-05-31 17:22:20|92.14||92.14||92.14||92.14||0
1654017760000|2022-05-31 17:22:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|0
1654017790000|2022-05-31 17:23:10|92.14||92.14||92.14||92.14||0
1654017800000|2022-05-31 17:23:20||92.06||92.06||92.06||92.01|0
1654017810000|2022-05-31 17:23:30||92.01||92.01||92.06||92.01|0
1654017820000|2022-05-31 17:23:40|92.09||92.09||92.09||92.09||0
1654017880000|2022-05-31 17:24:40|92.14||92.14||92.14||92.14||0
1654017890000|2022-05-31 17:24:50|92.09||92.09||92.09||92.09||0
1654017920000|2022-05-31 17:25:20|92.14||92.14||92.14||92.14||0
1654017950000|2022-05-31 17:25:50||92.06||92.01||92.06||92.01|0
1654017960000|2022-05-31 17:26:00||92.06||92.01||92.06||92.01|0
1654017980000|2022-05-31 17:26:20||92.06||92.01||92.06||92.01|0
1654018050000|2022-05-31 17:27:30||92.06||92.06||92.06||92.06|0
1654018070000|2022-05-31 17:27:50||92.01||92.01||92.01||92.01|0
1654018090000|2022-05-31 17:28:10|92.09||92.09||92.09||92.09||0
1654018120000|2022-05-31 17:28:40||91.96||91.96||91.96||91.96|3
1654018130000|2022-05-31 17:28:50|92.04||92.04||92.04||92.04||0
1654018170000|2022-05-31 17:29:30|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|0
1654018180000|2022-05-31 17:29:40||91.96||92.01||92.01||91.96|0
1654018200000|2022-05-31 17:30:00||91.96||92.01||92.01||91.96|0
1654018240000|2022-05-31 17:30:40|92.14||92.14||92.14||92.14||0
1654018260000|2022-05-31 17:31:00|92.09||92.09||92.09||92.09||0
1654018270000|2022-05-31 17:31:10||91.96||91.96||91.96||91.96|0
1654018280000|2022-05-31 17:31:20||92.01||92.01||92.01||92.01|0
1654018290000|2022-05-31 17:31:30||91.96||91.96||91.96||91.96|0
1654018300000|2022-05-31 17:31:40||92.01||91.96||92.01||91.96|0
1654018380000|2022-05-31 17:33:00|92.14|92.01|92.14|92.01|92.14|92.01|92.14|92.01|0
1654018390000|2022-05-31 17:33:10|92.19|92.06|92.14|92.06|92.19|92.06|92.14|92.06|0
1654018410000|2022-05-31 17:33:30|92.19||92.14||92.19||92.14||0
1654018430000|2022-05-31 17:33:50||92.01||92.06||92.06||92.01|0
1654018440000|2022-05-31 17:34:00|92.19||92.19||92.19||92.19||0
1654018460000|2022-05-31 17:34:20|92.14||92.14||92.14||92.14||0
1654018470000|2022-05-31 17:34:30|92.19||92.19||92.19||92.19||0
1654018480000|2022-05-31 17:34:40||92.11||92.11||92.11||92.06|0
1654018490000|2022-05-31 17:34:50|92.24||92.24||92.24||92.19||0
1654018500000|2022-05-31 17:35:00|92.19||92.24||92.24||92.19||0
1654018510000|2022-05-31 17:35:10|92.19||92.24||92.24||92.19||0
1654018520000|2022-05-31 17:35:20||92.16||92.16||92.16||92.11|0
1654018530000|2022-05-31 17:35:30||92.11||92.11||92.16||92.11|0
1654018540000|2022-05-31 17:35:40||92.16||92.16||92.16||92.11|0
1654018550000|2022-05-31 17:35:50||92.11||92.16||92.16||92.11|0
1654018560000|2022-05-31 17:36:00||92.11||92.11||92.16||92.11|0
1654018570000|2022-05-31 17:36:10||92.16||92.11||92.16||92.11|0
1654018610000|2022-05-31 17:36:50||92.16||92.16||92.16||92.11|0
1654018620000|2022-05-31 17:37:00||92.11||92.11||92.11||92.11|0
1654018640000|2022-05-31 17:37:20|92.19||92.24||92.24||92.19||0
1654018650000|2022-05-31 17:37:30|92.19||92.24||92.24||92.19||0
1654018660000|2022-05-31 17:37:40|92.19||92.19||92.24||92.19||0
1654018680000|2022-05-31 17:38:00||92.06||92.06||92.06||92.06|0
1654018690000|2022-05-31 17:38:10|92.14||92.14||92.14||92.14||0
1654018720000|2022-05-31 17:38:40|92.19||92.19||92.19||92.19||0
1654018730000|2022-05-31 17:38:50||92.11||92.06||92.11||92.06|0
1654018750000|2022-05-31 17:39:10||92.11||92.06||92.11||92.06|0
1654018760000|2022-05-31 17:39:20||92.11||92.11||92.11||92.11|0
1654018780000|2022-05-31 17:39:40||92.06||92.11||92.11||92.06|0
1654018790000|2022-05-31 17:39:50||92.06||92.06||92.06||92.06|0
1654018800000|2022-05-31 17:40:00||92.11||92.06||92.11||92.06|0
1654018810000|2022-05-31 17:40:10||92.11||92.11||92.11||92.06|0
1654018830000|2022-05-31 17:40:30||92.06||92.06||92.06||92.06|0
1654018840000|2022-05-31 17:40:40||92.11||92.11||92.11||92.11|0
1654018850000|2022-05-31 17:40:50|92.24||92.24||92.24||92.24||0
1654018860000|2022-05-31 17:41:00||92.16||92.11||92.16||92.11|0
1654018870000|2022-05-31 17:41:10||92.16||92.16||92.16||92.11|0
1654018880000|2022-05-31 17:41:20||92.11||92.16||92.16||92.11|0
1654018900000|2022-05-31 17:41:40||92.11||92.11||92.11||92.11|0
1654018910000|2022-05-31 17:41:50|92.19||92.19||92.24||92.19||0
1654018920000|2022-05-31 17:42:00|92.24||92.19||92.24||92.19||0
1654018930000|2022-05-31 17:42:10|92.24||92.19||92.24||92.19||0
1654018940000|2022-05-31 17:42:20|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|0
1654018950000|2022-05-31 17:42:30||92.11||92.11||92.11||92.11|0
1654018970000|2022-05-31 17:42:50|92.19||92.24||92.24||92.19||0
1654018980000|2022-05-31 17:43:00||92.16||92.16||92.16||92.16|0
1654018990000|2022-05-31 17:43:10||92.11||92.16||92.16||92.11|0
1654019000000|2022-05-31 17:43:20|92.19|92.11|92.14|92.06|92.19|92.11|92.14|92.06|300
1654019010000|2022-05-31 17:43:30|92.19||92.19||92.19||92.19||207
1654019020000|2022-05-31 17:43:40|92.24|92.11|92.24|92.11|92.24|92.11|92.24|92.11|16
1654019030000|2022-05-31 17:43:50|92.19||92.19||92.19||92.19||0
1654019040000|2022-05-31 17:44:00|92.24||92.19||92.24||92.19||0
1654019050000|2022-05-31 17:44:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|0
1654019120000|2022-05-31 17:45:20||92.11||92.11||92.11||92.11|5
1654019130000|2022-05-31 17:45:30|92.19||92.19||92.24||92.19||1
1654019140000|2022-05-31 17:45:40|92.24||92.24||92.24||92.24||0
1654019150000|2022-05-31 17:45:50|92.19||92.24||92.24||92.19||0
1654019160000|2022-05-31 17:46:00|92.19||92.19||92.19||92.19||0
1654019180000|2022-05-31 17:46:20||92.06||92.11||92.11||92.06|0
1654019190000|2022-05-31 17:46:30|92.24||92.19||92.24||92.19||0
1654019200000|2022-05-31 17:46:40|92.24||92.24||92.24||92.24||0
1654019210000|2022-05-31 17:46:50|92.19||92.24||92.24||92.19||0
1654019250000|2022-05-31 17:47:30|92.19||92.24||92.24||92.19||0
1654019260000|2022-05-31 17:47:40|92.19||92.19||92.24||92.19||0
1654019280000|2022-05-31 17:48:00||92.06||92.06||92.06||92.06|0
1654019290000|2022-05-31 17:48:10||92.11||92.06||92.11||92.06|0
1654019300000|2022-05-31 17:48:20|92.14||92.19||92.19||92.14||0
1654019310000|2022-05-31 17:48:30|92.14||92.14||92.14||92.14||0
1654019330000|2022-05-31 17:48:50|92.19||92.19||92.19||92.19||0
1654019390000|2022-05-31 17:49:50|||||||||1
1654019410000|2022-05-31 17:50:10|92.14||92.14||92.14||92.14||0
1654019420000|2022-05-31 17:50:20|92.19||92.19||92.19||92.19||0
1654019430000|2022-05-31 17:50:30||92.11||92.11||92.11||92.11|0
1654019440000|2022-05-31 17:50:40|92.24||92.24||92.24||92.24||0
1654019450000|2022-05-31 17:50:50|92.19||92.24||92.24||92.19||0
1654019460000|2022-05-31 17:51:00|92.19||92.19||92.19||92.19||0
1654019470000|2022-05-31 17:51:10|92.24||92.19||92.24||92.19||0
1654019480000|2022-05-31 17:51:20|92.24||92.24||92.24||92.24||0
1654019550000|2022-05-31 17:52:30||92.16||92.11||92.16||92.11|0
1654019570000|2022-05-31 17:52:50||92.16||92.16||92.16||92.11|0
1654019640000|2022-05-31 17:54:00|92.29||92.24||92.29||92.24||0
1654019670000|2022-05-31 17:54:30||92.11||92.11||92.11||92.11|3
1654019680000|2022-05-31 17:54:40|||||||||1
1654019750000|2022-05-31 17:55:50|92.29|92.16|92.29|92.16|92.29|92.16|92.29|92.16|0
1654019800000|2022-05-31 17:56:40|92.24||92.24||92.24||92.24||0
1654019810000|2022-05-31 17:56:50|92.29||92.29||92.29||92.29||0
1654019820000|2022-05-31 17:57:00|92.24||92.24||92.24||92.24||0
1654019860000|2022-05-31 17:57:40|||||||||3
1654019870000|2022-05-31 17:57:50||92.11||92.11||92.11||92.11|0
1654019900000|2022-05-31 17:58:20||92.16||92.16||92.16||92.16|0
1654019910000|2022-05-31 17:58:30||92.11||92.11||92.11||92.11|0
1654019920000|2022-05-31 17:58:40||92.16||92.16||92.16||92.16|0
1654019940000|2022-05-31 17:59:00|92.29||92.29||92.29||92.29||1
1654019960000|2022-05-31 17:59:20||92.21||92.21||92.21||92.21|0
1654020000000|2022-05-31 18:00:00|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|8
1654020030000|2022-05-31 18:00:30|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|10
1654020040000|2022-05-31 18:00:40|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|1
1654020050000|2022-05-31 18:00:50|92.29||92.29||92.29||92.29||10
1654020060000|2022-05-31 18:01:00|92.24||92.24||92.24||92.24||0
1654020070000|2022-05-31 18:01:10|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|10
1654020080000|2022-05-31 18:01:20||92.16||92.16||92.21||92.16|8
1654020100000|2022-05-31 18:01:40||92.21||92.16||92.21||92.16|0
1654020110000|2022-05-31 18:01:50||92.21||92.21||92.21||92.21|0
1654020120000|2022-05-31 18:02:00||92.16||92.16||92.16||92.16|0
1654020130000|2022-05-31 18:02:10||92.21||92.16||92.21||92.16|0
1654020140000|2022-05-31 18:02:20||92.21||92.21||92.21||92.21|0
1654020180000|2022-05-31 18:03:00|92.24|92.16|92.29|92.16|92.29|92.16|92.24|92.16|57
1654020190000|2022-05-31 18:03:10|92.24|92.21|92.29|92.16|92.29|92.21|92.24|92.16|7
1654020200000|2022-05-31 18:03:20|92.24||92.24||92.24||92.24||0
1654020210000|2022-05-31 18:03:30||92.11||92.11||92.11||92.11|2
1654020220000|2022-05-31 18:03:40||92.16||92.11||92.16||92.11|0
1654020240000|2022-05-31 18:04:00|92.19||92.19||92.24||92.19||0
1654020250000|2022-05-31 18:04:10|92.24||92.24||92.24||92.24||0
1654020260000|2022-05-31 18:04:20||92.16||92.16||92.16||92.16|0
1654020270000|2022-05-31 18:04:30|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|76
1654020300000|2022-05-31 18:05:00|92.24|92.16|92.24|92.11|92.24|92.16|92.24|92.11|545
1654020330000|2022-05-31 18:05:30||92.16||92.16||92.16||92.16|0
1654020340000|2022-05-31 18:05:40|||||||||1
1654020360000|2022-05-31 18:06:00|||||||||3
1654020390000|2022-05-31 18:06:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|0
1654020400000|2022-05-31 18:06:40|92.24||92.24||92.24||92.19||0
1654020430000|2022-05-31 18:07:10|92.19||92.24||92.24||92.19||0
1654020440000|2022-05-31 18:07:20|92.19||92.24||92.24||92.19||0
1654020470000|2022-05-31 18:07:50||92.16||92.11||92.16||92.11|0
1654020490000|2022-05-31 18:08:10|92.19||92.24||92.24||92.19||0
1654020500000|2022-05-31 18:08:20|92.19||92.24||92.24||92.19||0
1654020510000|2022-05-31 18:08:30|92.19||92.24||92.24||92.19||0
1654020540000|2022-05-31 18:09:00||92.16||92.16||92.16||92.16|0
1654020560000|2022-05-31 18:09:20|92.29||92.29||92.29||92.24||2
1654020570000|2022-05-31 18:09:30|92.24||92.24||92.29||92.24||0
1654020580000|2022-05-31 18:09:40|92.29||92.29||92.29||92.24||0
1654020590000|2022-05-31 18:09:50|92.24||92.24||92.29||92.24||4
1654020600000|2022-05-31 18:10:00|92.29||92.29||92.29||92.29||0
1654020610000|2022-05-31 18:10:10|92.24||92.24||92.24||92.24||0
1654020630000|2022-05-31 18:10:30||92.11||92.11||92.11||92.11|2
1654020660000|2022-05-31 18:11:00||92.16||92.16||92.16||92.16|0
1654020670000|2022-05-31 18:11:10||92.11||92.11||92.11||92.11|0
1654020750000|2022-05-31 18:12:30|92.19||92.24||92.24||92.19||0
1654020770000|2022-05-31 18:12:50||92.16||92.16||92.16||92.16|0
1654020780000|2022-05-31 18:13:00||92.11||92.11||92.11||92.11|0
1654020800000|2022-05-31 18:13:20|92.19||92.19||92.19||92.19||0
1654020820000|2022-05-31 18:13:40|92.24||92.24||92.24||92.24||0
1654020840000|2022-05-31 18:14:00|92.19||92.19||92.19||92.19||0
1654020860000|2022-05-31 18:14:20|92.24||92.24||92.24||92.24||29
1654020870000|2022-05-31 18:14:30||92.16||92.11||92.16||92.11|0
1654020880000|2022-05-31 18:14:40||92.16||92.16||92.16||92.16|5
1654020890000|2022-05-31 18:14:50||92.11||92.11||92.11||92.11|2
1654020900000|2022-05-31 18:15:00|92.19||92.24||92.24||92.19||0
1654020920000|2022-05-31 18:15:20||92.16||92.11||92.16||92.11|0
1654020940000|2022-05-31 18:15:40||92.16||92.16||92.16||92.16|0
1654020960000|2022-05-31 18:16:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|2
1654021180000|2022-05-31 18:19:40|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|37
1654021290000|2022-05-31 18:21:30||92.11||92.11||92.11||92.11|43
1654021300000|2022-05-31 18:21:40|92.19||92.19||92.24||92.19||0
1654021320000|2022-05-31 18:22:00||92.06||92.06||92.11||92.06|17
1654021330000|2022-05-31 18:22:10||92.11||92.06||92.11||92.06|0
1654021340000|2022-05-31 18:22:20||92.11||92.11||92.11||92.11|0
1654021360000|2022-05-31 18:22:40|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|2
1654021390000|2022-05-31 18:23:10|92.19||92.19||92.19||92.19||20
1654021400000|2022-05-31 18:23:20||92.11||92.06||92.11||92.06|0
1654021410000|2022-05-31 18:23:30||92.11||92.11||92.11||92.06|0
1654021450000|2022-05-31 18:24:10|||||||||4
1654021470000|2022-05-31 18:24:30|||||||||1
1654021520000|2022-05-31 18:25:20||92.06||92.06||92.06||92.06|7
1654021530000|2022-05-31 18:25:30|92.14||92.14||92.19||92.14||0
1654021590000|2022-05-31 18:26:30||92.01||92.01||92.06||92.01|59
1654021600000|2022-05-31 18:26:40||92.06||92.06||92.06||92.01|0
1654021660000|2022-05-31 18:27:40|||||||||8
1654021720000|2022-05-31 18:28:40|||||||||4
1654021750000|2022-05-31 18:29:10|92.19||92.19||92.19||92.19||22
1654021800000|2022-05-31 18:30:00||92.11||92.11||92.11||92.11|0
1654021970000|2022-05-31 18:32:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|8
1654022160000|2022-05-31 18:36:00||92.01||92.01||92.06||92.01|9
1654022170000|2022-05-31 18:36:10||92.06||92.06||92.06||92.06|0
1654022200000|2022-05-31 18:36:40|||||||||1
1654022240000|2022-05-31 18:37:20|||||||||1
1654022270000|2022-05-31 18:37:50|||||||||1
1654022280000|2022-05-31 18:38:00|||||||||2
1654022300000|2022-05-31 18:38:20|||||||||1
1654022310000|2022-05-31 18:38:30|||||||||2
1654022320000|2022-05-31 18:38:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|42
1654022330000|2022-05-31 18:38:50|||||||||10
1654022340000|2022-05-31 18:39:00|||||||||1
1654022350000|2022-05-31 18:39:10||92.06||92.06||92.06||92.06|0
1654022360000|2022-05-31 18:39:20||92.11||92.11||92.11||92.11|0
1654022370000|2022-05-31 18:39:30||92.06||92.06||92.06||92.06|7
1654022380000|2022-05-31 18:39:40||92.11||92.11||92.11||92.11|0
1654022430000|2022-05-31 18:40:30||92.06||92.06||92.06||92.06|1
1654022440000|2022-05-31 18:40:40|92.14||92.14||92.14||92.14||0
1654022470000|2022-05-31 18:41:10||92.01||92.01||92.01||92.01|0
1654022490000|2022-05-31 18:41:30|92.09|92.06|92.09|92.01|92.09|92.06|92.09|92.01|0
1654022500000|2022-05-31 18:41:40||91.96||92.01||92.01||91.96|0
1654022510000|2022-05-31 18:41:50||91.96||91.96||92.01||91.96|0
1654022520000|2022-05-31 18:42:00|92.04|92.01|92.09|91.96|92.09|92.01|92.04|91.96|0
1654022530000|2022-05-31 18:42:10|92.04||92.09||92.09||92.04||0
1654022550000|2022-05-31 18:42:30||92.01||91.96||92.01||91.96|0
1654022570000|2022-05-31 18:42:50|92.04||92.04||92.09||92.04||0
1654022660000|2022-05-31 18:44:20||91.91||91.91||91.91||91.91|0
1654022670000|2022-05-31 18:44:30||91.96||91.91||91.96||91.91|0
1654022680000|2022-05-31 18:44:40||91.96||91.91||91.96||91.91|0
1654022700000|2022-05-31 18:45:00|91.99||91.99||92.04||91.99||0
1654022720000|2022-05-31 18:45:20|91.94|91.86|91.94|91.86|91.99|91.86|91.94|91.86|0
1654022730000|2022-05-31 18:45:30|91.99||91.99||91.99||91.94||0
1654022740000|2022-05-31 18:45:40|91.94||91.99||91.99||91.94||0
1654022750000|2022-05-31 18:45:50|91.94||91.94||91.99||91.94||0
1654022800000|2022-05-31 18:46:40||91.81||91.81||91.86||91.81|0
1654022810000|2022-05-31 18:46:50||91.86||91.81||91.86||91.81|0
1654022820000|2022-05-31 18:47:00|91.89||91.89||91.94||91.89||1
1654022830000|2022-05-31 18:47:10|||||||||1
1654022840000|2022-05-31 18:47:20|91.94||91.94||91.94||91.94||68
1654022870000|2022-05-31 18:47:50||91.86||91.86||91.86||91.86|0
1654022890000|2022-05-31 18:48:10|91.89|91.81|91.94|91.81|91.94|91.81|91.89|91.81|19
1654022900000|2022-05-31 18:48:20|91.89||91.89||91.94||91.89||14
1654022910000|2022-05-31 18:48:30|91.84|91.76|91.84|91.76|91.84|91.81|91.84|91.76|26
1654022920000|2022-05-31 18:48:40|||||||||22
1654022980000|2022-05-31 18:49:40|91.89||91.89||91.89||91.89||23
1654023000000|2022-05-31 18:50:00|||||||||7
1654023010000|2022-05-31 18:50:10|91.94|91.81|91.89|91.81|91.94|91.81|91.89|91.81|0
1654023060000|2022-05-31 18:51:00|||||||||9
1654023150000|2022-05-31 18:52:30|||||||||4
1654023160000|2022-05-31 18:52:40|91.84|91.76|91.89|91.76|91.89|91.76|91.84|91.76|4
1654023170000|2022-05-31 18:52:50|91.84||91.84||91.89||91.84||0
1654023190000|2022-05-31 18:53:10|||||||||9
1654023200000|2022-05-31 18:53:20|||||||||4
1654023210000|2022-05-31 18:53:30||91.71||91.76||91.76||91.71|0
1654023220000|2022-05-31 18:53:40||91.71||91.71||91.76||91.71|0
1654023230000|2022-05-31 18:53:50||91.76||91.76||91.76||91.76|0
1654023280000|2022-05-31 18:54:40|91.79|91.71|91.84|91.71|91.84|91.71|91.79|91.71|1
1654023290000|2022-05-31 18:54:50|91.79||91.79||91.84||91.79||0
1654023300000|2022-05-31 18:55:00||91.66||91.66||91.66||91.66|7
1654023310000|2022-05-31 18:55:10|91.74|91.71|91.79|91.66|91.79|91.71|91.74|91.66|2
1654023320000|2022-05-31 18:55:20||91.71||91.66||91.71||91.66|6
1654023330000|2022-05-31 18:55:30|91.74||91.74||91.74||91.74||0
1654023340000|2022-05-31 18:55:40|91.79||91.74||91.79||91.74||57
1654023350000|2022-05-31 18:55:50|91.79||91.74||91.79||91.74||0
1654023360000|2022-05-31 18:56:00|91.79||91.79||91.79||91.79||56
1654023370000|2022-05-31 18:56:10|91.84|91.71|91.84|91.71|91.84|91.71|91.79|91.66|22
1654023380000|2022-05-31 18:56:20|91.79|91.76|91.79|91.71|91.84|91.76|91.79|91.71|19
1654023390000|2022-05-31 18:56:30|91.84||91.84||91.84||91.84||0
1654023400000|2022-05-31 18:56:40||91.76||91.71||91.76||91.71|19
1654023410000|2022-05-31 18:56:50||91.76||91.71||91.76||91.71|66
1654023420000|2022-05-31 18:57:00|91.79||91.84||91.84||91.79||0
1654023430000|2022-05-31 18:57:10||91.76||91.76||91.76||91.76|0
1654023440000|2022-05-31 18:57:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|0
1654023450000|2022-05-31 18:57:30|||||||||4
1654023480000|2022-05-31 18:58:00|||||||||19
1654023530000|2022-05-31 18:58:50|||||||||1
1654023540000|2022-05-31 18:59:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|14
1654023580000|2022-05-31 18:59:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|22
1654023590000|2022-05-31 18:59:50|91.94|91.76|91.89|91.81|91.94|91.81|91.89|91.76|0
1654023600000|2022-05-31 19:00:00||91.76||91.76||91.81||91.76|0
1654023610000|2022-05-31 19:00:10||91.81||91.76||91.81||91.76|0
1654023620000|2022-05-31 19:00:20||91.81||91.76||91.81||91.76|0
1654023660000|2022-05-31 19:01:00|91.94|91.81|91.94|91.81|91.94|91.81|91.94|91.81|0
1654023670000|2022-05-31 19:01:10||91.86||91.81||91.86||91.81|0
1654023700000|2022-05-31 19:01:40||91.86||91.81||91.86||91.81|0
1654023710000|2022-05-31 19:01:50|91.89|91.76|91.89|91.76|91.89|91.76|91.89|91.76|0
1654023720000|2022-05-31 19:02:00|91.84||91.89||91.89||91.84||0
1654023730000|2022-05-31 19:02:10|91.84||91.84||91.89||91.84||0
1654023750000|2022-05-31 19:02:30|91.89||91.84||91.89||91.84||2
1654023760000|2022-05-31 19:02:40|91.89||91.89||91.89||91.84||1
1654023770000|2022-05-31 19:02:50|91.84||91.84||91.84||91.84||1
1654023780000|2022-05-31 19:03:00|91.89||91.89||91.89||91.89||14
1654023790000|2022-05-31 19:03:10|91.84||91.84||91.84||91.84||0
1654023810000|2022-05-31 19:03:30||91.71||91.71||91.71||91.71|6
1654023820000|2022-05-31 19:03:40|91.79||91.79||91.84||91.79||0
1654023840000|2022-05-31 19:04:00|91.84|91.76|91.84|91.71|91.84|91.76|91.84|91.71|7
1654023860000|2022-05-31 19:04:20|91.89|91.76|91.89|91.76|91.89|91.76|91.89|91.76|0
1654023880000|2022-05-31 19:04:40|91.84|91.81|91.89|91.76|91.89|91.81|91.84|91.76|0
1654023890000|2022-05-31 19:04:50||91.81||91.76||91.81||91.76|0
1654023900000|2022-05-31 19:05:00||91.81||91.76||91.81||91.76|0
1654023910000|2022-05-31 19:05:10|91.84||91.89||91.89||91.84||0
1654023920000|2022-05-31 19:05:20|91.84|91.81|91.89|91.76|91.89|91.81|91.84|91.76|0
1654023930000|2022-05-31 19:05:30||91.81||91.76||91.81||91.76|0
1654023960000|2022-05-31 19:06:00||91.81||91.76||91.81||91.76|0
1654023970000|2022-05-31 19:06:10|91.84||91.84||91.84||91.84||0
1654023990000|2022-05-31 19:06:30|91.89||91.89||91.89||91.84||0
1654024010000|2022-05-31 19:06:50|91.94|91.81|91.94|91.81|91.94|91.81|91.94|91.81|0
1654024020000|2022-05-31 19:07:00||91.86||91.86||91.86||91.81|0
1654024040000|2022-05-31 19:07:20|||||||||1
1654024060000|2022-05-31 19:07:40|91.99||91.99||91.99||91.99||0
1654024070000|2022-05-31 19:07:50|91.94||91.94||91.94||91.94||0
1654024130000|2022-05-31 19:08:50|91.99||91.99||91.99||91.99||0
1654024140000|2022-05-31 19:09:00|91.94||91.99||91.99||91.94||2
1654024150000|2022-05-31 19:09:10|91.94|91.91|91.99|91.91|91.99|91.91|91.94|91.86|2
1654024160000|2022-05-31 19:09:20||91.86||91.86||91.86||91.86|9
1654024170000|2022-05-31 19:09:30|91.94|91.91|91.99|91.86|91.99|91.91|91.94|91.86|6
1654024180000|2022-05-31 19:09:40||91.91||91.86||91.91||91.86|0
1654024190000|2022-05-31 19:09:50||91.91||91.91||91.91||91.86|0
1654024200000|2022-05-31 19:10:00|91.94|91.86|91.99|91.86|91.99|91.86|91.94|91.86|2
1654024210000|2022-05-31 19:10:10|91.94|91.91|91.94|91.86|91.94|91.91|91.94|91.86|1
1654024240000|2022-05-31 19:10:40||91.81||91.81||91.86||91.81|1
1654024250000|2022-05-31 19:10:50||91.86||91.86||91.86||91.86|0
1654024330000|2022-05-31 19:12:10||91.81||91.81||91.81||91.81|0
1654024340000|2022-05-31 19:12:20|91.89||91.89||91.89||91.89||0
1654024360000|2022-05-31 19:12:40|91.94||91.94||91.94||91.94||4
1654024370000|2022-05-31 19:12:50|91.89||91.94||91.94||91.89||1
1654024380000|2022-05-31 19:13:00||91.86||91.86||91.86||91.86|0
1654024400000|2022-05-31 19:13:20|91.99||91.99||91.99||91.94||2
1654024410000|2022-05-31 19:13:30|91.94||91.94||91.94||91.94||0
1654024420000|2022-05-31 19:13:40|91.99||91.99||91.99||91.99||2
1654024440000|2022-05-31 19:14:00|92.04|91.91|91.99|91.91|92.04|91.91|91.99|91.91|0
1654024480000|2022-05-31 19:14:40||91.86||91.91||91.91||91.86|0
1654024500000|2022-05-31 19:15:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|11
1654024510000|2022-05-31 19:15:10|92.09||92.04||92.09||92.04||8
1654024560000|2022-05-31 19:16:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|91.96|4
1654024580000|2022-05-31 19:16:20|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|10
1654024620000|2022-05-31 19:17:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|4
1654024630000|2022-05-31 19:17:10|92.14||92.14||92.14||92.14||0
1654024640000|2022-05-31 19:17:20||92.06||92.06||92.06||92.06|272
1654024650000|2022-05-31 19:17:30|||||||||5
1654024660000|2022-05-31 19:17:40|||||||||1
1654024680000|2022-05-31 19:18:00|||||||||17
1654024700000|2022-05-31 19:18:20|92.19||92.14||92.19||92.14||2
1654024720000|2022-05-31 19:18:40||92.01||92.01||92.01||92.01|5
1654024730000|2022-05-31 19:18:50|92.09||92.09||92.09||92.09||0
1654024740000|2022-05-31 19:19:00|92.14||92.14||92.14||92.14||0
1654024750000|2022-05-31 19:19:10|92.09||92.09||92.09||92.09||0
1654024770000|2022-05-31 19:19:30|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|19
1654024790000|2022-05-31 19:19:50||91.91||91.91||91.91||91.91|2
1654024800000|2022-05-31 19:20:00||91.96||91.96||91.96||91.96|0
1654024810000|2022-05-31 19:20:10|92.09||92.09||92.09||92.09||1
1654024820000|2022-05-31 19:20:20||92.01||92.01||92.01||92.01|0
1654024860000|2022-05-31 19:21:00|||||||||16
1654024920000|2022-05-31 19:22:00|92.14||92.14||92.14||92.14||16
1654024930000|2022-05-31 19:22:10|92.19|92.06|92.19|92.06|92.19|92.06|92.19|92.06|0
1654024940000|2022-05-31 19:22:20|92.14||92.14||92.14||92.14||0
1654024960000|2022-05-31 19:22:40|92.19||92.19||92.19||92.19||0
1654024970000|2022-05-31 19:22:50|||||||||13
1654024980000|2022-05-31 19:23:00||92.11||92.11||92.11||92.11|0
1654025050000|2022-05-31 19:24:10||92.06||92.06||92.06||92.06|21
1654025060000|2022-05-31 19:24:20|92.14||92.14||92.14||92.14||0
1654025110000|2022-05-31 19:25:10|92.19||92.19||92.19||92.14||0
1654025130000|2022-05-31 19:25:30||92.11||92.06||92.11||92.06|0
1654025140000|2022-05-31 19:25:40|92.14||92.14||92.19||92.14||0
1654025150000|2022-05-31 19:25:50|92.19||92.19||92.19||92.14||0
1654025160000|2022-05-31 19:26:00|92.14||92.14||92.19||92.14||0
1654025220000|2022-05-31 19:27:00||92.01||92.01||92.01||92.01|7
1654025230000|2022-05-31 19:27:10|92.09||92.14||92.14||92.09||0
1654025240000|2022-05-31 19:27:20||92.06||92.06||92.06||92.06|0
1654025300000|2022-05-31 19:28:20|92.19|92.11|92.19|92.06|92.19|92.11|92.19|92.06|11
1654025320000|2022-05-31 19:28:40|92.14||92.14||92.14||92.14||0
1654025330000|2022-05-31 19:28:50|92.19||92.19||92.19||92.19||0
1654025340000|2022-05-31 19:29:00|92.14||92.14||92.14||92.14||0
1654025350000|2022-05-31 19:29:10||92.01||92.01||92.01||92.01|0
1654025400000|2022-05-31 19:30:00||92.06||92.06||92.06||92.01|0
1654025410000|2022-05-31 19:30:10|92.19|92.11|92.19|92.06|92.19|92.11|92.19|92.06|0
1654025420000|2022-05-31 19:30:20||92.11||92.06||92.11||92.06|0
1654025430000|2022-05-31 19:30:30||92.11||92.11||92.11||92.06|0
1654025440000|2022-05-31 19:30:40||92.06||92.11||92.11||92.06|0
1654025450000|2022-05-31 19:30:50|92.24||92.19||92.24||92.19||0
1654025460000|2022-05-31 19:31:00|92.24|92.16|92.24|92.11|92.24|92.16|92.24|92.11|0
1654025470000|2022-05-31 19:31:10|92.19||92.19||92.19||92.19||0
1654025480000|2022-05-31 19:31:20|92.24||92.19||92.24||92.19||0
1654025500000|2022-05-31 19:31:40|||||||||4
1654025520000|2022-05-31 19:32:00|92.24|92.16|92.24|92.11|92.24|92.16|92.24|92.11|2
1654025540000|2022-05-31 19:32:20||92.16||92.16||92.16||92.16|0
1654025550000|2022-05-31 19:32:30||92.11||92.16||92.16||92.11|0
1654025560000|2022-05-31 19:32:40||92.11||92.11||92.16||92.11|0
1654025570000|2022-05-31 19:32:50||92.16||92.16||92.16||92.16|0
1654025580000|2022-05-31 19:33:00|||||||||3
1654025590000|2022-05-31 19:33:10||92.11||92.11||92.11||92.11|1
1654025600000|2022-05-31 19:33:20||92.16||92.16||92.16||92.16|0
1654025740000|2022-05-31 19:35:40||92.11||92.11||92.11||92.11|12
1654025750000|2022-05-31 19:35:50|92.19||92.19||92.24||92.19||0
1654025830000|2022-05-31 19:37:10|92.24||92.24||92.24||92.24||1
1654025840000|2022-05-31 19:37:20||92.16||92.11||92.16||92.11|0
1654025850000|2022-05-31 19:37:30||92.16||92.11||92.16||92.11|0
1654025880000|2022-05-31 19:38:00|92.19||92.19||92.19||92.19||0
1654025890000|2022-05-31 19:38:10|92.24|92.16|92.24|92.11|92.24|92.16|92.24|92.11|0
1654025900000|2022-05-31 19:38:20||92.16||92.11||92.16||92.11|0
1654025910000|2022-05-31 19:38:30||92.16||92.11||92.16||92.11|0
1654025920000|2022-05-31 19:38:40||92.16||92.16||92.16||92.16|0
1654025930000|2022-05-31 19:38:50||92.11||92.11||92.11||92.11|7
1654025950000|2022-05-31 19:39:10||92.16||92.16||92.16||92.16|0
1654025970000|2022-05-31 19:39:30||92.11||92.11||92.11||92.11|8
1654025980000|2022-05-31 19:39:40|92.19|92.16|92.19|92.11|92.19|92.16|92.19|92.11|1
1654026000000|2022-05-31 19:40:00|92.24||92.19||92.24||92.19||0
1654026010000|2022-05-31 19:40:10|92.24||92.24||92.24||92.24||0
1654026020000|2022-05-31 19:40:20|92.19||92.19||92.19||92.19||0
1654026030000|2022-05-31 19:40:30|92.24||92.24||92.24||92.24||0
1654026040000|2022-05-31 19:40:40||92.16||92.16||92.16||92.11|0
1654026100000|2022-05-31 19:41:40|||||||||4
1654026110000|2022-05-31 19:41:50|92.29||92.24||92.29||92.24||0
1654026120000|2022-05-31 19:42:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|5
1654026140000|2022-05-31 19:42:20|92.24||92.24||92.24||92.24||18
1654026150000|2022-05-31 19:42:30||92.16||92.16||92.16||92.16|0
1654026160000|2022-05-31 19:42:40|||||||||2
1654026180000|2022-05-31 19:43:00||92.11||92.11||92.11||92.11|6
1654026200000|2022-05-31 19:43:20||92.16||92.16||92.16||92.16|0
1654026240000|2022-05-31 19:44:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|6
1654026290000|2022-05-31 19:44:50||92.06||92.06||92.06||92.06|7
1654026300000|2022-05-31 19:45:00|92.14||92.14||92.14||92.14||0
1654026330000|2022-05-31 19:45:30|92.19||92.14||92.19||92.14||0
1654026370000|2022-05-31 19:46:10|||||||||4
1654026380000|2022-05-31 19:46:20|92.19|92.11|92.19|92.06|92.19|92.11|92.19|92.06|3
1654026390000|2022-05-31 19:46:30|92.14||92.19||92.19||92.14||0
1654026410000|2022-05-31 19:46:50||92.11||92.11||92.11||92.11|0
1654026430000|2022-05-31 19:47:10|92.14|92.06|92.14|92.06|92.19|92.06|92.14|92.06|4
1654026450000|2022-05-31 19:47:30|||||||||4
1654026470000|2022-05-31 19:47:50|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|60
1654026520000|2022-05-31 19:48:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|32
1654026530000|2022-05-31 19:48:50|92.14|92.06|92.14|92.06|92.19|92.06|92.14|92.06|0
1654026550000|2022-05-31 19:49:10|||||||||4
1654026570000|2022-05-31 19:49:30|92.19|92.11|92.19|92.11|92.24|92.11|92.19|92.11|194
1654026580000|2022-05-31 19:49:40|||||||||4
1654026600000|2022-05-31 19:50:00|92.24|92.16|92.29|92.21|92.29|92.21|92.24|92.11|46
1654026610000|2022-05-31 19:50:10|92.34|92.26|92.34|92.26|92.39|92.26|92.34|92.26|177
1654026620000|2022-05-31 19:50:20|92.39|92.31|92.39|92.26|92.39|92.31|92.34|92.26|5
1654026630000|2022-05-31 19:50:30|92.34|92.21|92.34|92.21|92.34|92.21|92.34|92.21|21
1654026660000|2022-05-31 19:51:00||92.26||92.21||92.26||92.21|0
1654026680000|2022-05-31 19:51:20||92.26||92.26||92.26||92.26|0
1654026700000|2022-05-31 19:51:40|92.39||92.39||92.39||92.39||4
1654026710000|2022-05-31 19:51:50||92.31||92.31||92.31||92.31|0
1654026720000|2022-05-31 19:52:00|||||||||13
1654026740000|2022-05-31 19:52:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|24
1654026750000|2022-05-31 19:52:30|92.39||92.34||92.39||92.34||0
1654026760000|2022-05-31 19:52:40|92.39||92.34||92.39||92.34||0
1654026780000|2022-05-31 19:53:00|||||||||15
1654026790000|2022-05-31 19:53:10|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|19
1654026810000|2022-05-31 19:53:30|||||||||20
1654026820000|2022-05-31 19:53:40|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|9
1654026840000|2022-05-31 19:54:00|92.29|92.21|92.29|92.16|92.29|92.21|92.29|92.16|15
1654026850000|2022-05-31 19:54:10|92.34|92.21|92.29|92.16|92.34|92.21|92.29|92.16|40
1654026860000|2022-05-31 19:54:20|92.24||92.24||92.24||92.24||0
1654026870000|2022-05-31 19:54:30|92.29|92.21|92.29|92.16|92.29|92.21|92.29|92.16|11
1654026880000|2022-05-31 19:54:40|92.24|92.11|92.19|92.11|92.24|92.11|92.19|92.11|29
1654026900000|2022-05-31 19:55:00|||||||||34
1654026910000|2022-05-31 19:55:10|92.09|92.01|92.14|92.01|92.14|92.01|92.09|92.01|65
1654026920000|2022-05-31 19:55:20|92.19|92.06|92.14|92.01|92.19|92.06|92.14|92.01|0
1654026930000|2022-05-31 19:55:30|92.19|92.06|92.14|92.01|92.19|92.06|92.14|92.01|0
1654026940000|2022-05-31 19:55:40||92.06||92.06||92.06||92.06|0
1654026960000|2022-05-31 19:56:00|92.19||92.14||92.19||92.14||12
1654026970000|2022-05-31 19:56:10|92.19||92.14||92.19||92.14||14
1654026990000|2022-05-31 19:56:30|||||||||4
1654027000000|2022-05-31 19:56:40|||||||||7
1654027020000|2022-05-31 19:57:00|92.19|92.11|92.19|92.11|92.19|92.11|92.14|92.11|33
1654027040000|2022-05-31 19:57:20|||||||||6
1654027060000|2022-05-31 19:57:40|||||||||12
1654027070000|2022-05-31 19:57:50|||||||||5
1654027080000|2022-05-31 19:58:00|||||||||28
1654027090000|2022-05-31 19:58:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|11
1654027110000|2022-05-31 19:58:30|||||||||16
1654027120000|2022-05-31 19:58:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|12
1654027140000|2022-05-31 19:59:00||92.06||92.06||92.11||92.06|2
1654027150000|2022-05-31 19:59:10|92.14|92.11|92.19|92.06|92.19|92.11|92.14|92.06|16
1654027160000|2022-05-31 19:59:20|92.14|92.11|92.14|92.06|92.14|92.11|92.14|92.06|15
1654027170000|2022-05-31 19:59:30|||||||||9
1654027180000|2022-05-31 19:59:40|92.19|92.11|92.24|92.11|92.24|92.11|92.19|92.11|10
1654027190000|2022-05-31 19:59:50|92.19|92.16|92.19|92.06|92.24|92.16|92.19|92.06|17
1654063260000|2022-06-01 06:01:00|92.34|92.21|92.34|92.21|92.34|92.21|92.34|92.21|0
1654063270000|2022-06-01 06:01:10|92.29|92.16|92.29|92.16|92.29|92.16|92.29|92.16|0
1654063280000|2022-06-01 06:01:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|1
1654063300000|2022-06-01 06:01:40|92.29|92.16|92.29|92.16|92.29|92.16|92.29|92.16|101
1654063330000|2022-06-01 06:02:10||92.21||92.21||92.21||92.21|0
1654063340000|2022-06-01 06:02:20|92.39|92.26|92.39|92.26|92.39|92.26|92.39|92.26|99
1654063460000|2022-06-01 06:04:20|||||||||4
1654063470000|2022-06-01 06:04:30|92.44|92.31|92.39|92.31|92.44|92.31|92.39|92.31|0
1654063480000|2022-06-01 06:04:40|92.44||92.44||92.44||92.44||0
1654063510000|2022-06-01 06:05:10||92.36||92.31||92.36||92.31|0
1654063540000|2022-06-01 06:05:40|92.39||92.39||92.39||92.39||13
1654063570000|2022-06-01 06:06:10|92.44||92.44||92.44||92.44||4
1654063740000|2022-06-01 06:09:00|92.39||92.39||92.39||92.39||0
1654063750000|2022-06-01 06:09:10|92.44||92.44||92.44||92.44||0
1654063790000|2022-06-01 06:09:50|92.49|92.36|92.49|92.36|92.49|92.36|92.49|92.36|0
1654063800000|2022-06-01 06:10:00|92.44|92.41|92.44|92.31|92.44|92.41|92.44|92.31|0
1654063840000|2022-06-01 06:10:40|92.49|92.36|92.49|92.36|92.49|92.36|92.49|92.36|0
1654063860000|2022-06-01 06:11:00|92.44|92.31|92.44|92.31|92.44|92.31|92.44|92.31|0
1654063870000|2022-06-01 06:11:10|92.49|92.36|92.49|92.36|92.49|92.36|92.49|92.36|0
1654063900000|2022-06-01 06:11:40|92.44||92.44||92.44||92.44||0
1654063920000|2022-06-01 06:12:00|92.49|92.31|92.49|92.36|92.49|92.36|92.49|92.31|0
1654064030000|2022-06-01 06:13:50|92.54|92.41|92.54|92.41|92.54|92.41|92.54|92.41|0
1654064040000|2022-06-01 06:14:00|92.49|92.36|92.49|92.41|92.49|92.41|92.49|92.36|0
1654064050000|2022-06-01 06:14:10|92.54||92.54||92.54||92.54||0
1654064060000|2022-06-01 06:14:20|92.49|92.36|92.49|92.36|92.49|92.36|92.49|92.36|0
1654064080000|2022-06-01 06:14:40|92.44||92.44||92.44||92.44||0
1654064090000|2022-06-01 06:14:50||92.31||92.31||92.31||92.31|0
1654064110000|2022-06-01 06:15:10|92.39||92.39||92.39||92.39||0
1654064130000|2022-06-01 06:15:30|92.44||92.39||92.44||92.39||0
1654064150000|2022-06-01 06:15:50|92.44||92.44||92.44||92.44||0
1654064160000|2022-06-01 06:16:00|92.39||92.39||92.39||92.39||0
1654064230000|2022-06-01 06:17:10||92.26||92.26||92.26||92.26|2
1654064240000|2022-06-01 06:17:20|92.34|92.21|92.34|92.21|92.34|92.21|92.34|92.21|0
1654064260000|2022-06-01 06:17:40|92.29|92.16|92.29|92.16|92.29|92.16|92.29|92.16|0
1654064290000|2022-06-01 06:18:10||92.21||92.16||92.21||92.16|0
1654064300000|2022-06-01 06:18:20||92.21||92.21||92.21||92.21|0
1654064320000|2022-06-01 06:18:40||92.16||92.16||92.16||92.16|0
1654064340000|2022-06-01 06:19:00||92.21||92.16||92.21||92.16|6
1654064360000|2022-06-01 06:19:20|92.24||92.24||92.24||92.24||0
1654064430000|2022-06-01 06:20:30|92.29||92.29||92.29||92.29||0
1654064440000|2022-06-01 06:20:40|92.24||92.29||92.29||92.24||0
1654064450000|2022-06-01 06:20:50|92.24||92.29||92.29||92.24||0
1654064480000|2022-06-01 06:21:20|92.24||92.24||92.24||92.24||0
1654064490000|2022-06-01 06:21:30|92.29||92.29||92.29||92.29||0
1654064510000|2022-06-01 06:21:50||92.21||92.16||92.21||92.16|0
1654064550000|2022-06-01 06:22:30|92.39|92.21|92.39|92.26|92.39|92.26|92.39|92.21|56
1654064560000|2022-06-01 06:22:40||92.31||92.31||92.31||92.31|0
1654064570000|2022-06-01 06:22:50||92.26||92.26||92.26||92.26|0
1654064590000|2022-06-01 06:23:10|92.34|92.31|92.34|92.26|92.34|92.31|92.34|92.26|58
1654064630000|2022-06-01 06:23:50|||||||||16
1654064740000|2022-06-01 06:25:40|||||||||125
1654064860000|2022-06-01 06:27:40|||||||||67
1654065000000|2022-06-01 06:30:00|||||||||6
1654065280000|2022-06-01 06:34:40||92.21||92.21||92.21||92.21|15
1654065310000|2022-06-01 06:35:10|92.29||92.29||92.29||92.29||0
1654065320000|2022-06-01 06:35:20|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|22
1654065330000|2022-06-01 06:35:30||92.11||92.11||92.11||92.11|28
1654065360000|2022-06-01 06:36:00||92.16||92.16||92.16||92.16|0
1654065370000|2022-06-01 06:36:10||92.11||92.16||92.16||92.11|0
1654065380000|2022-06-01 06:36:20||92.11||92.11||92.11||92.11|0
1654065390000|2022-06-01 06:36:30|92.19||92.19||92.19||92.19||0
1654065410000|2022-06-01 06:36:50|||||||||1
1654065450000|2022-06-01 06:37:30|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|0
1654065460000|2022-06-01 06:37:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|17
1654065470000|2022-06-01 06:37:50|92.24||92.24||92.24||92.24||0
1654065480000|2022-06-01 06:38:00||92.16||92.16||92.16||92.16|0
1654065490000|2022-06-01 06:38:10|92.19|92.11|92.24|92.11|92.24|92.11|92.19|92.11|0
1654065510000|2022-06-01 06:38:30|92.19||92.24||92.24||92.19||0
1654065520000|2022-06-01 06:38:40|92.19|92.16|92.24|92.16|92.24|92.16|92.19|92.16|0
1654065530000|2022-06-01 06:38:50|||||||||14
1654065540000|2022-06-01 06:39:00|92.29||92.29||92.29||92.29||12
1654065560000|2022-06-01 06:39:20|92.24||92.24||92.24||92.24||0
1654065600000|2022-06-01 06:40:00|92.29||92.29||92.29||92.29||0
1654065610000|2022-06-01 06:40:10||92.21||92.21||92.21||92.21|0
1654065620000|2022-06-01 06:40:20|92.34||92.34||92.34||92.34||0
1654065670000|2022-06-01 06:41:10||92.26||92.26||92.26||92.26|0
1654065750000|2022-06-01 06:42:30||92.21||92.21||92.21||92.21|5
1654065780000|2022-06-01 06:43:00||92.26||92.26||92.26||92.26|0
1654065840000|2022-06-01 06:44:00|||||||||6
1654065910000|2022-06-01 06:45:10|||||||||1
1654065930000|2022-06-01 06:45:30|||||||||3
1654065950000|2022-06-01 06:45:50|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|195
1654066010000|2022-06-01 06:46:50|92.44||92.44||92.44||92.44||3
1654066030000|2022-06-01 06:47:10||92.36||92.36||92.36||92.36|0
1654066040000|2022-06-01 06:47:20|92.49||92.49||92.49||92.49||0
1654066050000|2022-06-01 06:47:30|92.44||92.44||92.44||92.44||0
1654066060000|2022-06-01 06:47:40|92.49||92.44||92.49||92.44||0
1654066100000|2022-06-01 06:48:20|92.49||92.49||92.49||92.49||0
1654066130000|2022-06-01 06:48:50|92.44||92.44||92.44||92.44||0
1654066150000|2022-06-01 06:49:10|||||||||3
1654066190000|2022-06-01 06:49:50|||||||||4
1654066220000|2022-06-01 06:50:20|||||||||1
1654066260000|2022-06-01 06:51:00|92.49||92.44||92.49||92.44||0
1654066280000|2022-06-01 06:51:20|||||||||1
1654066350000|2022-06-01 06:52:30|||||||||1
1654066370000|2022-06-01 06:52:50|||||||||1
1654066410000|2022-06-01 06:53:30|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|76
1654066440000|2022-06-01 06:54:00|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|18
1654066510000|2022-06-01 06:55:10|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|3
1654066520000|2022-06-01 06:55:20|92.54||92.49||92.54||92.49||0
1654066560000|2022-06-01 06:56:00|||||||||31
1654066710000|2022-06-01 06:58:30|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|9
1654066770000|2022-06-01 06:59:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|112
1654066780000|2022-06-01 06:59:40|92.64|92.56|92.64|92.56|92.69|92.56|92.64|92.56|110
1654066790000|2022-06-01 06:59:50|92.69||92.69||92.69||92.69||689
1654066800000|2022-06-01 07:00:00|92.59|92.51|92.69|92.61|92.74|92.61|92.59|92.51|267
1654066810000|2022-06-01 07:00:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|7
1654066820000|2022-06-01 07:00:20|92.79|92.71|92.79|92.71|92.79|92.71|92.74|92.71|270
1654066830000|2022-06-01 07:00:30|92.84||92.84||92.84||92.84||640
1654066840000|2022-06-01 07:00:40|92.89|92.76|92.89|92.76|92.89|92.81|92.84|92.71|332
1654066850000|2022-06-01 07:00:50|92.84|92.81|92.89|92.76|92.89|92.81|92.84|92.76|21
1654066860000|2022-06-01 07:01:00|92.94|92.81|92.89|92.81|92.94|92.81|92.89|92.81|10
1654066870000|2022-06-01 07:01:10|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|20
1654066880000|2022-06-01 07:01:20|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|78
1654066890000|2022-06-01 07:01:30||92.66||92.71||92.71||92.66|64
1654066900000|2022-06-01 07:01:40|92.74|92.66|92.74|92.61|92.74|92.66|92.74|92.61|231
1654066910000|2022-06-01 07:01:50|92.69||92.74||92.74||92.69||1
1654066920000|2022-06-01 07:02:00|92.69|92.66|92.69|92.61|92.74|92.66|92.69|92.61|49
1654066930000|2022-06-01 07:02:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.61|5
1654066950000|2022-06-01 07:02:30|92.79|92.71|92.79|92.71|92.79|92.71|92.74|92.71|41
1654066970000|2022-06-01 07:02:50|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|30
1654066980000|2022-06-01 07:03:00|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|29
1654066990000|2022-06-01 07:03:10|92.74|92.66|92.74|92.66|92.79|92.66|92.74|92.66|75
1654067010000|2022-06-01 07:03:30|92.79|92.71|92.79|92.66|92.79|92.71|92.74|92.66|18
1654067020000|2022-06-01 07:03:40|92.84|92.71|92.84|92.76|92.84|92.76|92.84|92.71|35
1654067030000|2022-06-01 07:03:50|||||||||236
1654067040000|2022-06-01 07:04:00|92.89|92.81|92.94|92.86|92.94|92.86|92.89|92.81|299
1654067050000|2022-06-01 07:04:10|92.89|92.81|92.94|92.86|92.99|92.86|92.89|92.81|31
1654067060000|2022-06-01 07:04:20|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|28
1654067080000|2022-06-01 07:04:40|92.94|92.86|92.94|92.86|92.94|92.91|92.94|92.86|76
1654067090000|2022-06-01 07:04:50|92.99|92.81|92.89|92.81|92.99|92.81|92.89|92.81|40
1654067100000|2022-06-01 07:05:00|92.94|92.86|92.99|92.91|92.99|92.91|92.94|92.86|20
1654067110000|2022-06-01 07:05:10|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|10
1654067120000|2022-06-01 07:05:20|92.89|92.81|92.84|92.76|92.89|92.81|92.84|92.76|71
1654067130000|2022-06-01 07:05:30|92.89||92.84||92.89||92.84||12
1654067140000|2022-06-01 07:05:40|92.89|92.71|92.79|92.71|92.89|92.71|92.79|92.71|43
1654067150000|2022-06-01 07:05:50|92.84|92.76|92.79|92.66|92.84|92.76|92.79|92.66|148
1654067160000|2022-06-01 07:06:00|92.84|92.71|92.79|92.71|92.84|92.76|92.79|92.71|397
1654067170000|2022-06-01 07:06:10|92.84|92.76|92.84|92.76|92.84|92.76|92.79|92.71|12
1654067180000|2022-06-01 07:06:20|||||||||470
1654067190000|2022-06-01 07:06:30|92.79|92.71|92.79|92.71|92.84|92.71|92.79|92.71|466
1654067210000|2022-06-01 07:06:50|92.84||92.79||92.84||92.79||1
1654067220000|2022-06-01 07:07:00|92.74|92.66|92.74|92.66|92.79|92.66|92.74|92.66|21
1654067230000|2022-06-01 07:07:10|92.79|92.71|92.84|92.76|92.84|92.76|92.79|92.71|260
1654067240000|2022-06-01 07:07:20|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|28
1654067260000|2022-06-01 07:07:40|92.84|92.76|92.84|92.71|92.84|92.76|92.79|92.71|32
1654067270000|2022-06-01 07:07:50|92.79|92.76|92.84|92.76|92.84|92.76|92.79|92.71|3
1654067280000|2022-06-01 07:08:00|92.79|92.71|92.79|92.71|92.79|92.71|92.74|92.66|22
1654067290000|2022-06-01 07:08:10|92.84||92.84||92.84||92.84||5
1654067300000|2022-06-01 07:08:20|92.79|92.66|92.74|92.66|92.79|92.66|92.74|92.66|3
1654067310000|2022-06-01 07:08:30|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|57
1654067330000|2022-06-01 07:08:50|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|196
1654067340000|2022-06-01 07:09:00|92.79|92.71|92.84|92.76|92.84|92.76|92.74|92.71|29
1654067350000|2022-06-01 07:09:10|||||||||8
1654067360000|2022-06-01 07:09:20|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|13
1654067370000|2022-06-01 07:09:30|92.74|92.66|92.74|92.66|92.74|92.66|92.69|92.61|24
1654067380000|2022-06-01 07:09:40|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|13
1654067390000|2022-06-01 07:09:50|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|8
1654067400000|2022-06-01 07:10:00||92.51||92.56||92.56||92.51|22
1654067410000|2022-06-01 07:10:10|92.69||92.64||92.69||92.64||12
1654067420000|2022-06-01 07:10:20|92.59|92.51|92.64|92.56|92.64|92.56|92.59|92.51|182
1654067430000|2022-06-01 07:10:30|||||||||10
1654067440000|2022-06-01 07:10:40|92.69||92.69||92.69||92.69||30
1654067450000|2022-06-01 07:10:50|92.64|92.61|92.69|92.61|92.69|92.61|92.64|92.61|1
1654067470000|2022-06-01 07:11:10|||||||||14
1654067480000|2022-06-01 07:11:20|92.64|92.56|92.69|92.61|92.74|92.61|92.64|92.56|16
1654067490000|2022-06-01 07:11:30|92.64|92.56|92.69|92.61|92.69|92.61|92.64|92.56|5
1654067500000|2022-06-01 07:11:40|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|4
1654067520000|2022-06-01 07:12:00|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|14
1654067530000|2022-06-01 07:12:10|92.74|92.66|92.69|92.61|92.74|92.71|92.69|92.61|29
1654067550000|2022-06-01 07:12:30|92.74|92.66|92.74|92.61|92.74|92.66|92.69|92.61|2
1654067560000|2022-06-01 07:12:40|92.69|92.66|92.69|92.61|92.74|92.66|92.69|92.61|1
1654067570000|2022-06-01 07:12:50||92.56||92.56||92.61||92.56|2
1654067580000|2022-06-01 07:13:00|92.64|92.61|92.69|92.56|92.69|92.61|92.64|92.56|103
1654067590000|2022-06-01 07:13:10|92.64||92.64||92.64||92.64||0
1654067600000|2022-06-01 07:13:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|4
1654067610000|2022-06-01 07:13:30|92.64|92.56|92.54|92.46|92.64|92.61|92.54|92.46|739
1654067620000|2022-06-01 07:13:40|92.49|92.41|92.54|92.46|92.54|92.46|92.49|92.41|523
1654067640000|2022-06-01 07:14:00|92.59|92.41|92.49|92.36|92.59|92.41|92.49|92.36|431
1654067650000|2022-06-01 07:14:10|92.54|92.41|92.54|92.46|92.54|92.46|92.54|92.36|101
1654067660000|2022-06-01 07:14:20|||||||||138
1654067670000|2022-06-01 07:14:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|60
1654067690000|2022-06-01 07:14:50|92.54|92.46|92.54|92.46|92.54|92.46|92.49|92.41|424
1654067700000|2022-06-01 07:15:00|92.49|92.41|92.49|92.41|92.54|92.41|92.49|92.41|6
1654067710000|2022-06-01 07:15:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|11
1654067720000|2022-06-01 07:15:20|92.59|92.51|92.54|92.46|92.59|92.51|92.54|92.46|19
1654067730000|2022-06-01 07:15:30|92.59||92.59||92.59||92.54||5
1654067740000|2022-06-01 07:15:40|92.54|92.51|92.59|92.51|92.59|92.51|92.54|92.51|0
1654067750000|2022-06-01 07:15:50|||||||||9
1654067760000|2022-06-01 07:16:00|92.64||92.59||92.64||92.59||18
1654067770000|2022-06-01 07:16:10|||||||||3
1654067780000|2022-06-01 07:16:20|92.64||92.59||92.64||92.59||0
1654067790000|2022-06-01 07:16:30|92.64|92.56|92.64|92.56|92.64|92.56|92.59|92.56|2
1654067800000|2022-06-01 07:16:40|92.69||92.69||92.69||92.69||14
1654067810000|2022-06-01 07:16:50|92.64||92.64||92.64||92.64||4
1654067820000|2022-06-01 07:17:00||92.51||92.56||92.56||92.51|19
1654067840000|2022-06-01 07:17:20|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|17
1654067850000|2022-06-01 07:17:30|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|10
1654067860000|2022-06-01 07:17:40|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|10
1654067870000|2022-06-01 07:17:50|92.64||92.59||92.64||92.59||21
1654067880000|2022-06-01 07:18:00|||||||||4
1654067890000|2022-06-01 07:18:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|15
1654067910000|2022-06-01 07:18:30|||||||||100
1654067940000|2022-06-01 07:19:00|||||||||3
1654067950000|2022-06-01 07:19:10|92.49|92.41|92.49|92.41|92.54|92.46|92.49|92.41|9
1654067960000|2022-06-01 07:19:20|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|0
1654067970000|2022-06-01 07:19:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|13
1654067980000|2022-06-01 07:19:40|92.54|92.46|92.49|92.41|92.54|92.46|92.49|92.41|291
1654067990000|2022-06-01 07:19:50|92.54||92.49||92.54||92.49||0
1654068000000|2022-06-01 07:20:00|92.44|92.36|92.49|92.36|92.49|92.36|92.44|92.36|71
1654068010000|2022-06-01 07:20:10||92.41||92.41||92.41||92.41|0
1654068020000|2022-06-01 07:20:20||92.36||92.41||92.41||92.36|26
1654068030000|2022-06-01 07:20:30|92.54||92.49||92.54||92.49||13
1654068040000|2022-06-01 07:20:40|92.54||92.49||92.54||92.49||0
1654068050000|2022-06-01 07:20:50|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|7
1654068060000|2022-06-01 07:21:00|92.49||92.49||92.49||92.49||4
1654068070000|2022-06-01 07:21:10|92.44|92.41|92.44|92.36|92.49|92.41|92.44|92.36|5
1654068080000|2022-06-01 07:21:20|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|195
1654068090000|2022-06-01 07:21:30|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|221
1654068100000|2022-06-01 07:21:40|92.49||92.44||92.49||92.44||1
1654068110000|2022-06-01 07:21:50|92.49||92.49||92.49||92.44||0
1654068120000|2022-06-01 07:22:00|92.44||92.44||92.44||92.44||44
1654068130000|2022-06-01 07:22:10|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|41
1654068140000|2022-06-01 07:22:20|92.34|92.26|92.29|92.21|92.34|92.26|92.29|92.21|222
1654068150000|2022-06-01 07:22:30|92.24|92.16|92.29|92.16|92.29|92.16|92.24|92.16|57
1654068160000|2022-06-01 07:22:40|92.24||92.24||92.29||92.24||0
1654068170000|2022-06-01 07:22:50|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|22
1654068180000|2022-06-01 07:23:00|92.34|92.26|92.29|92.21|92.34|92.26|92.29|92.21|37
1654068190000|2022-06-01 07:23:10|92.34||92.29||92.34||92.29||2
1654068200000|2022-06-01 07:23:20|92.34||92.34||92.34||92.29||5
1654068210000|2022-06-01 07:23:30|92.29|92.26|92.34|92.26|92.34|92.26|92.29|92.26|0
1654068220000|2022-06-01 07:23:40|92.29|92.21|92.34|92.26|92.34|92.26|92.29|92.21|2
1654068230000|2022-06-01 07:23:50|92.39|92.31|92.44|92.36|92.44|92.36|92.39|92.31|2
1654068240000|2022-06-01 07:24:00|92.49|92.41|92.49|92.36|92.49|92.41|92.44|92.36|12
1654068250000|2022-06-01 07:24:10|92.44|92.41|92.44|92.36|92.49|92.41|92.44|92.36|6
1654068260000|2022-06-01 07:24:20|92.49|92.41|92.49|92.41|92.49|92.41|92.44|92.36|51
1654068270000|2022-06-01 07:24:30|92.44|92.36|92.49|92.41|92.49|92.41|92.44|92.36|5
1654068280000|2022-06-01 07:24:40||92.36||92.41||92.41||92.36|2
1654068290000|2022-06-01 07:24:50|||||||||42
1654068300000|2022-06-01 07:25:00|92.54|92.46|92.49|92.41|92.54|92.46|92.49|92.41|11
1654068310000|2022-06-01 07:25:10|92.54|92.46|92.54|92.41|92.54|92.46|92.54|92.41|7
1654068320000|2022-06-01 07:25:20|92.49||92.49||92.49||92.49||0
1654068340000|2022-06-01 07:25:40|92.54|92.46|92.54|92.41|92.54|92.46|92.49|92.41|15
1654068350000|2022-06-01 07:25:50|92.49|92.46|92.54|92.46|92.54|92.46|92.49|92.41|0
1654068360000|2022-06-01 07:26:00|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|11
1654068370000|2022-06-01 07:26:10|92.54|92.46|92.59|92.46|92.59|92.46|92.49|92.41|25
1654068380000|2022-06-01 07:26:20|92.54|92.51|92.59|92.51|92.59|92.51|92.54|92.51|24
1654068400000|2022-06-01 07:26:40||92.46||92.46||92.51||92.46|25
1654068410000|2022-06-01 07:26:50||92.51||92.51||92.51||92.46|0
1654068440000|2022-06-01 07:27:20|92.64|92.56|92.59|92.51|92.64|92.56|92.59|92.51|13
1654068450000|2022-06-01 07:27:30|||||||||4
1654068460000|2022-06-01 07:27:40|92.64||92.59||92.64||92.59||14
1654068470000|2022-06-01 07:27:50|92.64||92.59||92.64||92.59||4
1654068480000|2022-06-01 07:28:00|92.64|92.56|92.64|92.56|92.64|92.56|92.59|92.51|11
1654068490000|2022-06-01 07:28:10|||||||||3
1654068510000|2022-06-01 07:28:30|||||||||9
1654068520000|2022-06-01 07:28:40|||||||||4
1654068530000|2022-06-01 07:28:50|92.59|92.51|92.59|92.51|92.64|92.51|92.59|92.51|11
1654068540000|2022-06-01 07:29:00|92.64|92.56|92.59|92.51|92.64|92.56|92.59|92.51|7
1654068550000|2022-06-01 07:29:10|92.64|92.56|92.59|92.51|92.64|92.56|92.59|92.51|5
1654068560000|2022-06-01 07:29:20|92.64|92.56|92.59|92.51|92.64|92.56|92.59|92.51|9
1654068580000|2022-06-01 07:29:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.51|1
1654068590000|2022-06-01 07:29:50|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|59
1654068600000|2022-06-01 07:30:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|7
1654068610000|2022-06-01 07:30:10|||||||||19
1654068620000|2022-06-01 07:30:20|92.59||92.54||92.59||92.54||0
1654068660000|2022-06-01 07:31:00|92.59|92.51|92.54|92.46|92.59|92.51|92.54|92.46|10
1654068670000|2022-06-01 07:31:10|92.49|92.41|92.49|92.41|92.54|92.41|92.49|92.41|35
1654068680000|2022-06-01 07:31:20|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|0
1654068690000|2022-06-01 07:31:30|92.49|92.41|92.49|92.41|92.54|92.41|92.49|92.41|10
1654068700000|2022-06-01 07:31:40|92.54||92.49||92.54||92.49||1
1654068710000|2022-06-01 07:31:50|92.54||92.49||92.54||92.49||1
1654068720000|2022-06-01 07:32:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|10
1654068730000|2022-06-01 07:32:10|92.59|92.51|92.59|92.46|92.59|92.51|92.59|92.46|77
1654068740000|2022-06-01 07:32:20||92.51||92.51||92.51||92.51|0
1654068750000|2022-06-01 07:32:30|92.54|92.46|92.59|92.46|92.59|92.46|92.54|92.46|3
1654068760000|2022-06-01 07:32:40|92.54||92.54||92.59||92.54||1
1654068770000|2022-06-01 07:32:50|92.59||92.54||92.59||92.54||0
1654068780000|2022-06-01 07:33:00|92.59||92.54||92.59||92.54||5
1654068790000|2022-06-01 07:33:10|92.59|92.51|92.54|92.46|92.59|92.51|92.54|92.46|6
1654068800000|2022-06-01 07:33:20|92.59|92.51|92.59|92.51|92.59|92.51|92.54|92.51|0
1654068810000|2022-06-01 07:33:30|92.64|92.56|92.64|92.56|92.64|92.56|92.59|92.56|41
1654068840000|2022-06-01 07:34:00|92.59|92.51|92.64|92.51|92.64|92.56|92.59|92.51|12
1654068850000|2022-06-01 07:34:10|92.59||92.64||92.64||92.59||1
1654068860000|2022-06-01 07:34:20|92.59||92.64||92.64||92.59||0
1654068870000|2022-06-01 07:34:30||92.56||92.56||92.56||92.56|0
1654068910000|2022-06-01 07:35:10|92.59|92.51|92.54|92.46|92.64|92.51|92.54|92.46|363
1654068940000|2022-06-01 07:35:40|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.46|2
1654068950000|2022-06-01 07:35:50|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|25
1654068960000|2022-06-01 07:36:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.46|4
1654068980000|2022-06-01 07:36:20|92.54|92.46|92.59|92.46|92.59|92.51|92.54|92.46|4
1654068990000|2022-06-01 07:36:30|92.54||92.54||92.54||92.54||0
1654069020000|2022-06-01 07:37:00|92.59||92.54||92.59||92.54||8
1654069030000|2022-06-01 07:37:10|92.59||92.54||92.59||92.54||0
1654069040000|2022-06-01 07:37:20|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|2
1654069080000|2022-06-01 07:38:00|||||||||13
1654069090000|2022-06-01 07:38:10|92.54|92.46|92.59|92.51|92.59|92.51|92.54|92.46|58
1654069100000|2022-06-01 07:38:20|||||||||1
1654069120000|2022-06-01 07:38:40|92.54|92.46|92.59|92.51|92.59|92.51|92.54|92.46|22
1654069130000|2022-06-01 07:38:50|||||||||1
1654069140000|2022-06-01 07:39:00|92.54|92.46|92.59|92.46|92.59|92.46|92.54|92.46|7
1654069150000|2022-06-01 07:39:10|92.54|92.51|92.59|92.51|92.59|92.51|92.54|92.51|4
1654069160000|2022-06-01 07:39:20|||||||||3
1654069190000|2022-06-01 07:39:50||92.46||92.51||92.51||92.46|3
1654069200000|2022-06-01 07:40:00|92.54|92.46|92.54|92.46|92.54|92.51|92.54|92.46|0
1654069210000|2022-06-01 07:40:10|92.59||92.54||92.59||92.54||8
1654069220000|2022-06-01 07:40:20|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|10
1654069230000|2022-06-01 07:40:30|92.54|92.46|92.59|92.46|92.59|92.46|92.54|92.46|0
1654069240000|2022-06-01 07:40:40|92.54||92.54||92.54||92.54||0
1654069250000|2022-06-01 07:40:50|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|75
1654069270000|2022-06-01 07:41:10|92.44|92.36|92.39|92.31|92.44|92.36|92.39|92.31|49
1654069280000|2022-06-01 07:41:20|92.34|92.26|92.34|92.26|92.34|92.31|92.34|92.26|64
1654069290000|2022-06-01 07:41:30|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|234
1654069320000|2022-06-01 07:42:00||92.16||92.16||92.16||92.16|59
1654069330000|2022-06-01 07:42:10|92.24|92.21|92.24|92.16|92.29|92.21|92.24|92.16|13
1654069340000|2022-06-01 07:42:20|92.29|92.21|92.29|92.21|92.29|92.21|92.24|92.21|0
1654069350000|2022-06-01 07:42:30|92.34||92.29||92.34||92.29||4
1654069360000|2022-06-01 07:42:40|92.34||92.29||92.34||92.29||0
1654069370000|2022-06-01 07:42:50|92.34|92.26|92.34|92.26|92.34|92.26|92.29|92.26|1
1654069390000|2022-06-01 07:43:10|92.39|92.31|92.34|92.26|92.39|92.31|92.34|92.26|3
1654069400000|2022-06-01 07:43:20|92.39|92.31|92.39|92.31|92.39|92.31|92.34|92.31|17
1654069410000|2022-06-01 07:43:30||92.26||92.31||92.31||92.26|1
1654069430000|2022-06-01 07:43:50|92.34|92.26|92.39|92.31|92.39|92.31|92.34|92.26|35
1654069440000|2022-06-01 07:44:00|92.44|92.26|92.44|92.36|92.44|92.36|92.44|92.26|8
1654069450000|2022-06-01 07:44:10||92.31||92.36||92.36||92.31|29
1654069470000|2022-06-01 07:44:30||92.31||92.36||92.36||92.31|0
1654069480000|2022-06-01 07:44:40|92.39|92.31|92.39|92.31|92.44|92.31|92.39|92.31|0
1654069490000|2022-06-01 07:44:50|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|0
1654069500000|2022-06-01 07:45:00|92.49||92.44||92.49||92.44||9
1654069510000|2022-06-01 07:45:10|||||||||200
1654069520000|2022-06-01 07:45:20|||||||||4
1654069530000|2022-06-01 07:45:30|92.39|92.31|92.39|92.31|92.39|92.36|92.39|92.31|4
1654069540000|2022-06-01 07:45:40|92.44|92.36|92.44|92.31|92.44|92.36|92.44|92.31|11
1654069550000|2022-06-01 07:45:50|92.39||92.44||92.44||92.39||3
1654069560000|2022-06-01 07:46:00||92.36||92.36||92.36||92.36|5
1654069600000|2022-06-01 07:46:40||92.31||92.36||92.36||92.31|5
1654069610000|2022-06-01 07:46:50||92.31||92.36||92.36||92.31|0
1654069620000|2022-06-01 07:47:00|92.39|92.31|92.44|92.31|92.44|92.31|92.39|92.31|7
1654069630000|2022-06-01 07:47:10|92.39||92.39||92.39||92.39||0
1654069660000|2022-06-01 07:47:40|92.44||92.39||92.44||92.39||2
1654069690000|2022-06-01 07:48:10|92.44||92.44||92.44||92.44||25
1654069700000|2022-06-01 07:48:20||92.36||92.36||92.36||92.36|0
1654069710000|2022-06-01 07:48:30|||||||||100
1654069720000|2022-06-01 07:48:40|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|62
1654069730000|2022-06-01 07:48:50|92.44|92.36|92.49|92.41|92.49|92.41|92.44|92.36|48
1654069750000|2022-06-01 07:49:10|92.44|92.36|92.49|92.41|92.49|92.41|92.44|92.36|8
1654069770000|2022-06-01 07:49:30||92.36||92.41||92.41||92.36|57
1654069810000|2022-06-01 07:50:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|49
1654069850000|2022-06-01 07:50:50|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|41
1654069860000|2022-06-01 07:51:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|21
1654069880000|2022-06-01 07:51:20||92.41||92.41||92.41||92.41|2
1654069890000|2022-06-01 07:51:30|92.49|92.46|92.54|92.41|92.54|92.46|92.49|92.41|10
1654069900000|2022-06-01 07:51:40|92.49|92.46|92.54|92.46|92.54|92.46|92.49|92.41|0
1654069920000|2022-06-01 07:52:00||92.41||92.41||92.41||92.41|8
1654069930000|2022-06-01 07:52:10|92.49||92.49||92.49||92.49||0
1654069940000|2022-06-01 07:52:20|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|0
1654069950000|2022-06-01 07:52:30|92.39|92.31|92.44|92.31|92.44|92.36|92.39|92.31|1
1654069960000|2022-06-01 07:52:40||92.36||92.36||92.36||92.36|0
1654069970000|2022-06-01 07:52:50||92.31||92.31||92.36||92.31|4
1654069980000|2022-06-01 07:53:00|92.39|92.36|92.44|92.31|92.44|92.36|92.39|92.31|9
1654069990000|2022-06-01 07:53:10|92.39||92.39||92.39||92.39||0
1654070000000|2022-06-01 07:53:20||92.26||92.26||92.26||92.26|37
1654070010000|2022-06-01 07:53:30|92.34||92.39||92.39||92.34||22
1654070020000|2022-06-01 07:53:40|92.34||92.34||92.34||92.34||0
1654070030000|2022-06-01 07:53:50|92.29|92.21|92.29|92.21|92.34|92.26|92.29|92.21|6
1654070040000|2022-06-01 07:54:00|||||||||4
1654070060000|2022-06-01 07:54:20|||||||||35
1654070070000|2022-06-01 07:54:30|||||||||14
1654070080000|2022-06-01 07:54:40|92.34||92.34||92.34||92.29||83
1654070090000|2022-06-01 07:54:50|92.39|92.26|92.39|92.31|92.39|92.31|92.34|92.26|0
1654070100000|2022-06-01 07:55:00|92.44||92.44||92.44||92.44||6
1654070110000|2022-06-01 07:55:10|92.49|92.36|92.49|92.41|92.49|92.41|92.49|92.36|2
1654070120000|2022-06-01 07:55:20||92.36||92.41||92.41||92.36|2
1654070130000|2022-06-01 07:55:30|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|41
1654070150000|2022-06-01 07:55:50|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|2
1654070170000|2022-06-01 07:56:10|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|27
1654070180000|2022-06-01 07:56:20|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|15
1654070190000|2022-06-01 07:56:30|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|0
1654070200000|2022-06-01 07:56:40|||||||||10
1654070210000|2022-06-01 07:56:50|92.49||92.49||92.49||92.49||33
1654070220000|2022-06-01 07:57:00|92.44|92.41|92.49|92.41|92.49|92.41|92.44|92.41|4
1654070240000|2022-06-01 07:57:20||92.36||92.41||92.41||92.36|8
1654070260000|2022-06-01 07:57:40|92.54|92.46|92.54|92.41|92.54|92.46|92.49|92.41|63
1654070270000|2022-06-01 07:57:50||92.46||92.41||92.46||92.41|0
1654070280000|2022-06-01 07:58:00|92.49|92.46|92.49|92.41|92.49|92.46|92.49|92.41|8
1654070310000|2022-06-01 07:58:30|92.54||92.49||92.54||92.49||0
1654070320000|2022-06-01 07:58:40|92.54||92.49||92.54||92.49||0
1654070340000|2022-06-01 07:59:00|||||||||21
1654070350000|2022-06-01 07:59:10||92.36||92.41||92.41||92.36|6
1654070360000|2022-06-01 07:59:20|||||||||6
1654070370000|2022-06-01 07:59:30|92.44|92.36|92.49|92.36|92.49|92.36|92.44|92.36|19
1654070380000|2022-06-01 07:59:40||92.41||92.36||92.41||92.36|0
1654070390000|2022-06-01 07:59:50|92.44||92.44||92.44||92.44||0
1654070400000|2022-06-01 08:00:00|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|0
1654070410000|2022-06-01 08:00:10|92.54||92.54||92.54||92.49||6
1654070420000|2022-06-01 08:00:20||92.46||92.46||92.46||92.46|0
1654070440000|2022-06-01 08:00:40|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|5
1654070460000|2022-06-01 08:01:00|92.54||92.54||92.54||92.54||5
1654070470000|2022-06-01 08:01:10|92.49|92.46|92.49|92.41|92.54|92.46|92.49|92.41|4
1654070480000|2022-06-01 08:01:20|||||||||1
1654070490000|2022-06-01 08:01:30|92.44|92.36|92.39|92.31|92.44|92.36|92.39|92.31|6
1654070510000|2022-06-01 08:01:50|92.44||92.44||92.44||92.39||0
1654070520000|2022-06-01 08:02:00|92.49|92.36|92.49|92.41|92.49|92.41|92.49|92.36|2
1654070550000|2022-06-01 08:02:30|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|11
1654070560000|2022-06-01 08:02:40|92.49||92.49||92.49||92.49||0
1654070570000|2022-06-01 08:02:50|92.44|92.31|92.44|92.31|92.44|92.31|92.44|92.31|2
1654070580000|2022-06-01 08:03:00||92.36||92.36||92.36||92.36|0
1654070610000|2022-06-01 08:03:30|||||||||7
1654070630000|2022-06-01 08:03:50|92.49||92.49||92.49||92.49||5
1654070640000|2022-06-01 08:04:00||92.41||92.41||92.41||92.41|0
1654070660000|2022-06-01 08:04:20|||||||||7
1654070680000|2022-06-01 08:04:40|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|1
1654070690000|2022-06-01 08:04:50|92.49|92.41|92.49|92.41|92.49|92.46|92.49|92.41|3
1654070700000|2022-06-01 08:05:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|0
1654070710000|2022-06-01 08:05:10|92.59||92.59||92.59||92.54||7
1654070720000|2022-06-01 08:05:20|92.54||92.54||92.54||92.54||0
1654070730000|2022-06-01 08:05:30|92.59|92.51|92.59|92.51|92.59|92.51|92.54|92.51|0
1654070740000|2022-06-01 08:05:40|92.54|92.46|92.49|92.41|92.54|92.46|92.49|92.41|213
1654070750000|2022-06-01 08:05:50|92.44|92.36|92.44|92.36|92.49|92.36|92.44|92.36|17
1654070760000|2022-06-01 08:06:00|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|33
1654070770000|2022-06-01 08:06:10|92.34|92.26|92.39|92.31|92.39|92.31|92.34|92.26|7
1654070780000|2022-06-01 08:06:20|92.44||92.39||92.44||92.39||2
1654070800000|2022-06-01 08:06:40|92.44||92.39||92.44||92.39||163
1654070810000|2022-06-01 08:06:50|92.34|92.26|92.29|92.21|92.34|92.26|92.29|92.21|107
1654070820000|2022-06-01 08:07:00|92.34|92.26|92.29|92.21|92.34|92.26|92.29|92.21|11
1654070830000|2022-06-01 08:07:10|92.34||92.29||92.34||92.29||0
1654070840000|2022-06-01 08:07:20|92.34||92.34||92.34||92.29||1
1654070850000|2022-06-01 08:07:30|92.29||92.29||92.29||92.29||1
1654070860000|2022-06-01 08:07:40||92.16||92.21||92.21||92.16|31
1654070870000|2022-06-01 08:07:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|2
1654070880000|2022-06-01 08:08:00|92.29|92.21|92.24|92.16|92.29|92.21|92.24|92.16|6
1654070910000|2022-06-01 08:08:30|92.19|92.11|92.19|92.11|92.24|92.16|92.19|92.11|71
1654070920000|2022-06-01 08:08:40|92.24||92.19||92.24||92.19||2
1654070930000|2022-06-01 08:08:50|92.24||92.24||92.24||92.24||4
1654070940000|2022-06-01 08:09:00||92.16||92.16||92.16||92.16|0
1654070950000|2022-06-01 08:09:10|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.06|271
1654070960000|2022-06-01 08:09:20|92.24||92.24||92.24||92.24||2
1654070970000|2022-06-01 08:09:30|92.19|92.16|92.29|92.21|92.34|92.21|92.19|92.16|4
1654070980000|2022-06-01 08:09:40|92.34|92.26|92.39|92.31|92.39|92.31|92.34|92.26|1
1654070990000|2022-06-01 08:09:50|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|47
1654071000000|2022-06-01 08:10:00|92.49|92.41|92.49|92.41|92.49|92.41|92.44|92.36|17
1654071010000|2022-06-01 08:10:10|92.44|92.36|92.44|92.36|92.44|92.41|92.44|92.36|74
1654071030000|2022-06-01 08:10:30|92.49|92.41|92.49|92.36|92.49|92.41|92.49|92.36|2
1654071040000|2022-06-01 08:10:40|92.44||92.49||92.49||92.44||0
1654071050000|2022-06-01 08:10:50|92.44|92.41|92.49|92.41|92.49|92.41|92.44|92.41|0
1654071060000|2022-06-01 08:11:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|9
1654071070000|2022-06-01 08:11:10|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|7
1654071080000|2022-06-01 08:11:20|92.54||92.49||92.54||92.49||0
1654071090000|2022-06-01 08:11:30|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|10
1654071100000|2022-06-01 08:11:40||92.41||92.46||92.46||92.41|26
1654071110000|2022-06-01 08:11:50|92.49|92.41|92.49|92.41|92.54|92.41|92.49|92.41|3
1654071120000|2022-06-01 08:12:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|5
1654071140000|2022-06-01 08:12:20|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|10
1654071150000|2022-06-01 08:12:30|92.54|92.46|92.59|92.46|92.59|92.46|92.49|92.46|0
1654071160000|2022-06-01 08:12:40|92.54|92.51|92.59|92.51|92.64|92.56|92.54|92.51|517
1654071170000|2022-06-01 08:12:50|92.64||92.59||92.64||92.59||10
1654071180000|2022-06-01 08:13:00|92.54|92.46|92.49|92.41|92.59|92.46|92.49|92.41|74
1654071190000|2022-06-01 08:13:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|0
1654071210000|2022-06-01 08:13:30|92.59||92.54||92.59||92.54||15
1654071230000|2022-06-01 08:13:50|92.59||92.54||92.59||92.54||0
1654071240000|2022-06-01 08:14:00|92.59|92.51|92.59|92.51|92.59|92.51|92.54|92.51|4
1654071250000|2022-06-01 08:14:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|13
1654071260000|2022-06-01 08:14:20|||||||||75
1654071270000|2022-06-01 08:14:30||92.41||92.46||92.46||92.41|42
1654071280000|2022-06-01 08:14:40|92.49|92.41|92.49|92.41|92.54|92.41|92.49|92.41|3
1654071290000|2022-06-01 08:14:50|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|0
1654071300000|2022-06-01 08:15:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.46|9
1654071310000|2022-06-01 08:15:10|92.64||92.59||92.64||92.59||2
1654071320000|2022-06-01 08:15:20|||||||||1
1654071330000|2022-06-01 08:15:30|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|2
1654071340000|2022-06-01 08:15:40|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|2
1654071360000|2022-06-01 08:16:00|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|9
1654071370000|2022-06-01 08:16:10|92.59|92.51|92.64|92.56|92.64|92.56|92.59|92.51|9
1654071380000|2022-06-01 08:16:20|92.59|92.51|92.64|92.51|92.64|92.51|92.59|92.51|1
1654071390000|2022-06-01 08:16:30|92.59||92.59||92.64||92.59||0
1654071400000|2022-06-01 08:16:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|0
1654071410000|2022-06-01 08:16:50|92.59|92.51|92.59|92.46|92.59|92.51|92.54|92.46|272
1654071420000|2022-06-01 08:17:00||92.51||92.51||92.51||92.51|0
1654071430000|2022-06-01 08:17:10||92.46||92.46||92.46||92.46|5
1654071440000|2022-06-01 08:17:20|92.54|92.41|92.54|92.46|92.59|92.46|92.54|92.41|5
1654071450000|2022-06-01 08:17:30||92.41||92.46||92.46||92.41|0
1654071470000|2022-06-01 08:17:50|92.59||92.54||92.59||92.54||19
1654071480000|2022-06-01 08:18:00|92.59|92.51|92.59|92.51|92.59|92.51|92.54|92.51|9
1654071500000|2022-06-01 08:18:20|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|5
1654071510000|2022-06-01 08:18:30|92.59|92.51|92.59|92.51|92.59|92.51|92.54|92.51|36
1654071530000|2022-06-01 08:18:50|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|21
1654071540000|2022-06-01 08:19:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|3
1654071560000|2022-06-01 08:19:20|||||||||7
1654071580000|2022-06-01 08:19:40|||||||||2
1654071600000|2022-06-01 08:20:00|||||||||184
1654071620000|2022-06-01 08:20:20|||||||||16
1654071630000|2022-06-01 08:20:30|||||||||62
1654071640000|2022-06-01 08:20:40|||||||||4
1654071650000|2022-06-01 08:20:50|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|10
1654071660000|2022-06-01 08:21:00|||||||||6
1654071670000|2022-06-01 08:21:10|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.46|13
1654071690000|2022-06-01 08:21:30|||||||||198
1654071700000|2022-06-01 08:21:40|92.64|92.56|92.64|92.51|92.64|92.56|92.64|92.51|25
1654071710000|2022-06-01 08:21:50|92.59||92.64||92.64||92.59||0
1654071720000|2022-06-01 08:22:00|92.59|92.56|92.64|92.56|92.64|92.56|92.59|92.51|10
1654071730000|2022-06-01 08:22:10|||||||||7
1654071740000|2022-06-01 08:22:20|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|9
1654071760000|2022-06-01 08:22:40|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|3
1654071800000|2022-06-01 08:23:20|92.59||92.54||92.59||92.54||39
1654071840000|2022-06-01 08:24:00|92.59|92.51|92.54|92.46|92.59|92.51|92.54|92.46|8
1654071870000|2022-06-01 08:24:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|20
1654071880000|2022-06-01 08:24:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|12
1654071900000|2022-06-01 08:25:00|92.59|92.51|92.64|92.56|92.64|92.56|92.59|92.51|12
1654071910000|2022-06-01 08:25:10||92.51||92.51||92.51||92.51|4
1654071920000|2022-06-01 08:25:20|92.69|92.56|92.69|92.56|92.69|92.56|92.69|92.56|5
1654071930000|2022-06-01 08:25:30|92.64|92.61|92.69|92.56|92.69|92.61|92.64|92.56|4
1654071940000|2022-06-01 08:25:40|92.64|92.61|92.69|92.56|92.69|92.61|92.64|92.56|5
1654071950000|2022-06-01 08:25:50|92.64|92.61|92.64|92.56|92.64|92.61|92.64|92.56|2
1654071960000|2022-06-01 08:26:00|92.69||92.69||92.69||92.69||14
1654071970000|2022-06-01 08:26:10||92.61||92.61||92.61||92.56|4
1654071980000|2022-06-01 08:26:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|4
1654071990000|2022-06-01 08:26:30|92.69|92.61|92.69|92.56|92.69|92.61|92.69|92.56|10
1654072000000|2022-06-01 08:26:40|92.64|92.61|92.69|92.56|92.69|92.61|92.64|92.56|1
1654072010000|2022-06-01 08:26:50||92.61||92.61||92.61||92.61|0
1654072020000|2022-06-01 08:27:00|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|15
1654072040000|2022-06-01 08:27:20|92.69||92.69||92.69||92.64||3
1654072050000|2022-06-01 08:27:30||92.61||92.61||92.61||92.61|2
1654072060000|2022-06-01 08:27:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|1
1654072070000|2022-06-01 08:27:50|||||||||4
1654072080000|2022-06-01 08:28:00||92.51||92.56||92.56||92.51|8
1654072090000|2022-06-01 08:28:10|92.69|92.61|92.69|92.56|92.69|92.61|92.69|92.56|767
1654072100000|2022-06-01 08:28:20|92.64|92.61|92.64|92.56|92.64|92.61|92.64|92.56|4
1654072130000|2022-06-01 08:28:50|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|3
1654072170000|2022-06-01 08:29:30|||||||||32
1654072180000|2022-06-01 08:29:40|92.64|92.56|92.69|92.61|92.69|92.61|92.64|92.56|18
1654072190000|2022-06-01 08:29:50||92.56||92.61||92.61||92.56|0
1654072210000|2022-06-01 08:30:10|||||||||1
1654072280000|2022-06-01 08:31:20|92.64|92.56|92.69|92.56|92.69|92.56|92.64|92.56|25
1654072290000|2022-06-01 08:31:30||92.61||92.61||92.61||92.61|0
1654072300000|2022-06-01 08:31:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|12
1654072310000|2022-06-01 08:31:50|92.69||92.64||92.69||92.64||6
1654072320000|2022-06-01 08:32:00|92.59|92.51|92.64|92.56|92.64|92.56|92.59|92.51|19
1654072330000|2022-06-01 08:32:10|||||||||7
1654072340000|2022-06-01 08:32:20|92.69|92.61|92.64|92.56|92.69|92.61|92.64|92.56|35
1654072350000|2022-06-01 08:32:30|92.69||92.64||92.69||92.64||6
1654072360000|2022-06-01 08:32:40|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|1
1654072450000|2022-06-01 08:34:10|||||||||2
1654072470000|2022-06-01 08:34:30|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|16
1654072480000|2022-06-01 08:34:40|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|2
1654072490000|2022-06-01 08:34:50|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|18
1654072500000|2022-06-01 08:35:00|92.69||92.64||92.69||92.64||7
1654072520000|2022-06-01 08:35:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|9
1654072560000|2022-06-01 08:36:00|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|7
1654072570000|2022-06-01 08:36:10|||||||||3
1654072580000|2022-06-01 08:36:20|92.69|92.61|92.64|92.56|92.69|92.61|92.64|92.56|1
1654072590000|2022-06-01 08:36:30|92.69||92.64||92.69||92.64||0
1654072600000|2022-06-01 08:36:40|92.69|92.61|92.69|92.61|92.69|92.61|92.64|92.61|20
1654072620000|2022-06-01 08:37:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|83
1654072630000|2022-06-01 08:37:10|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|9
1654072640000|2022-06-01 08:37:20|92.74|92.66|92.69|92.61|92.74|92.66|92.69|92.61|0
1654072650000|2022-06-01 08:37:30|||||||||1
1654072660000|2022-06-01 08:37:40|92.64|92.56|92.69|92.56|92.69|92.56|92.64|92.56|1
1654072670000|2022-06-01 08:37:50||92.61||92.61||92.61||92.61|0
1654072680000|2022-06-01 08:38:00|92.64|92.56|92.64|92.56|92.69|92.56|92.64|92.56|8
1654072690000|2022-06-01 08:38:10|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|3
1654072700000|2022-06-01 08:38:20|92.54|92.46|92.59|92.51|92.59|92.51|92.54|92.46|27
1654072710000|2022-06-01 08:38:30|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|21
1654072730000|2022-06-01 08:38:50|||||||||1
1654072740000|2022-06-01 08:39:00|92.59|92.51|92.54|92.46|92.59|92.51|92.54|92.46|15
1654072770000|2022-06-01 08:39:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|1
1654072790000|2022-06-01 08:39:50|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|1
1654072800000|2022-06-01 08:40:00|92.59|92.51|92.64|92.56|92.64|92.56|92.59|92.51|19
1654072810000|2022-06-01 08:40:10|92.69||92.64||92.69||92.64||0
1654072830000|2022-06-01 08:40:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|2
1654072850000|2022-06-01 08:40:50|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|0
1654072860000|2022-06-01 08:41:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|6
1654072880000|2022-06-01 08:41:20|92.64|92.56|92.64|92.56|92.64|92.56|92.59|92.56|3
1654072890000|2022-06-01 08:41:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|1
1654072900000|2022-06-01 08:41:40|92.64||92.59||92.64||92.59||4
1654072910000|2022-06-01 08:41:50|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|4
1654072920000|2022-06-01 08:42:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|4
1654072960000|2022-06-01 08:42:40|||||||||1
1654072990000|2022-06-01 08:43:10|||||||||2
1654073000000|2022-06-01 08:43:20|92.64|92.56|92.59|92.51|92.64|92.56|92.59|92.51|49
1654073040000|2022-06-01 08:44:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|11
1654073070000|2022-06-01 08:44:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|1
1654073080000|2022-06-01 08:44:40|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|10
1654073100000|2022-06-01 08:45:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|3
1654073110000|2022-06-01 08:45:10|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.51|1
1654073120000|2022-06-01 08:45:20||92.51||92.51||92.56||92.51|4
1654073130000|2022-06-01 08:45:30||92.56||92.51||92.56||92.51|0
1654073140000|2022-06-01 08:45:40|92.59|92.56|92.59|92.51|92.59|92.56|92.59|92.51|0
1654073150000|2022-06-01 08:45:50|92.64||92.59||92.64||92.59||0
1654073160000|2022-06-01 08:46:00|92.64|92.56|92.59|92.51|92.64|92.56|92.59|92.51|16
1654073170000|2022-06-01 08:46:10|92.64||92.64||92.64||92.59||0
1654073180000|2022-06-01 08:46:20||92.56||92.56||92.56||92.56|0
1654073190000|2022-06-01 08:46:30|92.59|92.51|92.59|92.51|92.64|92.51|92.59|92.51|3
1654073200000|2022-06-01 08:46:40|92.64||92.59||92.64||92.59||0
1654073220000|2022-06-01 08:47:00|92.54|92.46|92.59|92.51|92.59|92.51|92.54|92.46|7
1654073260000|2022-06-01 08:47:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|1
1654073270000|2022-06-01 08:47:50|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|2
1654073280000|2022-06-01 08:48:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|6
1654073300000|2022-06-01 08:48:20|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|8
1654073330000|2022-06-01 08:48:50|||||||||8
1654073340000|2022-06-01 08:49:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|16
1654073360000|2022-06-01 08:49:20|||||||||42
1654073380000|2022-06-01 08:49:40|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|1
1654073390000|2022-06-01 08:49:50||92.46||92.51||92.51||92.46|11
1654073410000|2022-06-01 08:50:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|13
1654073420000|2022-06-01 08:50:20|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|18
1654073430000|2022-06-01 08:50:30|||||||||13
1654073450000|2022-06-01 08:50:50|92.54||92.49||92.54||92.49||0
1654073460000|2022-06-01 08:51:00|92.54||92.49||92.54||92.49||6
1654073470000|2022-06-01 08:51:10|||||||||4
1654073480000|2022-06-01 08:51:20|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|11
1654073490000|2022-06-01 08:51:30||92.41||92.46||92.46||92.41|14
1654073500000|2022-06-01 08:51:40|92.49|92.41|92.54|92.41|92.54|92.41|92.49|92.41|2
1654073510000|2022-06-01 08:51:50||92.46||92.46||92.46||92.41|85
1654073530000|2022-06-01 08:52:10|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|7
1654073550000|2022-06-01 08:52:30|92.54||92.54||92.54||92.54||51
1654073560000|2022-06-01 08:52:40|92.49|92.46|92.49|92.41|92.49|92.46|92.49|92.41|11
1654073610000|2022-06-01 08:53:30|||||||||1
1654073630000|2022-06-01 08:53:50|92.54|92.46|92.54|92.41|92.54|92.46|92.54|92.41|102
1654073640000|2022-06-01 08:54:00|92.49|92.46|92.49|92.41|92.49|92.46|92.49|92.41|7
1654073710000|2022-06-01 08:55:10|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|57
1654073720000|2022-06-01 08:55:20|||||||||1
1654073770000|2022-06-01 08:56:10|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|45
1654073790000|2022-06-01 08:56:30|||||||||1
1654073820000|2022-06-01 08:57:00|92.34|92.26|92.39|92.31|92.39|92.31|92.34|92.26|148
1654073830000|2022-06-01 08:57:10|||||||||3
1654073840000|2022-06-01 08:57:20|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|41
1654073850000|2022-06-01 08:57:30|92.49||92.44||92.49||92.44||1
1654073860000|2022-06-01 08:57:40|||||||||1
1654073880000|2022-06-01 08:58:00|||||||||1
1654073910000|2022-06-01 08:58:30|||||||||100
1654073920000|2022-06-01 08:58:40|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|64
1654073940000|2022-06-01 08:59:00|||||||||2
1654073950000|2022-06-01 08:59:10|||||||||20
1654073960000|2022-06-01 08:59:20|||||||||100
1654074010000|2022-06-01 09:00:10|||||||||43
1654074020000|2022-06-01 09:00:20|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|1
1654074060000|2022-06-01 09:01:00|92.49|92.41|92.49|92.36|92.49|92.41|92.49|92.36|280
1654074070000|2022-06-01 09:01:10||92.41||92.41||92.41||92.41|0
1654074090000|2022-06-01 09:01:30|92.44|92.36|92.44|92.36|92.49|92.36|92.44|92.36|9
1654074100000|2022-06-01 09:01:40|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|2
1654074120000|2022-06-01 09:02:00|||||||||1
1654074130000|2022-06-01 09:02:10|||||||||15
1654074140000|2022-06-01 09:02:20|92.44|92.36|92.44|92.36|92.49|92.36|92.44|92.36|42
1654074170000|2022-06-01 09:02:50|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|1
1654074210000|2022-06-01 09:03:30|92.54|92.46|92.49|92.41|92.54|92.46|92.49|92.41|55
1654074260000|2022-06-01 09:04:20|||||||||7
1654074270000|2022-06-01 09:04:30|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|2
1654074290000|2022-06-01 09:04:50||92.41||92.41||92.41||92.41|6
1654074300000|2022-06-01 09:05:00||92.46||92.46||92.46||92.46|6
1654074370000|2022-06-01 09:06:10|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|26
1654074400000|2022-06-01 09:06:40|||||||||6
1654074410000|2022-06-01 09:06:50|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|3
1654074420000|2022-06-01 09:07:00|92.49|92.41|92.54|92.46|92.54|92.46|92.49|92.41|15
1654074430000|2022-06-01 09:07:10|92.49|92.41|92.54|92.46|92.54|92.46|92.49|92.41|4
1654074440000|2022-06-01 09:07:20||92.41||92.46||92.46||92.41|0
1654074450000|2022-06-01 09:07:30||92.41||92.46||92.46||92.41|0
1654074460000|2022-06-01 09:07:40|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|10
1654074470000|2022-06-01 09:07:50|92.54||92.54||92.54||92.49||55
1654074480000|2022-06-01 09:08:00||92.46||92.46||92.46||92.46|0
1654074490000|2022-06-01 09:08:10|||||||||11
1654074520000|2022-06-01 09:08:40|92.59|92.51|92.54|92.46|92.59|92.51|92.54|92.46|170
1654074530000|2022-06-01 09:08:50|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|1
1654074540000|2022-06-01 09:09:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|18
1654074550000|2022-06-01 09:09:10|||||||||17
1654074560000|2022-06-01 09:09:20|||||||||383
1654074580000|2022-06-01 09:09:40|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|0
1654074590000|2022-06-01 09:09:50||92.46||92.51||92.51||92.46|3
1654074610000|2022-06-01 09:10:10||92.46||92.51||92.51||92.46|18
1654074620000|2022-06-01 09:10:20||92.46||92.51||92.51||92.46|1
1654074640000|2022-06-01 09:10:40|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|1
1654074650000|2022-06-01 09:10:50|92.59||92.54||92.59||92.54||50
1654074670000|2022-06-01 09:11:10|||||||||6
1654074680000|2022-06-01 09:11:20|92.59||92.59||92.59||92.59||3
1654074690000|2022-06-01 09:11:30|92.54||92.54||92.54||92.54||0
1654074710000|2022-06-01 09:11:50|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|5
1654074720000|2022-06-01 09:12:00|||||||||1
1654074760000|2022-06-01 09:12:40|92.54||92.49||92.54||92.49||9
1654074830000|2022-06-01 09:13:50|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.41|61
1654074860000|2022-06-01 09:14:20|||||||||6
1654074880000|2022-06-01 09:14:40|||||||||2
1654074910000|2022-06-01 09:15:10|||||||||12
1654074940000|2022-06-01 09:15:40|||||||||497
1654074950000|2022-06-01 09:15:50||92.41||92.41||92.41||92.41|2
1654074960000|2022-06-01 09:16:00|92.49|92.46|92.49|92.41|92.49|92.46|92.49|92.41|7
1654074970000|2022-06-01 09:16:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|16
1654074980000|2022-06-01 09:16:20|||||||||5
1654074990000|2022-06-01 09:16:30|||||||||1
1654075020000|2022-06-01 09:17:00|92.49|92.41|92.49|92.41|92.54|92.46|92.49|92.41|124
1654075050000|2022-06-01 09:17:30|92.54||92.49||92.54||92.49||1
1654075060000|2022-06-01 09:17:40|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|1
1654075080000|2022-06-01 09:18:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|4
1654075100000|2022-06-01 09:18:20|||||||||2
1654075210000|2022-06-01 09:20:10|||||||||1
1654075220000|2022-06-01 09:20:20|||||||||19
1654075230000|2022-06-01 09:20:30|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|6
1654075240000|2022-06-01 09:20:40|92.59||92.54||92.59||92.54||1
1654075250000|2022-06-01 09:20:50|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|1046
1654075260000|2022-06-01 09:21:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|4
1654075270000|2022-06-01 09:21:10|92.49|92.41|92.54|92.46|92.54|92.46|92.49|92.41|101
1654075280000|2022-06-01 09:21:20|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|409
1654075300000|2022-06-01 09:21:40|92.54|92.46|92.49|92.41|92.54|92.46|92.49|92.41|70
1654075310000|2022-06-01 09:21:50|||||||||1
1654075330000|2022-06-01 09:22:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|9
1654075340000|2022-06-01 09:22:20|||||||||5
1654075350000|2022-06-01 09:22:30|||||||||2
1654075380000|2022-06-01 09:23:00|92.59||92.59||92.59||92.59||160
1654075390000|2022-06-01 09:23:10|92.54||92.59||92.59||92.54||10
1654075410000|2022-06-01 09:23:30|92.54||92.59||92.59||92.54||2
1654075420000|2022-06-01 09:23:40|92.54||92.54||92.54||92.54||0
1654075470000|2022-06-01 09:24:30|||||||||5
1654075520000|2022-06-01 09:25:20|92.59||92.59||92.59||92.59||6
1654075530000|2022-06-01 09:25:30|92.54||92.54||92.54||92.54||3
1654075550000|2022-06-01 09:25:50|92.59||92.59||92.59||92.59||4
1654075560000|2022-06-01 09:26:00||92.51||92.51||92.51||92.51|0
1654075580000|2022-06-01 09:26:20|||||||||1
1654075590000|2022-06-01 09:26:30|||||||||1
1654075600000|2022-06-01 09:26:40|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|22
1654075610000|2022-06-01 09:26:50|92.59||92.54||92.59||92.54||1
1654075620000|2022-06-01 09:27:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|6
1654075640000|2022-06-01 09:27:20|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|3
1654075670000|2022-06-01 09:27:50|||||||||9
1654075710000|2022-06-01 09:28:30|92.59||92.59||92.59||92.54||190
1654075720000|2022-06-01 09:28:40||92.51||92.51||92.51||92.51|0
1654075730000|2022-06-01 09:28:50||92.46||92.46||92.46||92.46|2
1654075740000|2022-06-01 09:29:00||92.51||92.51||92.51||92.51|1
1654075750000|2022-06-01 09:29:10|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|55
1654075760000|2022-06-01 09:29:20|||||||||181
1654075770000|2022-06-01 09:29:30|||||||||2
1654075780000|2022-06-01 09:29:40|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|2
1654075800000|2022-06-01 09:30:00|||||||||3
1654075820000|2022-06-01 09:30:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|2
1654075910000|2022-06-01 09:31:50|92.59|92.51|92.64|92.56|92.64|92.56|92.59|92.51|192
1654075920000|2022-06-01 09:32:00|||||||||6
1654075930000|2022-06-01 09:32:10|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|2
1654075960000|2022-06-01 09:32:40|||||||||1
1654075970000|2022-06-01 09:32:50||92.46||92.46||92.46||92.46|2
1654075980000|2022-06-01 09:33:00|92.54|92.51|92.59|92.51|92.59|92.51|92.54|92.46|9
1654076020000|2022-06-01 09:33:40|92.54|92.46|92.59|92.51|92.59|92.51|92.54|92.46|19
1654076080000|2022-06-01 09:34:40|||||||||23
1654076090000|2022-06-01 09:34:50|||||||||1
1654076120000|2022-06-01 09:35:20||92.46||92.46||92.46||92.46|19
1654076130000|2022-06-01 09:35:30|92.54||92.54||92.54||92.54||0
1654076150000|2022-06-01 09:35:50|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|7
1654076200000|2022-06-01 09:36:40|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|11
1654076220000|2022-06-01 09:37:00|92.59||92.59||92.59||92.59||530
1654076230000|2022-06-01 09:37:10|92.54||92.54||92.54||92.54||0
1654076240000|2022-06-01 09:37:20|92.59||92.59||92.59||92.54||5
1654076250000|2022-06-01 09:37:30||92.51||92.51||92.51||92.51|0
1654076260000|2022-06-01 09:37:40|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|2
1654076330000|2022-06-01 09:38:50|||||||||1
1654076360000|2022-06-01 09:39:20|||||||||5
1654076410000|2022-06-01 09:40:10|92.59||92.59||92.59||92.59||2
1654076420000|2022-06-01 09:40:20||92.51||92.51||92.51||92.51|0
1654076460000|2022-06-01 09:41:00|92.54|92.46|92.59|92.46|92.59|92.46|92.54|92.46|56
1654076480000|2022-06-01 09:41:20|||||||||5
1654076490000|2022-06-01 09:41:30|92.54||92.54||92.54||92.54||5
1654076520000|2022-06-01 09:42:00|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|8
1654076540000|2022-06-01 09:42:20|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|1
1654076550000|2022-06-01 09:42:30|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|2
1654076560000|2022-06-01 09:42:40|92.54||92.49||92.54||92.49||1
1654076570000|2022-06-01 09:42:50|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|1
1654076580000|2022-06-01 09:43:00|92.49|92.41|92.54|92.41|92.54|92.41|92.49|92.41|5
1654076600000|2022-06-01 09:43:20|92.49||92.54||92.54||92.49||5
1654076610000|2022-06-01 09:43:30|92.49||92.54||92.54||92.49||2
1654076620000|2022-06-01 09:43:40||92.46||92.46||92.46||92.46|0
1654076710000|2022-06-01 09:45:10|92.49|92.41|92.49|92.41|92.49|92.46|92.49|92.41|45
1654076720000|2022-06-01 09:45:20|||||||||5
1654076730000|2022-06-01 09:45:30|||||||||1
1654076850000|2022-06-01 09:47:30|||||||||1
1654076870000|2022-06-01 09:47:50|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|86
1654076880000|2022-06-01 09:48:00|||||||||8
1654076890000|2022-06-01 09:48:10|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|16
1654076910000|2022-06-01 09:48:30|||||||||44
1654076950000|2022-06-01 09:49:10|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|15
1654076990000|2022-06-01 09:49:50|92.49|92.41|92.49|92.36|92.49|92.41|92.49|92.36|33
1654077000000|2022-06-01 09:50:00|92.44|92.41|92.44|92.36|92.44|92.41|92.44|92.36|12
1654077010000|2022-06-01 09:50:10|92.49||92.44||92.49||92.44||1
1654077020000|2022-06-01 09:50:20|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|54
1654077050000|2022-06-01 09:50:50|92.44||92.44||92.44||92.44||16
1654077060000|2022-06-01 09:51:00||92.36||92.36||92.36||92.36|1
1654077190000|2022-06-01 09:53:10|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|61
1654077220000|2022-06-01 09:53:40|92.54||92.54||92.54||92.54||2
1654077230000|2022-06-01 09:53:50|92.49||92.49||92.49||92.49||10
1654077240000|2022-06-01 09:54:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|4
1654077270000|2022-06-01 09:54:30|||||||||1
1654077310000|2022-06-01 09:55:10|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|168
1654077420000|2022-06-01 09:57:00|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|27
1654077430000|2022-06-01 09:57:10|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|2
1654077460000|2022-06-01 09:57:40|||||||||1
1654077480000|2022-06-01 09:58:00||92.36||92.36||92.36||92.36|20
1654077490000|2022-06-01 09:58:10||92.41||92.41||92.41||92.41|0
1654077600000|2022-06-01 10:00:00|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|20
1654077620000|2022-06-01 10:00:20|||||||||301
1654077630000|2022-06-01 10:00:30|||||||||26
1654077640000|2022-06-01 10:00:40|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|64
1654077710000|2022-06-01 10:01:50|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|132
1654077730000|2022-06-01 10:02:10|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|32
1654077860000|2022-06-01 10:04:20||92.26||92.26||92.26||92.26|63
1654077870000|2022-06-01 10:04:30||92.31||92.31||92.31||92.31|720
1654077880000|2022-06-01 10:04:40|||||||||237
1654077890000|2022-06-01 10:04:50||92.26||92.26||92.26||92.26|6
1654077900000|2022-06-01 10:05:00|92.34|92.31|92.34|92.26|92.39|92.31|92.34|92.26|10
1654077920000|2022-06-01 10:05:20|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|1382
1654077970000|2022-06-01 10:06:10|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|88
1654078070000|2022-06-01 10:07:50|||||||||23
1654078100000|2022-06-01 10:08:20|92.29|92.21|92.34|92.21|92.34|92.21|92.29|92.21|19
1654078110000|2022-06-01 10:08:30||92.26||92.26||92.26||92.26|0
1654078250000|2022-06-01 10:10:50||92.21||92.26||92.26||92.21|29
1654078300000|2022-06-01 10:11:40|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|8
1654078450000|2022-06-01 10:14:10|||||||||1
1654078460000|2022-06-01 10:14:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|67
1654078530000|2022-06-01 10:15:30|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|65
1654078570000|2022-06-01 10:16:10|||||||||8
1654078580000|2022-06-01 10:16:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|5
1654078590000|2022-06-01 10:16:30|||||||||2
1654078660000|2022-06-01 10:17:40|||||||||1
1654078690000|2022-06-01 10:18:10|||||||||27
1654078710000|2022-06-01 10:18:30|||||||||9
1654078740000|2022-06-01 10:19:00|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|30
1654078770000|2022-06-01 10:19:30|||||||||8
1654078790000|2022-06-01 10:19:50||92.16||92.16||92.16||92.16|9
1654078800000|2022-06-01 10:20:00||92.21||92.21||92.21||92.21|0
1654078820000|2022-06-01 10:20:20|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|20
1654078830000|2022-06-01 10:20:30|92.29||92.29||92.29||92.29||9
1654078850000|2022-06-01 10:20:50|92.24||92.24||92.24||92.24||6
1654078860000|2022-06-01 10:21:00|||||||||12
1654078870000|2022-06-01 10:21:10|92.29||92.29||92.29||92.29||1
1654078880000|2022-06-01 10:21:20||92.21||92.21||92.21||92.21|6
1654078910000|2022-06-01 10:21:50|||||||||9
1654078920000|2022-06-01 10:22:00|92.24|92.16|92.29|92.16|92.29|92.16|92.24|92.16|24
1654078930000|2022-06-01 10:22:10|92.24||92.24||92.24||92.24||0
1654078940000|2022-06-01 10:22:20|92.29|92.21|92.29|92.16|92.29|92.21|92.29|92.16|14
1654078950000|2022-06-01 10:22:30|92.24||92.24||92.24||92.24||0
1654078970000|2022-06-01 10:22:50|||||||||8
1654078980000|2022-06-01 10:23:00|92.19|92.11|92.24|92.16|92.24|92.16|92.19|92.11|159
1654079020000|2022-06-01 10:23:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|18
1654079040000|2022-06-01 10:24:00|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|21
1654079070000|2022-06-01 10:24:30|||||||||9
1654079090000|2022-06-01 10:24:50|||||||||9
1654079120000|2022-06-01 10:25:20|||||||||10
1654079130000|2022-06-01 10:25:30|||||||||7
1654079140000|2022-06-01 10:25:40|||||||||1
1654079150000|2022-06-01 10:25:50|||||||||107
1654079170000|2022-06-01 10:26:10|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|33
1654079190000|2022-06-01 10:26:30|||||||||9
1654079210000|2022-06-01 10:26:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|72
1654079220000|2022-06-01 10:27:00|92.19|92.11|92.14|92.06|92.19|92.11|92.14|92.06|26
1654079240000|2022-06-01 10:27:20|||||||||7
1654079270000|2022-06-01 10:27:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|123
1654079290000|2022-06-01 10:28:10|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|120
1654079300000|2022-06-01 10:28:20|||||||||1
1654079310000|2022-06-01 10:28:30|||||||||6
1654079330000|2022-06-01 10:28:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|12
1654079350000|2022-06-01 10:29:10|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|92
1654079380000|2022-06-01 10:29:40|||||||||10
1654079390000|2022-06-01 10:29:50|||||||||7
1654079400000|2022-06-01 10:30:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|3
1654079420000|2022-06-01 10:30:20|||||||||11
1654079430000|2022-06-01 10:30:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|49
1654079450000|2022-06-01 10:30:50|||||||||11
1654079460000|2022-06-01 10:31:00|92.19||92.14||92.19||92.14||15
1654079490000|2022-06-01 10:31:30|||||||||7
1654079510000|2022-06-01 10:31:50|||||||||10
1654079520000|2022-06-01 10:32:00|||||||||14
1654079540000|2022-06-01 10:32:20|||||||||9
1654079550000|2022-06-01 10:32:30|||||||||7
1654079570000|2022-06-01 10:32:50|||||||||8
1654079590000|2022-06-01 10:33:10|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|100
1654079600000|2022-06-01 10:33:20|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|25
1654079630000|2022-06-01 10:33:50|||||||||10
1654079660000|2022-06-01 10:34:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|29
1654079680000|2022-06-01 10:34:40|||||||||9
1654079700000|2022-06-01 10:35:00|||||||||10
1654079720000|2022-06-01 10:35:20|||||||||7
1654079730000|2022-06-01 10:35:30|||||||||13
1654079760000|2022-06-01 10:36:00|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|64
1654079780000|2022-06-01 10:36:20|||||||||32
1654079790000|2022-06-01 10:36:30|92.14|92.06|92.14|92.06|92.14|92.06|92.09|92.01|39
1654079820000|2022-06-01 10:37:00||92.01||92.06||92.06||92.01|9
1654079840000|2022-06-01 10:37:20|||||||||14
1654079850000|2022-06-01 10:37:30|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|4
1654079870000|2022-06-01 10:37:50|||||||||6
1654079880000|2022-06-01 10:38:00|||||||||1
1654079950000|2022-06-01 10:39:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|12
1654080010000|2022-06-01 10:40:10|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|6
1654080210000|2022-06-01 10:43:30|||||||||5
1654080240000|2022-06-01 10:44:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|65
1654080320000|2022-06-01 10:45:20|||||||||121
1654080330000|2022-06-01 10:45:30|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|24
1654080340000|2022-06-01 10:45:40|||||||||2
1654080350000|2022-06-01 10:45:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|30
1654080410000|2022-06-01 10:46:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|17
1654080420000|2022-06-01 10:47:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|6
1654080430000|2022-06-01 10:47:10||92.01||92.06||92.06||92.01|1
1654080460000|2022-06-01 10:47:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|4
1654080480000|2022-06-01 10:48:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|4
1654080490000|2022-06-01 10:48:10|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|33
1654080660000|2022-06-01 10:51:00|||||||||63
1654080680000|2022-06-01 10:51:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|89
1654080740000|2022-06-01 10:52:20|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|379
1654080750000|2022-06-01 10:52:30|||||||||5
1654080760000|2022-06-01 10:52:40|||||||||4
1654080770000|2022-06-01 10:52:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|31
1654080780000|2022-06-01 10:53:00|92.14|92.06|92.14|92.01|92.14|92.06|92.14|92.01|28
1654080790000|2022-06-01 10:53:10|92.09||92.09||92.09||92.09||4
1654080820000|2022-06-01 10:53:40|||||||||27
1654080850000|2022-06-01 10:54:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|28
1654080870000|2022-06-01 10:54:30|||||||||185
1654080890000|2022-06-01 10:54:50|91.99|91.91|91.99|91.91|92.04|91.91|91.99|91.91|45
1654080900000|2022-06-01 10:55:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|7
1654080940000|2022-06-01 10:55:40|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|86
1654080950000|2022-06-01 10:55:50|92.04||91.99||92.04||91.99||32
1654080960000|2022-06-01 10:56:00|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|202
1654080980000|2022-06-01 10:56:20|||||||||2
1654080990000|2022-06-01 10:56:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|30
1654081010000|2022-06-01 10:56:50|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|112
1654081050000|2022-06-01 10:57:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|70
1654081110000|2022-06-01 10:58:30|92.14|92.06|92.19|92.06|92.19|92.06|92.14|92.06|111
1654081120000|2022-06-01 10:58:40|92.14||92.14||92.14||92.14||0
1654081140000|2022-06-01 10:59:00|||||||||1
1654081160000|2022-06-01 10:59:20|||||||||27
1654081180000|2022-06-01 10:59:40|||||||||223
1654081210000|2022-06-01 11:00:10|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|30
1654081230000|2022-06-01 11:00:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|36
1654081240000|2022-06-01 11:00:40|||||||||27
1654081250000|2022-06-01 11:00:50|92.19||92.14||92.19||92.14||0
1654081260000|2022-06-01 11:01:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|24
1654081440000|2022-06-01 11:04:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|110
1654081510000|2022-06-01 11:05:10|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|20
1654081540000|2022-06-01 11:05:40|92.19||92.19||92.19||92.19||47
1654081550000|2022-06-01 11:05:50||92.11||92.11||92.11||92.11|0
1654081570000|2022-06-01 11:06:10|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|40
1654081630000|2022-06-01 11:07:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|137
1654081650000|2022-06-01 11:07:30|92.19|92.11|92.24|92.16|92.24|92.16|92.19|92.11|96
1654081660000|2022-06-01 11:07:40|92.19|92.11|92.24|92.16|92.24|92.16|92.19|92.11|126
1654081700000|2022-06-01 11:08:20|||||||||4
1654081720000|2022-06-01 11:08:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|65
1654081800000|2022-06-01 11:10:00|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|77
1654081840000|2022-06-01 11:10:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|36
1654081910000|2022-06-01 11:11:50|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|157
1654081970000|2022-06-01 11:12:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|23
1654081980000|2022-06-01 11:13:00|92.19||92.14||92.19||92.14||7
1654082060000|2022-06-01 11:14:20|92.19|92.11|92.19|92.06|92.19|92.11|92.19|92.06|73
1654082090000|2022-06-01 11:14:50||92.11||92.11||92.11||92.11|0
1654082100000|2022-06-01 11:15:00|||||||||4
1654082250000|2022-06-01 11:17:30|||||||||1
1654082330000|2022-06-01 11:18:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|130
1654082340000|2022-06-01 11:19:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|41
1654082350000|2022-06-01 11:19:10|||||||||1
1654082370000|2022-06-01 11:19:30|||||||||37
1654082420000|2022-06-01 11:20:20|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|151
1654082440000|2022-06-01 11:20:40|||||||||34
1654082470000|2022-06-01 11:21:10|92.19|92.11|92.19|92.06|92.19|92.11|92.19|92.06|67
1654082480000|2022-06-01 11:21:20|92.14||92.14||92.14||92.14||0
1654082520000|2022-06-01 11:22:00|92.19|92.11|92.19|92.06|92.19|92.11|92.19|92.06|8
1654082530000|2022-06-01 11:22:10|92.14||92.14||92.14||92.14||0
1654082560000|2022-06-01 11:22:40|||||||||6
1654082570000|2022-06-01 11:22:50|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|9
1654082620000|2022-06-01 11:23:40|||||||||2
1654082640000|2022-06-01 11:24:00|||||||||7
1654082770000|2022-06-01 11:26:10|||||||||1
1654082800000|2022-06-01 11:26:40||92.06||92.11||92.11||92.06|124
1654082830000|2022-06-01 11:27:10|||||||||300
1654082870000|2022-06-01 11:27:50||92.06||92.06||92.06||92.06|20
1654082880000|2022-06-01 11:28:00|92.14|92.11|92.14|92.06|92.14|92.11|92.14|92.06|30
1654082930000|2022-06-01 11:28:50|||||||||6
1654082950000|2022-06-01 11:29:10|92.19||92.14||92.19||92.14||51
1654082980000|2022-06-01 11:29:40|92.19|92.11|92.19|92.06|92.19|92.11|92.19|92.06|366
1654082990000|2022-06-01 11:29:50||92.11||92.11||92.11||92.11|0
1654083000000|2022-06-01 11:30:00|92.14|92.06|92.19|92.06|92.19|92.06|92.14|92.06|7
1654083010000|2022-06-01 11:30:10||92.11||92.11||92.11||92.11|0
1654083020000|2022-06-01 11:30:20|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|1
1654083060000|2022-06-01 11:31:00|92.19|92.11|92.19|92.11|92.24|92.16|92.19|92.11|45
1654083070000|2022-06-01 11:31:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|1
1654083080000|2022-06-01 11:31:20|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|5
1654083110000|2022-06-01 11:31:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|1
1654083170000|2022-06-01 11:32:50|||||||||1320
1654083300000|2022-06-01 11:35:00|92.29|92.21|92.24|92.16|92.29|92.21|92.24|92.16|62
1654083340000|2022-06-01 11:35:40|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|1
1654083360000|2022-06-01 11:36:00|92.34|92.26|92.29|92.21|92.34|92.26|92.29|92.21|11
1654083370000|2022-06-01 11:36:10|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|2
1654083410000|2022-06-01 11:36:50|||||||||2
1654083430000|2022-06-01 11:37:10|||||||||4
1654083440000|2022-06-01 11:37:20|||||||||2
1654083450000|2022-06-01 11:37:30|||||||||3
1654083470000|2022-06-01 11:37:50|||||||||3
1654083480000|2022-06-01 11:38:00|||||||||4
1654083490000|2022-06-01 11:38:10|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|167
1654083540000|2022-06-01 11:39:00|||||||||15
1654083550000|2022-06-01 11:39:10|||||||||1
1654083600000|2022-06-01 11:40:00|92.24|92.16|92.29|92.21|92.29|92.21|92.24|92.16|129
1654083610000|2022-06-01 11:40:10|||||||||1046
1654083710000|2022-06-01 11:41:50|||||||||990
1654083760000|2022-06-01 11:42:40|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|116
1654083790000|2022-06-01 11:43:10|92.29|92.21|92.29|92.16|92.29|92.21|92.29|92.16|1402
1654083800000|2022-06-01 11:43:20|92.24||92.24||92.24||92.24||0
1654083820000|2022-06-01 11:43:40|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|2
1654083830000|2022-06-01 11:43:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|21
1654083840000|2022-06-01 11:44:00|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|1
1654083850000|2022-06-01 11:44:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|5
1654083860000|2022-06-01 11:44:20|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|1
1654083870000|2022-06-01 11:44:30|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|44
1654083970000|2022-06-01 11:46:10|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|517
1654084040000|2022-06-01 11:47:20|||||||||4
1654084050000|2022-06-01 11:47:30|||||||||4
1654084080000|2022-06-01 11:48:00|||||||||2
1654084120000|2022-06-01 11:48:40|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|84
1654084130000|2022-06-01 11:48:50|||||||||8
1654084160000|2022-06-01 11:49:20|||||||||5
1654084170000|2022-06-01 11:49:30|92.29||92.29||92.29||92.29||1
1654084180000|2022-06-01 11:49:40|92.24||92.29||92.29||92.24||1
1654084190000|2022-06-01 11:49:50|92.24||92.24||92.24||92.24||0
1654084210000|2022-06-01 11:50:10|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|1
1654084250000|2022-06-01 11:50:50|||||||||4
1654084260000|2022-06-01 11:51:00|92.24|92.16|92.24|92.16|92.29|92.16|92.24|92.16|42
1654084390000|2022-06-01 11:53:10|||||||||8
1654084400000|2022-06-01 11:53:20|||||||||24
1654084410000|2022-06-01 11:53:30|92.29||92.29||92.29||92.29||5
1654084430000|2022-06-01 11:53:50||92.21||92.21||92.21||92.21|4
1654084450000|2022-06-01 11:54:10|||||||||43
1654084470000|2022-06-01 11:54:30|||||||||7
1654084490000|2022-06-01 11:54:50|92.24|92.16|92.24|92.16|92.29|92.21|92.24|92.16|100
1654084500000|2022-06-01 11:55:00|||||||||3
1654084520000|2022-06-01 11:55:20|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|27
1654084530000|2022-06-01 11:55:30||92.16||92.21||92.21||92.16|59
1654084540000|2022-06-01 11:55:40|92.34||92.34||92.34||92.34||1
1654084550000|2022-06-01 11:55:50|92.29||92.29||92.29||92.29||0
1654084590000|2022-06-01 11:56:30|||||||||57
1654084610000|2022-06-01 11:56:50|||||||||5
1654084620000|2022-06-01 11:57:00|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.21|44
1654084790000|2022-06-01 11:59:50|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|51
1654084820000|2022-06-01 12:00:20||92.26||92.26||92.26||92.26|129
1654084830000|2022-06-01 12:00:30||92.31||92.31||92.31||92.31|0
1654084840000|2022-06-01 12:00:40|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|18
1654084850000|2022-06-01 12:00:50|92.39||92.39||92.39||92.39||272
1654084860000|2022-06-01 12:01:00|92.34|92.31|92.34|92.26|92.39|92.31|92.34|92.26|12
1654084870000|2022-06-01 12:01:10|92.39||92.34||92.39||92.34||0
1654084880000|2022-06-01 12:01:20|92.39||92.34||92.39||92.34||15
1654084890000|2022-06-01 12:01:30|92.39||92.39||92.39||92.39||0
1654084900000|2022-06-01 12:01:40|92.34||92.34||92.34||92.34||0
1654084940000|2022-06-01 12:02:20|||||||||6
1654084970000|2022-06-01 12:02:50|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|54
1654085000000|2022-06-01 12:03:20||92.26||92.31||92.31||92.26|36
1654085020000|2022-06-01 12:03:40|92.44|92.36|92.39|92.31|92.44|92.36|92.39|92.31|655
1654085030000|2022-06-01 12:03:50|||||||||622
1654085040000|2022-06-01 12:04:00|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|115
1654085050000|2022-06-01 12:04:10|||||||||639
1654085070000|2022-06-01 12:04:30|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|46
1654085120000|2022-06-01 12:05:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|112
1654085130000|2022-06-01 12:05:30|92.39||92.39||92.39||92.34||2
1654085140000|2022-06-01 12:05:40|92.34||92.39||92.39||92.34||0
1654085160000|2022-06-01 12:06:00||92.31||92.31||92.31||92.31|0
1654085180000|2022-06-01 12:06:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|24
1654085200000|2022-06-01 12:06:40|||||||||1
1654085280000|2022-06-01 12:08:00|||||||||8
1654085310000|2022-06-01 12:08:30||92.21||92.26||92.26||92.21|94
1654085330000|2022-06-01 12:08:50|||||||||10
1654085490000|2022-06-01 12:11:30|||||||||4
1654085500000|2022-06-01 12:11:40|||||||||1
1654085510000|2022-06-01 12:11:50|92.39||92.39||92.39||92.39||48
1654085520000|2022-06-01 12:12:00|92.34||92.34||92.34||92.34||4
1654085530000|2022-06-01 12:12:10|92.39||92.39||92.39||92.39||0
1654085540000|2022-06-01 12:12:20||92.31||92.31||92.31||92.31|0
1654085560000|2022-06-01 12:12:40|||||||||4
1654085660000|2022-06-01 12:14:20|||||||||6
1654085680000|2022-06-01 12:14:40|92.44||92.39||92.44||92.39||7
1654085790000|2022-06-01 12:16:30|||||||||1
1654085810000|2022-06-01 12:16:50|||||||||10
1654085870000|2022-06-01 12:17:50|||||||||2
1654085890000|2022-06-01 12:18:10|||||||||4
1654085910000|2022-06-01 12:18:30|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|186
1654086050000|2022-06-01 12:20:50|||||||||10
1654086060000|2022-06-01 12:21:00|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|41
1654086070000|2022-06-01 12:21:10|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|59
1654086080000|2022-06-01 12:21:20|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|2
1654086090000|2022-06-01 12:21:30||92.26||92.26||92.26||92.26|2
1654086100000|2022-06-01 12:21:40||92.31||92.26||92.31||92.26|1
1654086130000|2022-06-01 12:22:10||92.31||92.31||92.31||92.31|0
1654086150000|2022-06-01 12:22:30|92.44||92.44||92.44||92.44||1
1654086160000|2022-06-01 12:22:40||92.36||92.36||92.36||92.36|0
1654086170000|2022-06-01 12:22:50|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|78
1654086180000|2022-06-01 12:23:00|92.44||92.39||92.44||92.39||3
1654086190000|2022-06-01 12:23:10|92.44||92.39||92.44||92.39||2
1654086200000|2022-06-01 12:23:20|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|0
1654086260000|2022-06-01 12:24:20|||||||||80
1654086340000|2022-06-01 12:25:40|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|81
1654086350000|2022-06-01 12:25:50|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.31|2
1654086360000|2022-06-01 12:26:00|92.39|92.31|92.39|92.31|92.44|92.31|92.39|92.31|10
1654086410000|2022-06-01 12:26:50|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|35
1654086440000|2022-06-01 12:27:20|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|390
1654086450000|2022-06-01 12:27:30|||||||||40
1654086480000|2022-06-01 12:28:00|||||||||9
1654086540000|2022-06-01 12:29:00|||||||||6
1654086550000|2022-06-01 12:29:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|262
1654086560000|2022-06-01 12:29:20|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|107
1654086600000|2022-06-01 12:30:00|||||||||5
1654086640000|2022-06-01 12:30:40|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|216
1654086660000|2022-06-01 12:31:00|92.49||92.44||92.49||92.44||53
1654086670000|2022-06-01 12:31:10|92.49||92.49||92.49||92.49||7
1654086680000|2022-06-01 12:31:20||92.41||92.36||92.41||92.36|12
1654086690000|2022-06-01 12:31:30|92.44||92.44||92.44||92.44||0
1654086720000|2022-06-01 12:32:00|92.49||92.49||92.49||92.49||1
1654086730000|2022-06-01 12:32:10||92.41||92.41||92.41||92.41|0
1654086840000|2022-06-01 12:34:00|||||||||11
1654086860000|2022-06-01 12:34:20|||||||||14
1654086900000|2022-06-01 12:35:00|||||||||4
1654086980000|2022-06-01 12:36:20|||||||||1
1654087140000|2022-06-01 12:39:00|||||||||16
1654087180000|2022-06-01 12:39:40|||||||||1
1654087200000|2022-06-01 12:40:00|||||||||9
1654087220000|2022-06-01 12:40:20|||||||||1
1654087250000|2022-06-01 12:40:50|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|340
1654087330000|2022-06-01 12:42:10|||||||||9
1654087340000|2022-06-01 12:42:20|||||||||20
1654087350000|2022-06-01 12:42:30|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|38
1654087370000|2022-06-01 12:42:50|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|91
1654087380000|2022-06-01 12:43:00|||||||||6
1654087390000|2022-06-01 12:43:10|92.49||92.49||92.49||92.49||52
1654087400000|2022-06-01 12:43:20|92.44||92.49||92.49||92.44||12
1654087410000|2022-06-01 12:43:30||92.41||92.41||92.41||92.41|0
1654087440000|2022-06-01 12:44:00|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|43
1654087450000|2022-06-01 12:44:10|92.49||92.49||92.49||92.49||11
1654087470000|2022-06-01 12:44:30||92.41||92.41||92.41||92.41|0
1654087530000|2022-06-01 12:45:30|||||||||4
1654087560000|2022-06-01 12:46:00|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|72
1654087610000|2022-06-01 12:46:50|||||||||9
1654087630000|2022-06-01 12:47:10|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|36
1654087750000|2022-06-01 12:49:10||92.26||92.31||92.31||92.26|96
1654087760000|2022-06-01 12:49:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|14
1654087850000|2022-06-01 12:50:50|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|139
1654087950000|2022-06-01 12:52:30|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|86
1654087960000|2022-06-01 12:52:40|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|20
1654088010000|2022-06-01 12:53:30|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|28
1654088040000|2022-06-01 12:54:00|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|100
1654088100000|2022-06-01 12:55:00|||||||||35
1654088150000|2022-06-01 12:55:50|92.34||92.34||92.34||92.34||89
1654088160000|2022-06-01 12:56:00|92.29||92.34||92.34||92.29||18
1654088180000|2022-06-01 12:56:20|92.29||92.29||92.29||92.29||0
1654088260000|2022-06-01 12:57:40|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|144
1654088270000|2022-06-01 12:57:50|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|52
1654088280000|2022-06-01 12:58:00|||||||||1
1654088310000|2022-06-01 12:58:30|||||||||34
1654088380000|2022-06-01 12:59:40|||||||||27
1654088470000|2022-06-01 13:01:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|163
1654088560000|2022-06-01 13:02:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|645
1654088610000|2022-06-01 13:03:30|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|127
1654088620000|2022-06-01 13:03:40||92.11||92.16||92.16||92.11|11
1654088640000|2022-06-01 13:04:00|92.19|92.11|92.19|92.11|92.19|92.16|92.19|92.11|40
1654088660000|2022-06-01 13:04:20|||||||||4
1654088670000|2022-06-01 13:04:30|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|16
1654088680000|2022-06-01 13:04:40|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.11|1
1654088690000|2022-06-01 13:04:50||92.11||92.11||92.11||92.11|0
1654088700000|2022-06-01 13:05:00|92.19|92.16|92.24|92.11|92.24|92.16|92.19|92.11|6
1654088710000|2022-06-01 13:05:10|92.19||92.24||92.24||92.19||0
1654088720000|2022-06-01 13:05:20|92.19|92.16|92.24|92.11|92.24|92.16|92.19|92.11|0
1654088740000|2022-06-01 13:05:40|92.19||92.19||92.19||92.19||1
1654088760000|2022-06-01 13:06:00|||||||||6
1654088770000|2022-06-01 13:06:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|14
1654088820000|2022-06-01 13:07:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|82
1654088900000|2022-06-01 13:08:20|||||||||6
1654088930000|2022-06-01 13:08:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|45
1654088960000|2022-06-01 13:09:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|2286
1654088970000|2022-06-01 13:09:30|||||||||73
1654088980000|2022-06-01 13:09:40|92.29|92.21|92.34|92.26|92.34|92.26|92.29|92.21|226
1654089010000|2022-06-01 13:10:10|92.29|92.21|92.34|92.21|92.34|92.26|92.29|92.21|72
1654089020000|2022-06-01 13:10:20||92.26||92.21||92.26||92.21|40
1654089030000|2022-06-01 13:10:30|92.29||92.34||92.34||92.29||0
1654089040000|2022-06-01 13:10:40||92.26||92.26||92.26||92.21|2
1654089120000|2022-06-01 13:12:00|92.39|92.31|92.39|92.26|92.39|92.31|92.39|92.26|42
1654089130000|2022-06-01 13:12:10|92.34||92.34||92.34||92.34||0
1654089180000|2022-06-01 13:13:00|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|62
1654089190000|2022-06-01 13:13:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|40
1654089200000|2022-06-01 13:13:20|92.29|92.21|92.24|92.16|92.29|92.21|92.24|92.16|62
1654089240000|2022-06-01 13:14:00|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|22
1654089260000|2022-06-01 13:14:20|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|17
1654089270000|2022-06-01 13:14:30|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|3
1654089300000|2022-06-01 13:15:00|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|34
1654089310000|2022-06-01 13:15:10|92.29||92.24||92.29||92.24||0
1654089330000|2022-06-01 13:15:30|||||||||7
1654089390000|2022-06-01 13:16:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|188
1654089480000|2022-06-01 13:18:00|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|172
1654089540000|2022-06-01 13:19:00|92.14|92.06|92.19|92.06|92.19|92.11|92.14|92.06|69
1654089550000|2022-06-01 13:19:10|92.14||92.14||92.14||92.14||0
1654089580000|2022-06-01 13:19:40|||||||||136
1654089590000|2022-06-01 13:19:50|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|281
1654089600000|2022-06-01 13:20:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|26
1654089650000|2022-06-01 13:20:50|||||||||178
1654089700000|2022-06-01 13:21:40|||||||||61
1654089720000|2022-06-01 13:22:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.06|132
1654089750000|2022-06-01 13:22:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|389
1654089770000|2022-06-01 13:22:50|92.19||92.19||92.19||92.19||162
1654089780000|2022-06-01 13:23:00||92.11||92.11||92.11||92.11|0
1654089800000|2022-06-01 13:23:20|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|68
1654089810000|2022-06-01 13:23:30|92.19|92.11|92.14|92.06|92.19|92.11|92.14|92.06|21
1654089820000|2022-06-01 13:23:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|1
1654090030000|2022-06-01 13:27:10|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|243
1654090050000|2022-06-01 13:27:30|||||||||33
1654090120000|2022-06-01 13:28:40|||||||||11
1654090140000|2022-06-01 13:29:00|||||||||9
1654090200000|2022-06-01 13:30:00||92.01||92.06||92.06||92.01|358
1654090210000|2022-06-01 13:30:10||92.01||92.06||92.06||92.01|240
1654090230000|2022-06-01 13:30:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|332
1654090240000|2022-06-01 13:30:40||92.06||92.11||92.11||92.06|4
1654090260000|2022-06-01 13:31:00|||||||||136
1654090280000|2022-06-01 13:31:20|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|29
1654090290000|2022-06-01 13:31:30|92.14|92.06|92.14|92.06|92.19|92.11|92.14|92.06|55
1654090300000|2022-06-01 13:31:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|6
1654090320000|2022-06-01 13:32:00|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|104
1654090330000|2022-06-01 13:32:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|1
1654090340000|2022-06-01 13:32:20|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|13
1654090350000|2022-06-01 13:32:30|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|32
1654090360000|2022-06-01 13:32:40|92.14|92.06|92.14|92.06|92.19|92.11|92.14|92.06|62
1654090380000|2022-06-01 13:33:00|||||||||11
1654090390000|2022-06-01 13:33:10|92.19||92.14||92.19||92.14||1
1654090410000|2022-06-01 13:33:30||92.01||92.06||92.06||92.01|283
1654090420000|2022-06-01 13:33:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|216
1654090430000|2022-06-01 13:33:50|||||||||203
1654090440000|2022-06-01 13:34:00|||||||||299
1654090450000|2022-06-01 13:34:10|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|187
1654090460000|2022-06-01 13:34:20|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|430
1654090470000|2022-06-01 13:34:30|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|526
1654090480000|2022-06-01 13:34:40|||||||||40
1654090490000|2022-06-01 13:34:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|556
1654090500000|2022-06-01 13:35:00|||||||||7
1654090510000|2022-06-01 13:35:10|||||||||230
1654090520000|2022-06-01 13:35:20||92.11||92.16||92.16||92.11|167
1654090530000|2022-06-01 13:35:30|92.29|92.21|92.24|92.16|92.29|92.21|92.24|92.16|837
1654090540000|2022-06-01 13:35:40|92.19|92.11|92.19|92.11|92.24|92.16|92.19|92.11|1545
1654090550000|2022-06-01 13:35:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|381
1654090570000|2022-06-01 13:36:10|||||||||200
1654090580000|2022-06-01 13:36:20|92.29|92.21|92.24|92.16|92.29|92.21|92.24|92.16|103
1654090590000|2022-06-01 13:36:30|92.29|92.21|92.24|92.16|92.29|92.21|92.24|92.16|27
1654090600000|2022-06-01 13:36:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|533
1654090610000|2022-06-01 13:36:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|358
1654090660000|2022-06-01 13:37:40|||||||||40
1654090680000|2022-06-01 13:38:00|92.29|92.21|92.24|92.16|92.29|92.21|92.24|92.16|121
1654090690000|2022-06-01 13:38:10|92.29|92.21|92.24|92.16|92.29|92.21|92.24|92.16|173
1654090710000|2022-06-01 13:38:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|617
1654090720000|2022-06-01 13:38:40|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|506
1654090740000|2022-06-01 13:39:00|||||||||4
1654090750000|2022-06-01 13:39:10|92.19|92.11|92.14|92.06|92.19|92.11|92.14|92.06|120
1654090760000|2022-06-01 13:39:20|92.09|92.01|92.09|92.01|92.14|92.01|92.09|92.01|88
1654090770000|2022-06-01 13:39:30|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|19
1654090780000|2022-06-01 13:39:40|91.99|91.91|91.99|91.91|91.99|91.91|91.94|91.86|78
1654090800000|2022-06-01 13:40:00|91.94|91.86|91.99|91.91|92.04|91.96|91.94|91.86|122
1654090810000|2022-06-01 13:40:10|92.04||92.04||92.04||91.99||52
1654090820000|2022-06-01 13:40:20|91.99|91.96|92.04|91.96|92.04|91.96|91.99|91.96|897
1654090830000|2022-06-01 13:40:30|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|74
1654090840000|2022-06-01 13:40:40|||||||||342
1654090850000|2022-06-01 13:40:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|79
1654090860000|2022-06-01 13:41:00|||||||||14
1654090870000|2022-06-01 13:41:10|92.19|92.11|92.14|92.06|92.19|92.11|92.14|92.06|74
1654090880000|2022-06-01 13:41:20|92.19|92.11|92.19|92.06|92.19|92.11|92.19|92.06|41
1654090890000|2022-06-01 13:41:30||92.11||92.11||92.11||92.11|111
1654090910000|2022-06-01 13:41:50|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|280
1654090920000|2022-06-01 13:42:00|92.14|92.06|92.14|92.06|92.19|92.11|92.14|92.06|330
1654090930000|2022-06-01 13:42:10|||||||||138
1654090940000|2022-06-01 13:42:20|||||||||147
1654090950000|2022-06-01 13:42:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|80
1654090960000|2022-06-01 13:42:40|||||||||227
1654090970000|2022-06-01 13:42:50|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|16
1654091020000|2022-06-01 13:43:40|||||||||16
1654091030000|2022-06-01 13:43:50|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|15
1654091040000|2022-06-01 13:44:00|||||||||7
1654091050000|2022-06-01 13:44:10|||||||||7
1654091070000|2022-06-01 13:44:30|92.14|92.06|92.19|92.06|92.19|92.11|92.14|92.06|186
1654091080000|2022-06-01 13:44:40||92.11||92.11||92.11||92.06|854
1654091100000|2022-06-01 13:45:00|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|107
1654091130000|2022-06-01 13:45:30|||||||||4
1654091140000|2022-06-01 13:45:40|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|376
1654091150000|2022-06-01 13:45:50|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|13
1654091160000|2022-06-01 13:46:00|92.24||92.19||92.24||92.19||14
1654091170000|2022-06-01 13:46:10|92.24||92.19||92.24||92.19||22
1654091180000|2022-06-01 13:46:20|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|9
1654091200000|2022-06-01 13:46:40|||||||||78
1654091210000|2022-06-01 13:46:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|77
1654091220000|2022-06-01 13:47:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|359
1654091230000|2022-06-01 13:47:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.11|105
1654091240000|2022-06-01 13:47:20|92.19|92.11|92.19|92.11|92.24|92.11|92.19|92.11|7
1654091250000|2022-06-01 13:47:30|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|509
1654091260000|2022-06-01 13:47:40|||||||||152
1654091270000|2022-06-01 13:47:50|92.14|92.06|92.14|92.06|92.14|92.11|92.14|92.06|277
1654091290000|2022-06-01 13:48:10|||||||||131
1654091310000|2022-06-01 13:48:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|21
1654091320000|2022-06-01 13:48:40|||||||||13
1654091340000|2022-06-01 13:49:00||92.06||92.11||92.11||92.06|21
1654091360000|2022-06-01 13:49:20||92.06||92.11||92.11||92.06|231
1654091400000|2022-06-01 13:50:00|||||||||189
1654091460000|2022-06-01 13:51:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|64
1654091470000|2022-06-01 13:51:10|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|107
1654091500000|2022-06-01 13:51:40|92.19|92.11|92.14|92.06|92.19|92.11|92.14|92.06|91
1654091530000|2022-06-01 13:52:10|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|394
1654091570000|2022-06-01 13:52:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|231
1654091580000|2022-06-01 13:53:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.06|512
1654091610000|2022-06-01 13:53:30|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|117
1654091620000|2022-06-01 13:53:40|||||||||4
1654091680000|2022-06-01 13:54:40|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|93
1654091690000|2022-06-01 13:54:50|92.24|92.16|92.24|92.11|92.24|92.16|92.24|92.11|16
1654091700000|2022-06-01 13:55:00|92.19|92.16|92.19|92.11|92.19|92.16|92.19|92.11|36
1654091710000|2022-06-01 13:55:10|92.24||92.19||92.24||92.19||33
1654091720000|2022-06-01 13:55:20|92.24||92.19||92.24||92.19||13
1654091740000|2022-06-01 13:55:40|||||||||211
1654091760000|2022-06-01 13:56:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|221
1654091770000|2022-06-01 13:56:10|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|9
1654091780000|2022-06-01 13:56:20|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|302
1654091790000|2022-06-01 13:56:30|||||||||300
1654091840000|2022-06-01 13:57:20|||||||||6
1654091850000|2022-06-01 13:57:30|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|23
1654091860000|2022-06-01 13:57:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|2
1654091950000|2022-06-01 13:59:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|108
1654091960000|2022-06-01 13:59:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|77
1654091970000|2022-06-01 13:59:30|||||||||14
1654091990000|2022-06-01 13:59:50|92.14|92.06|92.14|92.01|92.14|92.06|92.14|92.01|10
1654092000000|2022-06-01 14:00:00|92.09|91.96|92.09|91.96|92.09|92.06|92.09|91.91|469
1654092010000|2022-06-01 14:00:10|92.04|92.01|92.09|92.01|92.14|92.01|92.04|91.96|116
1654092020000|2022-06-01 14:00:20|92.04|91.96|92.04|91.96|92.09|92.01|92.04|91.96|153
1654092030000|2022-06-01 14:00:30|91.99|91.91|91.94|91.86|91.99|91.91|91.94|91.86|150
1654092040000|2022-06-01 14:00:40|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|106
1654092060000|2022-06-01 14:01:00|91.94|91.86|91.94|91.86|91.99|91.86|91.94|91.86|31
1654092070000|2022-06-01 14:01:10|91.99|91.91|91.99|91.91|91.99|91.91|91.94|91.86|107
1654092080000|2022-06-01 14:01:20|92.04||91.99||92.04||91.99||9
1654092100000|2022-06-01 14:01:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|14
1654092120000|2022-06-01 14:02:00|92.09|92.01|92.14|92.01|92.14|92.01|92.09|92.01|38
1654092130000|2022-06-01 14:02:10|92.09|92.06|92.09|92.01|92.14|92.06|92.09|92.01|26
1654092140000|2022-06-01 14:02:20|92.04|91.96|92.04|91.96|92.09|91.96|92.04|91.96|3
1654092150000|2022-06-01 14:02:30|92.09||92.04||92.09||92.04||9
1654092170000|2022-06-01 14:02:50||91.91||91.91||91.91||91.91|9
1654092180000|2022-06-01 14:03:00|91.99|91.96|91.99|91.91|91.99|91.96|91.99|91.91|18
1654092190000|2022-06-01 14:03:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|9
1654092210000|2022-06-01 14:03:30|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|30
1654092220000|2022-06-01 14:03:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|3
1654092230000|2022-06-01 14:03:50|91.99||91.99||91.99||91.99||15
1654092240000|2022-06-01 14:04:00|91.94|91.91|91.94|91.86|91.94|91.91|91.94|91.86|17
1654092250000|2022-06-01 14:04:10|||||||||8
1654092260000|2022-06-01 14:04:20|91.89|91.81|91.89|91.81|91.94|91.81|91.89|91.81|496
1654092270000|2022-06-01 14:04:30|91.94||91.89||91.94||91.89||202
1654092280000|2022-06-01 14:04:40|91.94|91.86|91.94|91.86|91.94|91.86|91.89|91.86|1
1654092290000|2022-06-01 14:04:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|3
1654092300000|2022-06-01 14:05:00|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|9
1654092310000|2022-06-01 14:05:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|112
1654092320000|2022-06-01 14:05:20|91.89||91.84||91.89||91.84||57
1654092330000|2022-06-01 14:05:30|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|54
1654092340000|2022-06-01 14:05:40|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|48
1654092350000|2022-06-01 14:05:50|91.84|91.76|91.89|91.76|91.89|91.76|91.84|91.76|11
1654092360000|2022-06-01 14:06:00|91.84|91.81|91.84|91.76|91.84|91.81|91.84|91.76|11
1654092390000|2022-06-01 14:06:30|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|18
1654092410000|2022-06-01 14:06:50|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|561
1654092420000|2022-06-01 14:07:00|||||||||10
1654092430000|2022-06-01 14:07:10|91.89||91.89||91.89||91.89||24
1654092440000|2022-06-01 14:07:20|91.84|91.71|91.79|91.71|91.84|91.71|91.79|91.71|6
1654092450000|2022-06-01 14:07:30|||||||||5
1654092470000|2022-06-01 14:07:50|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|99
1654092490000|2022-06-01 14:08:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|14
1654092500000|2022-06-01 14:08:20|||||||||28
1654092510000|2022-06-01 14:08:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|56
1654092520000|2022-06-01 14:08:40|||||||||41
1654092530000|2022-06-01 14:08:50|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|8
1654092540000|2022-06-01 14:09:00|91.79|91.71|91.74|91.66|91.79|91.71|91.74|91.66|11
1654092550000|2022-06-01 14:09:10|91.79||91.74||91.79||91.74||1
1654092570000|2022-06-01 14:09:30|91.79||91.74||91.79||91.74||41
1654092580000|2022-06-01 14:09:40|91.79||91.74||91.79||91.74||312
1654092590000|2022-06-01 14:09:50|91.79||91.74||91.79||91.74||17
1654092600000|2022-06-01 14:10:00|91.79|91.71|91.84|91.76|91.84|91.76|91.74|91.71|10
1654092610000|2022-06-01 14:10:10|||||||||1
1654092620000|2022-06-01 14:10:20|91.89|91.81|91.94|91.86|91.94|91.86|91.84|91.81|1353
1654092630000|2022-06-01 14:10:30|91.89|91.81|91.89|91.81|91.94|91.81|91.89|91.81|111
1654092640000|2022-06-01 14:10:40|||||||||96
1654092650000|2022-06-01 14:10:50||91.76||91.81||91.81||91.76|62
1654092670000|2022-06-01 14:11:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|14
1654092700000|2022-06-01 14:11:40|||||||||1
1654092740000|2022-06-01 14:12:20|||||||||9
1654092750000|2022-06-01 14:12:30||91.71||91.71||91.71||91.71|27
1654092760000|2022-06-01 14:12:40|91.79|91.76|91.79|91.71|91.79|91.76|91.79|91.71|8
1654092770000|2022-06-01 14:12:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|6
1654092780000|2022-06-01 14:13:00|91.79|91.71|91.79|91.71|91.84|91.76|91.79|91.71|43
1654092790000|2022-06-01 14:13:10|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|32
1654092820000|2022-06-01 14:13:40|91.84|91.76|91.84|91.76|91.84|91.76|91.79|91.76|20
1654092830000|2022-06-01 14:13:50|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|3
1654092840000|2022-06-01 14:14:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|79
1654092850000|2022-06-01 14:14:10|91.84||91.79||91.84||91.79||9
1654092870000|2022-06-01 14:14:30|||||||||13
1654092880000|2022-06-01 14:14:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|48
1654092900000|2022-06-01 14:15:00|91.79|91.71|91.74|91.66|91.79|91.71|91.74|91.66|17
1654092910000|2022-06-01 14:15:10|||||||||7
1654092920000|2022-06-01 14:15:20|||||||||13
1654092930000|2022-06-01 14:15:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|4
1654092940000|2022-06-01 14:15:40||91.66||91.71||91.71||91.66|13
1654092950000|2022-06-01 14:15:50|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|7
1654092960000|2022-06-01 14:16:00|91.79||91.74||91.79||91.74||5
1654092970000|2022-06-01 14:16:10|||||||||103
1654092980000|2022-06-01 14:16:20||91.61||91.66||91.66||91.61|57
1654092990000|2022-06-01 14:16:30|||||||||100
1654093000000|2022-06-01 14:16:40|||||||||4
1654093010000|2022-06-01 14:16:50|91.69|91.61|91.74|91.66|91.74|91.66|91.69|91.61|10
1654093020000|2022-06-01 14:17:00|91.69|91.61|91.74|91.61|91.74|91.66|91.69|91.61|120
1654093030000|2022-06-01 14:17:10|91.69|91.66|91.69|91.61|91.74|91.66|91.69|91.61|17
1654093040000|2022-06-01 14:17:20|||||||||7
1654093050000|2022-06-01 14:17:30|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|7
1654093060000|2022-06-01 14:17:40||91.61||91.61||91.66||91.61|21
1654093070000|2022-06-01 14:17:50|91.69|91.66|91.74|91.61|91.74|91.66|91.69|91.61|2
1654093080000|2022-06-01 14:18:00|91.79|91.66|91.79|91.71|91.79|91.71|91.74|91.66|631
1654093090000|2022-06-01 14:18:10|||||||||2
1654093100000|2022-06-01 14:18:20|91.74|91.66|91.79|91.66|91.79|91.66|91.74|91.66|77
1654093110000|2022-06-01 14:18:30|91.74||91.79||91.79||91.74||22
1654093120000|2022-06-01 14:18:40||91.71||91.66||91.71||91.66|33
1654093130000|2022-06-01 14:18:50|91.74|91.71|91.74|91.66|91.74|91.71|91.74|91.66|626
1654093140000|2022-06-01 14:19:00|91.79||91.74||91.79||91.74||23
1654093150000|2022-06-01 14:19:10||91.61||91.66||91.66||91.61|7
1654093160000|2022-06-01 14:19:20|91.69|91.61|91.69|91.61|91.69|91.66|91.69|91.61|7
1654093170000|2022-06-01 14:19:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|454
1654093180000|2022-06-01 14:19:40|||||||||3
1654093190000|2022-06-01 14:19:50|91.69|91.61|91.64|91.56|91.69|91.61|91.64|91.56|207
1654093200000|2022-06-01 14:20:00|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.56|57
1654093210000|2022-06-01 14:20:10||91.56||91.61||91.61||91.56|2
1654093220000|2022-06-01 14:20:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|110
1654093240000|2022-06-01 14:20:40|||||||||10
1654093250000|2022-06-01 14:20:50|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|17
1654093290000|2022-06-01 14:21:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|5
1654093340000|2022-06-01 14:22:20|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|268
1654093350000|2022-06-01 14:22:30|91.64|91.46|91.54|91.46|91.64|91.46|91.54|91.46|341
1654093360000|2022-06-01 14:22:40|91.59||91.54||91.59||91.54||1
1654093370000|2022-06-01 14:22:50|91.59||91.54||91.59||91.54||27
1654093390000|2022-06-01 14:23:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|8
1654093400000|2022-06-01 14:23:20|||||||||54
1654093420000|2022-06-01 14:23:40|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|43
1654093430000|2022-06-01 14:23:50|||||||||15
1654093440000|2022-06-01 14:24:00|91.59|91.51|91.59|91.46|91.59|91.51|91.54|91.46|21
1654093450000|2022-06-01 14:24:10|91.54||91.54||91.54||91.54||7
1654093460000|2022-06-01 14:24:20|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|60
1654093480000|2022-06-01 14:24:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|1
1654093500000|2022-06-01 14:25:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|161
1654093520000|2022-06-01 14:25:20|||||||||53
1654093530000|2022-06-01 14:25:30|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|99
1654093540000|2022-06-01 14:25:40|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|343
1654093550000|2022-06-01 14:25:50|91.59||91.54||91.59||91.54||55
1654093560000|2022-06-01 14:26:00|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|336
1654093570000|2022-06-01 14:26:10|91.54|91.46|91.54|91.46|91.54|91.46|91.49|91.46|37
1654093580000|2022-06-01 14:26:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|21
1654093600000|2022-06-01 14:26:40|||||||||6
1654093610000|2022-06-01 14:26:50||91.36||91.41||91.41||91.36|5
1654093620000|2022-06-01 14:27:00|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|40
1654093630000|2022-06-01 14:27:10|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|19
1654093640000|2022-06-01 14:27:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|398
1654093650000|2022-06-01 14:27:30||91.31||91.36||91.36||91.31|97
1654093660000|2022-06-01 14:27:40|91.49|91.41|91.44|91.36|91.49|91.41|91.44|91.36|572
1654093690000|2022-06-01 14:28:10|91.49|91.41|91.44|91.36|91.49|91.41|91.44|91.36|35
1654093720000|2022-06-01 14:28:40|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|31
1654093730000|2022-06-01 14:28:50|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.31|19
1654093740000|2022-06-01 14:29:00|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|4
1654093750000|2022-06-01 14:29:10||91.31||91.36||91.36||91.31|4
1654093780000|2022-06-01 14:29:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|18
1654093790000|2022-06-01 14:29:50|91.44|91.36|91.44|91.36|91.44|91.41|91.44|91.36|24
1654093800000|2022-06-01 14:30:00|91.49||91.44||91.49||91.44||2
1654093810000|2022-06-01 14:30:10|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|78
1654093820000|2022-06-01 14:30:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|30
1654093830000|2022-06-01 14:30:30|91.54|91.46|91.54|91.46|91.54|91.46|91.49|91.46|33
1654093850000|2022-06-01 14:30:50|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|271
1654093860000|2022-06-01 14:31:00|91.54||91.49||91.54||91.49||119
1654093870000|2022-06-01 14:31:10|||||||||261
1654093880000|2022-06-01 14:31:20|91.44|91.36|91.39|91.31|91.44|91.41|91.39|91.31|897
1654093890000|2022-06-01 14:31:30|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|99
1654093900000|2022-06-01 14:31:40|91.44||91.39||91.44||91.39||40
1654093910000|2022-06-01 14:31:50|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|42
1654093920000|2022-06-01 14:32:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|55
1654093930000|2022-06-01 14:32:10|||||||||3
1654093940000|2022-06-01 14:32:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|287
1654093950000|2022-06-01 14:32:30|||||||||3
1654093960000|2022-06-01 14:32:40|91.24|91.16|91.24|91.16|91.29|91.16|91.24|91.16|139
1654093970000|2022-06-01 14:32:50|||||||||19
1654093980000|2022-06-01 14:33:00|91.19|91.11|91.19|91.11|91.24|91.16|91.19|91.11|62
1654093990000|2022-06-01 14:33:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.11|106
1654094000000|2022-06-01 14:33:20|91.19|91.11|91.24|91.11|91.24|91.11|91.19|91.11|42
1654094010000|2022-06-01 14:33:30|91.19|91.16|91.24|91.16|91.24|91.16|91.19|91.11|16
1654094020000|2022-06-01 14:33:40|91.19|91.11|91.24|91.11|91.24|91.16|91.19|91.11|29
1654094030000|2022-06-01 14:33:50|91.19|91.16|91.24|91.16|91.24|91.16|91.19|91.16|13
1654094040000|2022-06-01 14:34:00|||||||||14
1654094050000|2022-06-01 14:34:10|||||||||88
1654094060000|2022-06-01 14:34:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|0
1654094070000|2022-06-01 14:34:30|||||||||4
1654094080000|2022-06-01 14:34:40|||||||||2
1654094090000|2022-06-01 14:34:50|||||||||8
1654094100000|2022-06-01 14:35:00|||||||||50
1654094110000|2022-06-01 14:35:10|||||||||50
1654094130000|2022-06-01 14:35:30|||||||||20
1654094150000|2022-06-01 14:35:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|260
1654094160000|2022-06-01 14:36:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|60
1654094170000|2022-06-01 14:36:10|||||||||6
1654094180000|2022-06-01 14:36:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|73
1654094200000|2022-06-01 14:36:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|83
1654094210000|2022-06-01 14:36:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|12
1654094220000|2022-06-01 14:37:00|||||||||16
1654094240000|2022-06-01 14:37:20|||||||||7
1654094250000|2022-06-01 14:37:30|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|120
1654094270000|2022-06-01 14:37:50|91.19|91.11|91.19|91.06|91.19|91.11|91.14|91.06|381
1654094280000|2022-06-01 14:38:00|91.14|91.11|91.14|91.06|91.14|91.11|91.14|91.06|164
1654094290000|2022-06-01 14:38:10|91.19|91.11|91.19|91.06|91.19|91.11|91.19|91.06|17
1654094300000|2022-06-01 14:38:20||91.11||91.11||91.11||91.06|4
1654094310000|2022-06-01 14:38:30|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|6
1654094320000|2022-06-01 14:38:40|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|1
1654094340000|2022-06-01 14:39:00|91.14|91.06|91.14|91.06|91.14|91.06|91.09|91.06|43
1654094350000|2022-06-01 14:39:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|29
1654094390000|2022-06-01 14:39:50|||||||||20
1654094400000|2022-06-01 14:40:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|590
1654094430000|2022-06-01 14:40:30|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|452
1654094440000|2022-06-01 14:40:40||91.16||91.21||91.21||91.16|3
1654094450000|2022-06-01 14:40:50|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|9
1654094460000|2022-06-01 14:41:00|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|475
1654094470000|2022-06-01 14:41:10|||||||||43
1654094490000|2022-06-01 14:41:30|||||||||510
1654094510000|2022-06-01 14:41:50|||||||||20
1654094520000|2022-06-01 14:42:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|11
1654094530000|2022-06-01 14:42:10|||||||||10
1654094560000|2022-06-01 14:42:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.16|94
1654094570000|2022-06-01 14:42:50|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|28
1654094580000|2022-06-01 14:43:00|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|364
1654094590000|2022-06-01 14:43:10|||||||||10
1654094610000|2022-06-01 14:43:30|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|128
1654094630000|2022-06-01 14:43:50|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|302
1654094640000|2022-06-01 14:44:00|||||||||9
1654094660000|2022-06-01 14:44:20|91.34|91.26|91.34|91.26|91.39|91.31|91.34|91.26|565
1654094670000|2022-06-01 14:44:30|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|564
1654094680000|2022-06-01 14:44:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|780
1654094710000|2022-06-01 14:45:10|91.39||91.39||91.39||91.34||161
1654094720000|2022-06-01 14:45:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|933
1654094730000|2022-06-01 14:45:30|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|11
1654094740000|2022-06-01 14:45:40|||||||||1
1654094750000|2022-06-01 14:45:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|230
1654094770000|2022-06-01 14:46:10|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|8
1654094780000|2022-06-01 14:46:20||91.16||91.21||91.21||91.16|9
1654094810000|2022-06-01 14:46:50|91.24|91.16|91.29|91.16|91.29|91.16|91.24|91.16|4
1654094820000|2022-06-01 14:47:00|91.24||91.24||91.24||91.24||400
1654094830000|2022-06-01 14:47:10|||||||||40
1654094850000|2022-06-01 14:47:30|91.29|91.21|91.29|91.16|91.29|91.21|91.29|91.16|123
1654094860000|2022-06-01 14:47:40|91.24||91.24||91.24||91.24||0
1654094870000|2022-06-01 14:47:50|||||||||40
1654094900000|2022-06-01 14:48:20|||||||||1
1654094930000|2022-06-01 14:48:50|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|716
1654094950000|2022-06-01 14:49:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|652
1654094960000|2022-06-01 14:49:20|||||||||3
1654094980000|2022-06-01 14:49:40|91.19||91.14||91.19||91.14||252
1654094990000|2022-06-01 14:49:50|||||||||3
1654095000000|2022-06-01 14:50:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|306
1654095010000|2022-06-01 14:50:10|||||||||8
1654095020000|2022-06-01 14:50:20|||||||||20
1654095040000|2022-06-01 14:50:40|||||||||33
1654095050000|2022-06-01 14:50:50|||||||||12
1654095060000|2022-06-01 14:51:00|91.14|91.06|91.09|91.01|91.14|91.06|91.09|91.01|892
1654095070000|2022-06-01 14:51:10|||||||||26
1654095080000|2022-06-01 14:51:20|91.14||91.09||91.14||91.09||67
1654095090000|2022-06-01 14:51:30|||||||||43
1654095100000|2022-06-01 14:51:40|91.14|91.06|91.14|91.06|91.14|91.06|91.09|91.06|24
1654095110000|2022-06-01 14:51:50|91.09|91.01|91.14|91.06|91.14|91.06|91.09|91.01|168
1654095120000|2022-06-01 14:52:00|91.09|91.01|91.14|91.01|91.14|91.06|91.09|91.01|713
1654095130000|2022-06-01 14:52:10|91.09|91.06|91.09|91.01|91.14|91.06|91.09|91.01|1407
1654095140000|2022-06-01 14:52:20|91.14|91.06|91.14|91.06|91.14|91.06|91.09|91.01|58
1654095150000|2022-06-01 14:52:30|||||||||18
1654095160000|2022-06-01 14:52:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|38
1654095170000|2022-06-01 14:52:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|173
1654095180000|2022-06-01 14:53:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.06|44
1654095190000|2022-06-01 14:53:10|||||||||9
1654095200000|2022-06-01 14:53:20|91.14|91.06|91.14|91.06|91.19|91.06|91.14|91.06|142
1654095210000|2022-06-01 14:53:30|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.11|166
1654095220000|2022-06-01 14:53:40|||||||||13
1654095240000|2022-06-01 14:54:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|27
1654095250000|2022-06-01 14:54:10|||||||||9
1654095260000|2022-06-01 14:54:20|||||||||12
1654095270000|2022-06-01 14:54:30|||||||||13
1654095280000|2022-06-01 14:54:40|91.29|91.21|91.29|91.16|91.29|91.21|91.29|91.16|26
1654095290000|2022-06-01 14:54:50|91.24|91.21|91.29|91.16|91.29|91.21|91.24|91.16|16
1654095300000|2022-06-01 14:55:00|91.24|91.21|91.29|91.21|91.29|91.21|91.24|91.21|22
1654095310000|2022-06-01 14:55:10|||||||||19
1654095320000|2022-06-01 14:55:20|||||||||4
1654095330000|2022-06-01 14:55:30|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|147
1654095340000|2022-06-01 14:55:40|||||||||7
1654095350000|2022-06-01 14:55:50|||||||||18
1654095370000|2022-06-01 14:56:10|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|159
1654095380000|2022-06-01 14:56:20|91.29|91.21|91.29|91.21|91.34|91.26|91.29|91.21|16
1654095390000|2022-06-01 14:56:30|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|87
1654095400000|2022-06-01 14:56:40|||||||||5
1654095410000|2022-06-01 14:56:50|||||||||18
1654095420000|2022-06-01 14:57:00|||||||||16
1654095430000|2022-06-01 14:57:10|||||||||1
1654095440000|2022-06-01 14:57:20|||||||||18
1654095450000|2022-06-01 14:57:30|||||||||10
1654095460000|2022-06-01 14:57:40|||||||||9
1654095470000|2022-06-01 14:57:50|||||||||13
1654095480000|2022-06-01 14:58:00|||||||||10
1654095490000|2022-06-01 14:58:10|||||||||268
1654095500000|2022-06-01 14:58:20|||||||||26
1654095510000|2022-06-01 14:58:30|||||||||1
1654095520000|2022-06-01 14:58:40|||||||||18
1654095530000|2022-06-01 14:58:50||91.21||91.21||91.21||91.21|38
1654095540000|2022-06-01 14:59:00||91.26||91.26||91.26||91.26|7
1654095550000|2022-06-01 14:59:10|||||||||146
1654095560000|2022-06-01 14:59:20|||||||||40
1654095570000|2022-06-01 14:59:30|||||||||28
1654095580000|2022-06-01 14:59:40|||||||||67
1654095590000|2022-06-01 14:59:50|||||||||22
1654095600000|2022-06-01 15:00:00|||||||||18
1654095610000|2022-06-01 15:00:10|||||||||111
1654095620000|2022-06-01 15:00:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|137
1654095630000|2022-06-01 15:00:30|||||||||32
1654095640000|2022-06-01 15:00:40|||||||||64
1654095650000|2022-06-01 15:00:50|||||||||16
1654095660000|2022-06-01 15:01:00|91.34|91.26|91.29|91.21|91.34|91.26|91.29|91.21|169
1654095670000|2022-06-01 15:01:10|91.34|91.26|91.29|91.21|91.34|91.26|91.29|91.21|186
1654095680000|2022-06-01 15:01:20|||||||||59
1654095700000|2022-06-01 15:01:40|91.34||91.29||91.34||91.29||166
1654095710000|2022-06-01 15:01:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|29
1654095720000|2022-06-01 15:02:00|||||||||6
1654095730000|2022-06-01 15:02:10|||||||||74
1654095740000|2022-06-01 15:02:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|168
1654095750000|2022-06-01 15:02:30|91.24|91.16|91.24|91.11|91.24|91.16|91.24|91.11|34
1654095760000|2022-06-01 15:02:40|91.19|91.06|91.14|91.06|91.24|91.06|91.14|91.06|981
1654095770000|2022-06-01 15:02:50|||||||||112
1654095780000|2022-06-01 15:03:00|||||||||27
1654095790000|2022-06-01 15:03:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|282
1654095800000|2022-06-01 15:03:20|91.14|91.06|91.19|91.06|91.19|91.06|91.14|91.06|111
1654095810000|2022-06-01 15:03:30||91.11||91.11||91.11||91.11|19
1654095820000|2022-06-01 15:03:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|152
1654095830000|2022-06-01 15:03:50|91.29|91.11|91.24|91.16|91.29|91.16|91.24|91.11|62
1654095840000|2022-06-01 15:04:00|||||||||87
1654095850000|2022-06-01 15:04:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|73
1654095860000|2022-06-01 15:04:20|91.24|91.16|91.24|91.16|91.29|91.16|91.24|91.16|38
1654095870000|2022-06-01 15:04:30|91.29|91.21|91.29|91.21|91.29|91.21|91.24|91.21|36
1654095880000|2022-06-01 15:04:40|91.24|91.16|91.29|91.16|91.29|91.16|91.24|91.16|129
1654095890000|2022-06-01 15:04:50|91.24||91.24||91.24||91.24||9
1654095900000|2022-06-01 15:05:00|||||||||12
1654095910000|2022-06-01 15:05:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|145
1654095920000|2022-06-01 15:05:20|||||||||15
1654095930000|2022-06-01 15:05:30|||||||||13
1654095940000|2022-06-01 15:05:40|||||||||104
1654095950000|2022-06-01 15:05:50|91.34||91.29||91.34||91.29||92
1654095960000|2022-06-01 15:06:00|||||||||27
1654095970000|2022-06-01 15:06:10|91.34||91.34||91.34||91.34||86
1654095980000|2022-06-01 15:06:20|91.29||91.29||91.34||91.29||35
1654095990000|2022-06-01 15:06:30|||||||||14
1654096000000|2022-06-01 15:06:40|||||||||100
1654096010000|2022-06-01 15:06:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|116
1654096030000|2022-06-01 15:07:10|91.29||91.24||91.29||91.24||202
1654096040000|2022-06-01 15:07:20||91.11||91.11||91.11||91.11|130
1654096050000|2022-06-01 15:07:30|91.19|91.16|91.19|91.11|91.24|91.16|91.19|91.11|18
1654096060000|2022-06-01 15:07:40|91.24||91.24||91.24||91.19||81
1654096070000|2022-06-01 15:07:50|91.19||91.19||91.19||91.19||0
1654096080000|2022-06-01 15:08:00|||||||||80
1654096090000|2022-06-01 15:08:10|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|195
1654096100000|2022-06-01 15:08:20|91.24||91.24||91.24||91.19||12
1654096110000|2022-06-01 15:08:30||91.16||91.16||91.16||91.11|41
1654096120000|2022-06-01 15:08:40|||||||||126
1654096130000|2022-06-01 15:08:50||91.11||91.16||91.16||91.11|78
1654096140000|2022-06-01 15:09:00|91.19|91.11|91.19|91.11|91.19|91.16|91.19|91.11|233
1654096150000|2022-06-01 15:09:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|172
1654096160000|2022-06-01 15:09:20|||||||||15
1654096170000|2022-06-01 15:09:30|||||||||6
1654096180000|2022-06-01 15:09:40|||||||||104
1654096190000|2022-06-01 15:09:50|||||||||30
1654096200000|2022-06-01 15:10:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|125
1654096210000|2022-06-01 15:10:10|||||||||97
1654096220000|2022-06-01 15:10:20|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|35
1654096240000|2022-06-01 15:10:40|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|482
1654096250000|2022-06-01 15:10:50|91.29||91.24||91.29||91.24||7
1654096260000|2022-06-01 15:11:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|820
1654096270000|2022-06-01 15:11:10|||||||||78
1654096280000|2022-06-01 15:11:20|||||||||11
1654096290000|2022-06-01 15:11:30|||||||||16
1654096300000|2022-06-01 15:11:40|||||||||157
1654096310000|2022-06-01 15:11:50|||||||||48
1654096320000|2022-06-01 15:12:00|91.34||91.29||91.34||91.29||166
1654096330000|2022-06-01 15:12:10|91.34|91.26|91.34|91.21|91.34|91.26|91.29|91.21|105
1654096340000|2022-06-01 15:12:20|91.29||91.34||91.34||91.29||17
1654096350000|2022-06-01 15:12:30||91.26||91.26||91.26||91.26|12
1654096360000|2022-06-01 15:12:40|||||||||159
1654096370000|2022-06-01 15:12:50|||||||||20
1654096380000|2022-06-01 15:13:00|||||||||10
1654096390000|2022-06-01 15:13:10|||||||||110
1654096400000|2022-06-01 15:13:20|||||||||47
1654096410000|2022-06-01 15:13:30|||||||||221
1654096420000|2022-06-01 15:13:40|||||||||7
1654096430000|2022-06-01 15:13:50|||||||||26
1654096440000|2022-06-01 15:14:00|||||||||13
1654096450000|2022-06-01 15:14:10|91.29|91.21|91.34|91.26|91.34|91.26|91.29|91.21|269
1654096460000|2022-06-01 15:14:20|||||||||17
1654096470000|2022-06-01 15:14:30|91.29|91.21|91.34|91.26|91.34|91.26|91.29|91.21|189
1654096480000|2022-06-01 15:14:40|||||||||17
1654096490000|2022-06-01 15:14:50|||||||||7
1654096500000|2022-06-01 15:15:00|||||||||29
1654096510000|2022-06-01 15:15:10|91.29|91.21|91.29|91.21|91.34|91.21|91.29|91.21|63
1654096520000|2022-06-01 15:15:20|91.34|91.26|91.29|91.21|91.34|91.26|91.29|91.21|68
1654096530000|2022-06-01 15:15:30|||||||||14
1654096540000|2022-06-01 15:15:40|||||||||8
1654096550000|2022-06-01 15:15:50|||||||||8
1654096560000|2022-06-01 15:16:00|||||||||19
1654096570000|2022-06-01 15:16:10|91.34|91.26|91.34|91.21|91.34|91.26|91.34|91.21|181
1654096580000|2022-06-01 15:16:20|91.29||91.29||91.34||91.29||22
1654096590000|2022-06-01 15:16:30|||||||||117
1654096600000|2022-06-01 15:16:40|||||||||41
1654096610000|2022-06-01 15:16:50|91.24|91.16|91.24|91.16|91.24|91.21|91.24|91.16|11
1654096620000|2022-06-01 15:17:00|||||||||134
1654096630000|2022-06-01 15:17:10|||||||||11
1654096640000|2022-06-01 15:17:20|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|35
1654096650000|2022-06-01 15:17:30|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.16|48
1654096660000|2022-06-01 15:17:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|58
1654096670000|2022-06-01 15:17:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|178
1654096680000|2022-06-01 15:18:00|||||||||28
1654096690000|2022-06-01 15:18:10|||||||||17
1654096700000|2022-06-01 15:18:20|||||||||168
1654096710000|2022-06-01 15:18:30|||||||||40
1654096720000|2022-06-01 15:18:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|794
1654096730000|2022-06-01 15:18:50|||||||||22
1654096740000|2022-06-01 15:19:00|||||||||19
1654096750000|2022-06-01 15:19:10|||||||||13
1654096770000|2022-06-01 15:19:30|||||||||102
1654096780000|2022-06-01 15:19:40|||||||||293
1654096790000|2022-06-01 15:19:50|||||||||17
1654096800000|2022-06-01 15:20:00|||||||||273
1654096810000|2022-06-01 15:20:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|198
1654096820000|2022-06-01 15:20:20|||||||||48
1654096830000|2022-06-01 15:20:30|||||||||16
1654096840000|2022-06-01 15:20:40|||||||||30
1654096850000|2022-06-01 15:20:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|580
1654096860000|2022-06-01 15:21:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|504
1654096870000|2022-06-01 15:21:10|91.24|91.16|91.24|91.16|91.24|91.16|91.19|91.16|54
1654096880000|2022-06-01 15:21:20|||||||||19
1654096890000|2022-06-01 15:21:30|||||||||11
1654096900000|2022-06-01 15:21:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|86
1654096910000|2022-06-01 15:21:50|||||||||12
1654096920000|2022-06-01 15:22:00|||||||||7
1654096930000|2022-06-01 15:22:10|||||||||332
1654096940000|2022-06-01 15:22:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|33
1654096950000|2022-06-01 15:22:30|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|517
1654096960000|2022-06-01 15:22:40|||||||||16
1654096970000|2022-06-01 15:22:50|||||||||571
1654096980000|2022-06-01 15:23:00|||||||||130
1654097000000|2022-06-01 15:23:20||91.01||91.06||91.06||91.01|50
1654097020000|2022-06-01 15:23:40|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|155
1654097030000|2022-06-01 15:23:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|74
1654097040000|2022-06-01 15:24:00|91.09|91.01|91.14|91.01|91.14|91.06|91.09|91.01|99
1654097050000|2022-06-01 15:24:10|91.09||91.09||91.09||91.09||0
1654097090000|2022-06-01 15:24:50|||||||||262
1654097100000|2022-06-01 15:25:00|||||||||21
1654097110000|2022-06-01 15:25:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|46
1654097120000|2022-06-01 15:25:20|91.09|91.01|91.09|91.01|91.14|91.06|91.09|91.01|642
1654097130000|2022-06-01 15:25:30|||||||||28
1654097140000|2022-06-01 15:25:40||90.96||91.01||91.01||90.96|53
1654097160000|2022-06-01 15:26:00|91.04|90.96|91.04|90.96|91.09|91.01|91.04|90.96|134
1654097180000|2022-06-01 15:26:20|91.09||91.04||91.09||91.04||1
1654097200000|2022-06-01 15:26:40|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|430
1654097210000|2022-06-01 15:26:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|8
1654097220000|2022-06-01 15:27:00|||||||||300
1654097240000|2022-06-01 15:27:20||90.91||90.91||90.91||90.91|262
1654097250000|2022-06-01 15:27:30||90.96||90.96||90.96||90.96|57
1654097260000|2022-06-01 15:27:40|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|29
1654097270000|2022-06-01 15:27:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|49
1654097290000|2022-06-01 15:28:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|91
1654097310000|2022-06-01 15:28:30|91.14|91.06|91.09|91.01|91.14|91.06|91.09|91.01|119
1654097320000|2022-06-01 15:28:40|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|24
1654097330000|2022-06-01 15:28:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|55
1654097340000|2022-06-01 15:29:00|||||||||37
1654097350000|2022-06-01 15:29:10||90.96||90.96||90.96||90.96|253
1654097360000|2022-06-01 15:29:20|91.04|91.01|91.09|91.01|91.09|91.01|91.04|91.01|105
1654097370000|2022-06-01 15:29:30||90.96||91.01||91.01||90.96|126
1654097380000|2022-06-01 15:29:40||90.96||91.01||91.01||90.96|221
1654097390000|2022-06-01 15:29:50|||||||||71
1654097400000|2022-06-01 15:30:00||90.96||90.96||90.96||90.96|93
1654097410000|2022-06-01 15:30:10|91.04||91.09||91.09||91.04||2
1654097420000|2022-06-01 15:30:20||91.01||91.01||91.01||91.01|4
1654097430000|2022-06-01 15:30:30|||||||||15
1654097440000|2022-06-01 15:30:40|||||||||12
1654097450000|2022-06-01 15:30:50|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|230
1654097460000|2022-06-01 15:31:00|||||||||27
1654097470000|2022-06-01 15:31:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|305
1654097480000|2022-06-01 15:31:20|91.09|91.01|91.14|91.06|91.14|91.06|91.09|91.01|22
1654097500000|2022-06-01 15:31:40|||||||||30
1654097510000|2022-06-01 15:31:50|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|170
1654097520000|2022-06-01 15:32:00|||||||||13
1654097530000|2022-06-01 15:32:10|91.14|91.06|91.19|91.11|91.19|91.11|91.14|91.06|222
1654097540000|2022-06-01 15:32:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|33
1654097550000|2022-06-01 15:32:30|91.19||91.14||91.19||91.14||137
1654097560000|2022-06-01 15:32:40|||||||||13
1654097570000|2022-06-01 15:32:50|||||||||23
1654097580000|2022-06-01 15:33:00||91.01||91.06||91.06||91.01|120
1654097590000|2022-06-01 15:33:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|16
1654097600000|2022-06-01 15:33:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|191
1654097610000|2022-06-01 15:33:30|91.09||91.09||91.09||91.09||161
1654097620000|2022-06-01 15:33:40||91.01||90.96||91.01||90.96|13
1654097630000|2022-06-01 15:33:50|91.04||91.04||91.04||91.04||25
1654097640000|2022-06-01 15:34:00|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|209
1654097650000|2022-06-01 15:34:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|351
1654097660000|2022-06-01 15:34:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|227
1654097670000|2022-06-01 15:34:30|||||||||126
1654097680000|2022-06-01 15:34:40|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|381
1654097690000|2022-06-01 15:34:50|90.89|90.81|90.99|90.91|90.99|90.91|90.89|90.81|2148
1654097700000|2022-06-01 15:35:00|91.04|90.86|91.09|91.01|91.09|91.01|91.04|90.86|1718
1654097710000|2022-06-01 15:35:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|83
1654097720000|2022-06-01 15:35:20|91.09||91.09||91.09||91.09||186
1654097730000|2022-06-01 15:35:30|91.04||91.04||91.04||91.04||70
1654097750000|2022-06-01 15:35:50|||||||||100
1654097760000|2022-06-01 15:36:00|||||||||728
1654097770000|2022-06-01 15:36:10||90.91||90.91||90.91||90.91|48
1654097780000|2022-06-01 15:36:20||90.96||90.96||90.96||90.96|0
1654097790000|2022-06-01 15:36:30||90.91||90.96||90.96||90.91|83
1654097800000|2022-06-01 15:36:40|90.99|90.91|91.04|90.91|91.04|90.91|90.99|90.91|27
1654097810000|2022-06-01 15:36:50||90.96||90.91||90.96||90.91|19
1654097820000|2022-06-01 15:37:00|90.99||90.99||90.99||90.99||0
1654097840000|2022-06-01 15:37:20||90.86||90.91||90.91||90.86|32
1654097870000|2022-06-01 15:37:50|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.86|27
1654097880000|2022-06-01 15:38:00|90.94|90.86|90.99|90.86|90.99|90.86|90.94|90.86|22
1654097890000|2022-06-01 15:38:10||90.91||90.91||90.91||90.91|3
1654097910000|2022-06-01 15:38:30|||||||||482
1654097920000|2022-06-01 15:38:40|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|178
1654097940000|2022-06-01 15:39:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|3
1654097980000|2022-06-01 15:39:40|||||||||134
1654097990000|2022-06-01 15:39:50|||||||||1
1654098000000|2022-06-01 15:40:00|90.94|90.86|90.99|90.86|90.99|90.86|90.94|90.86|166
1654098010000|2022-06-01 15:40:10||90.91||90.91||90.91||90.91|1
1654098020000|2022-06-01 15:40:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|2
1654098030000|2022-06-01 15:40:30|||||||||31
1654098040000|2022-06-01 15:40:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|19
1654098050000|2022-06-01 15:40:50|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|35
1654098090000|2022-06-01 15:41:30|||||||||6
1654098120000|2022-06-01 15:42:00||90.81||90.86||90.86||90.81|542
1654098130000|2022-06-01 15:42:10||90.81||90.81||90.86||90.81|10
1654098140000|2022-06-01 15:42:20||90.86||90.86||90.86||90.86|0
1654098160000|2022-06-01 15:42:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|291
1654098170000|2022-06-01 15:42:50|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.86|446
1654098180000|2022-06-01 15:43:00||90.86||90.86||90.86||90.86|18
1654098190000|2022-06-01 15:43:10||90.91||90.86||90.91||90.86|20
1654098200000|2022-06-01 15:43:20|90.94|90.91|90.94|90.86|90.94|90.91|90.94|90.86|12
1654098250000|2022-06-01 15:44:10|||||||||5525
1654098260000|2022-06-01 15:44:20|||||||||975
1654098300000|2022-06-01 15:45:00||90.81||90.81||90.81||90.81|32
1654098310000|2022-06-01 15:45:10|90.89|90.86|90.89|90.81|90.89|90.86|90.89|90.81|114
1654098350000|2022-06-01 15:45:50|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|457
1654098450000|2022-06-01 15:47:30||90.81||90.81||90.81||90.81|3
1654098460000|2022-06-01 15:47:40|90.89||90.94||90.94||90.89||54
1654098480000|2022-06-01 15:48:00|90.89||90.89||90.89||90.89||0
1654098500000|2022-06-01 15:48:20|||||||||60
1654098530000|2022-06-01 15:48:50|||||||||7
1654098570000|2022-06-01 15:49:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|87
1654098590000|2022-06-01 15:49:50||90.71||90.71||90.71||90.71|14
1654098630000|2022-06-01 15:50:30||90.76||90.76||90.76||90.76|0
1654098650000|2022-06-01 15:50:50|||||||||7
1654098680000|2022-06-01 15:51:20|||||||||13
1654098690000|2022-06-01 15:51:30|||||||||40
1654098740000|2022-06-01 15:52:20|90.89||90.89||90.89||90.89||14
1654098770000|2022-06-01 15:52:50||90.81||90.81||90.81||90.81|3
1654098780000|2022-06-01 15:53:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|14
1654098790000|2022-06-01 15:53:10||90.71||90.76||90.76||90.71|3
1654098830000|2022-06-01 15:53:50|||||||||3
1654098850000|2022-06-01 15:54:10|90.89||90.89||90.89||90.89||18
1654098860000|2022-06-01 15:54:20||90.81||90.81||90.81||90.81|0
1654098890000|2022-06-01 15:54:50|||||||||206
1654098910000|2022-06-01 15:55:10|90.94||90.94||90.94||90.94||3
1654098930000|2022-06-01 15:55:30||90.86||90.86||90.86||90.86|0
1654098950000|2022-06-01 15:55:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|1
1654098960000|2022-06-01 15:56:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|9
1654098970000|2022-06-01 15:56:10|||||||||4
1654099040000|2022-06-01 15:57:20|||||||||3
1654099050000|2022-06-01 15:57:30|90.99||90.99||90.99||90.99||85
1654099080000|2022-06-01 15:58:00||90.91||90.91||90.91||90.91|0
1654099100000|2022-06-01 15:58:20|||||||||4
1654099130000|2022-06-01 15:58:50||90.86||90.86||90.86||90.86|7
1654099140000|2022-06-01 15:59:00|||||||||3
1654099160000|2022-06-01 15:59:20||90.91||90.91||90.91||90.91|11
1654099190000|2022-06-01 15:59:50|||||||||3
1654099240000|2022-06-01 16:00:40||90.86||90.86||90.86||90.86|71
1654099250000|2022-06-01 16:00:50|90.94||90.94||90.99||90.94||26
1654099260000|2022-06-01 16:01:00|||||||||81
1654099300000|2022-06-01 16:01:40|||||||||6
1654099310000|2022-06-01 16:01:50|||||||||2
1654099330000|2022-06-01 16:02:10|||||||||13
1654099350000|2022-06-01 16:02:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|65
1654099370000|2022-06-01 16:02:50|||||||||7
1654099390000|2022-06-01 16:03:10|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|35
1654099400000|2022-06-01 16:03:20|||||||||12
1654099430000|2022-06-01 16:03:50|||||||||7
1654099450000|2022-06-01 16:04:10|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|366
1654099480000|2022-06-01 16:04:40|90.94|90.86|90.99|90.86|90.99|90.86|90.94|90.86|151
1654099500000|2022-06-01 16:05:00|90.94||90.94||90.94||90.94||0
1654099510000|2022-06-01 16:05:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|27
1654099520000|2022-06-01 16:05:20|||||||||2
1654099550000|2022-06-01 16:05:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|8
1654099590000|2022-06-01 16:06:30|91.09||91.04||91.09||91.04||2
1654099610000|2022-06-01 16:06:50|||||||||7
1654099670000|2022-06-01 16:07:50|||||||||7
1654099720000|2022-06-01 16:08:40|||||||||24
1654099740000|2022-06-01 16:09:00|||||||||7
1654099800000|2022-06-01 16:10:00|90.99|90.91|91.04|90.91|91.04|90.91|90.99|90.91|24
1654099820000|2022-06-01 16:10:20|90.99||90.99||90.99||90.99||0
1654099860000|2022-06-01 16:11:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|5
1654099870000|2022-06-01 16:11:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|61
1654099910000|2022-06-01 16:11:50|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|26
1654099970000|2022-06-01 16:12:50||90.81||90.81||90.81||90.81|8
1654099980000|2022-06-01 16:13:00|90.89||90.89||90.89||90.89||4
1654099990000|2022-06-01 16:13:10|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|1
1654100070000|2022-06-01 16:14:30|90.99|90.91|91.04|90.91|91.04|90.91|90.99|90.91|233
1654100110000|2022-06-01 16:15:10||90.96||90.96||90.96||90.96|0
1654100130000|2022-06-01 16:15:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|2
1654100140000|2022-06-01 16:15:40||90.96||90.96||90.96||90.96|3
1654100150000|2022-06-01 16:15:50||91.01||91.01||91.01||91.01|0
1654100250000|2022-06-01 16:17:30||90.96||91.01||91.01||90.96|1
1654100340000|2022-06-01 16:19:00|||||||||11
1654100380000|2022-06-01 16:19:40|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|9
1654100390000|2022-06-01 16:19:50|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|11
1654100400000|2022-06-01 16:20:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|2
1654100440000|2022-06-01 16:20:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|5
1654100480000|2022-06-01 16:21:20|91.14|91.06|91.09|91.01|91.19|91.06|91.09|91.01|577
1654100510000|2022-06-01 16:21:50|91.14||91.09||91.14||91.09||5
1654100520000|2022-06-01 16:22:00|||||||||362
1654100530000|2022-06-01 16:22:10|91.14||91.14||91.14||91.14||81
1654100550000|2022-06-01 16:22:30||91.06||91.06||91.06||91.06|0
1654100580000|2022-06-01 16:23:00|91.09|91.01|91.14|91.01|91.14|91.01|91.09|91.01|18
1654100590000|2022-06-01 16:23:10|91.09||91.09||91.09||91.09||0
1654100600000|2022-06-01 16:23:20|91.14||91.14||91.14||91.14||0
1654100610000|2022-06-01 16:23:30||91.06||91.06||91.06||91.06|0
1654100630000|2022-06-01 16:23:50||91.01||91.06||91.06||91.01|0
1654100640000|2022-06-01 16:24:00|91.09|91.01|91.14|91.01|91.14|91.06|91.09|91.01|5
1654100650000|2022-06-01 16:24:10|91.09||91.09||91.09||91.09||0
1654100710000|2022-06-01 16:25:10|||||||||7
1654100750000|2022-06-01 16:25:50||90.96||90.96||91.01||90.96|5
1654100760000|2022-06-01 16:26:00||91.01||90.96||91.01||90.96|1
1654100770000|2022-06-01 16:26:10|91.04|91.01|91.09|90.96|91.09|91.01|91.04|90.96|0
1654100780000|2022-06-01 16:26:20||91.01||91.01||91.01||91.01|0
1654100910000|2022-06-01 16:28:30||90.96||90.96||91.01||90.96|1
1654100930000|2022-06-01 16:28:50|91.04||91.04||91.04||91.04||0
1654100940000|2022-06-01 16:29:00|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|166
1654100950000|2022-06-01 16:29:10|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|41
1654100970000|2022-06-01 16:29:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|1
1654101020000|2022-06-01 16:30:20|||||||||60
1654101030000|2022-06-01 16:30:30|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|50
1654101040000|2022-06-01 16:30:40|||||||||175
1654101050000|2022-06-01 16:30:50|||||||||63
1654101060000|2022-06-01 16:31:00|91.04||90.99||91.04||90.99||276
1654101080000|2022-06-01 16:31:20|91.04||90.99||91.04||90.99||76
1654101090000|2022-06-01 16:31:30|||||||||53
1654101110000|2022-06-01 16:31:50|||||||||3
1654101120000|2022-06-01 16:32:00|||||||||132
1654101130000|2022-06-01 16:32:10|||||||||215
1654101140000|2022-06-01 16:32:20|91.04||90.99||91.04||90.99||177
1654101150000|2022-06-01 16:32:30|||||||||34
1654101160000|2022-06-01 16:32:40|||||||||227
1654101170000|2022-06-01 16:32:50|||||||||122
1654101180000|2022-06-01 16:33:00|91.04||90.99||91.04||90.99||447
1654101190000|2022-06-01 16:33:10|||||||||6
1654101200000|2022-06-01 16:33:20|91.04|90.96|91.09|90.96|91.09|90.96|91.04|90.96|240
1654101210000|2022-06-01 16:33:30|91.04||91.04||91.04||91.04||0
1654101220000|2022-06-01 16:33:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|42
1654101250000|2022-06-01 16:34:10|||||||||4
1654101290000|2022-06-01 16:34:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|0
1654101350000|2022-06-01 16:35:50|91.09||91.09||91.09||91.09||0
1654101420000|2022-06-01 16:37:00|91.04||91.04||91.04||91.04||0
1654101450000|2022-06-01 16:37:30|91.09||91.09||91.09||91.09||0
1654101460000|2022-06-01 16:37:40|91.04||91.04||91.04||91.04||0
1654101520000|2022-06-01 16:38:40|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|109
1654101540000|2022-06-01 16:39:00|91.09||91.09||91.09||91.09||7
1654101550000|2022-06-01 16:39:10|91.04||91.04||91.04||91.04||210
1654101570000|2022-06-01 16:39:30||90.91||90.91||90.91||90.91|15
1654101590000|2022-06-01 16:39:50|90.99|90.86|90.99|90.86|90.99|90.86|90.99|90.86|105
1654101610000|2022-06-01 16:40:10|90.94|90.91|90.99|90.91|90.99|90.91|90.94|90.91|150
1654101690000|2022-06-01 16:41:30|||||||||177
1654101720000|2022-06-01 16:42:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|103
1654101830000|2022-06-01 16:43:50|90.99||90.94||90.99||90.94||134
1654101860000|2022-06-01 16:44:20|||||||||270
1654102000000|2022-06-01 16:46:40|||||||||9
1654102010000|2022-06-01 16:46:50|||||||||3
1654102020000|2022-06-01 16:47:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|107
1654102040000|2022-06-01 16:47:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.81|66
1654102080000|2022-06-01 16:48:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|1
1654102130000|2022-06-01 16:48:50|90.84|90.76|90.89|90.76|90.89|90.76|90.84|90.76|1
1654102140000|2022-06-01 16:49:00||90.81||90.76||90.81||90.76|10
1654102150000|2022-06-01 16:49:10||90.81||90.81||90.81||90.81|0
1654102250000|2022-06-01 16:50:50|||||||||7
1654102260000|2022-06-01 16:51:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|7
1654102320000|2022-06-01 16:52:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|8
1654102330000|2022-06-01 16:52:10||90.76||90.81||90.81||90.76|1
1654102360000|2022-06-01 16:52:40|90.94||90.94||90.94||90.94||0
1654102370000|2022-06-01 16:52:50|90.89||90.89||90.94||90.89||0
1654102380000|2022-06-01 16:53:00|90.94||90.89||90.94||90.89||0
1654102390000|2022-06-01 16:53:10|90.94||90.89||90.94||90.89||0
1654102400000|2022-06-01 16:53:20|90.94||90.94||90.94||90.94||0
1654102410000|2022-06-01 16:53:30||90.86||90.86||90.86||90.86|0
1654102460000|2022-06-01 16:54:20|||||||||4
1654102480000|2022-06-01 16:54:40|90.99||90.99||90.99||90.99||141
1654102490000|2022-06-01 16:54:50|90.94||90.94||90.94||90.94||0
1654102560000|2022-06-01 16:56:00|90.99||90.94||90.99||90.94||103
1654102590000|2022-06-01 16:56:30|90.99||90.94||90.99||90.94||101
1654102610000|2022-06-01 16:56:50|90.99||90.94||90.99||90.94||193
1654102620000|2022-06-01 16:57:00|90.99||90.94||90.99||90.94||237
1654102630000|2022-06-01 16:57:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|37
1654102670000|2022-06-01 16:57:50||90.86||90.86||90.86||90.86|1
1654102680000|2022-06-01 16:58:00|90.94||90.94||90.99||90.94||0
1654102690000|2022-06-01 16:58:10|90.99||90.99||90.99||90.94||0
1654102710000|2022-06-01 16:58:30|90.94||90.94||90.94||90.94||0
1654102730000|2022-06-01 16:58:50|90.99||90.99||90.99||90.99||0
1654102740000|2022-06-01 16:59:00|90.94|90.81|90.89|90.81|90.99|90.81|90.89|90.81|493
1654102770000|2022-06-01 16:59:30|90.94||90.89||90.94||90.89||62
1654102780000|2022-06-01 16:59:40|90.94||90.89||90.94||90.89||224
1654102790000|2022-06-01 16:59:50|90.94|90.86|90.94|90.81|90.94|90.86|90.94|90.81|287
1654102800000|2022-06-01 17:00:00||90.86||90.86||90.86||90.86|0
1654102810000|2022-06-01 17:00:10||90.81||90.81||90.81||90.81|7
1654102830000|2022-06-01 17:00:30||90.86||90.86||90.86||90.86|0
1654102840000|2022-06-01 17:00:40|90.99||90.99||90.99||90.94||0
1654102850000|2022-06-01 17:00:50|90.94|90.91|90.99|90.86|90.99|90.91|90.94|90.86|6
1654102860000|2022-06-01 17:01:00||90.91||90.91||90.91||90.91|0
1654102870000|2022-06-01 17:01:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|28
1654102920000|2022-06-01 17:02:00|||||||||23
1654103010000|2022-06-01 17:03:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|248
1654103030000|2022-06-01 17:03:50|91.04||90.99||91.04||90.99||0
1654103130000|2022-06-01 17:05:30|91.04||91.04||91.04||90.99||0
1654103150000|2022-06-01 17:05:50||90.96||90.96||90.96||90.96|0
1654103210000|2022-06-01 17:06:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|90.96|0
1654103250000|2022-06-01 17:07:30|91.14||91.14||91.14||91.14||0
1654103260000|2022-06-01 17:07:40||91.06||91.06||91.06||91.01|0
1654103280000|2022-06-01 17:08:00|91.19||91.19||91.19||91.19||0
1654103290000|2022-06-01 17:08:10|91.14||91.14||91.14||91.14||0
1654103330000|2022-06-01 17:08:50||91.01||91.01||91.01||91.01|1
1654103350000|2022-06-01 17:09:10||91.06||91.06||91.06||91.06|0
1654103370000|2022-06-01 17:09:30|91.19||91.19||91.19||91.19||0
1654103390000|2022-06-01 17:09:50||91.11||91.11||91.11||91.11|0
1654103400000|2022-06-01 17:10:00||91.06||91.11||91.11||91.06|0
1654103420000|2022-06-01 17:10:20|91.24||91.19||91.24||91.19||0
1654103440000|2022-06-01 17:10:40|91.24||91.24||91.24||91.19||0
1654103450000|2022-06-01 17:10:50|91.19||91.19||91.19||91.19||0
1654103460000|2022-06-01 17:11:00|91.24||91.19||91.24||91.19||0
1654103530000|2022-06-01 17:12:10||91.06||91.06||91.06||91.06|1
1654103540000|2022-06-01 17:12:20|91.14||91.19||91.19||91.14||0
1654103550000|2022-06-01 17:12:30|91.14||91.14||91.14||91.14||0
1654103600000|2022-06-01 17:13:20|||||||||2
1654103610000|2022-06-01 17:13:30|91.19||91.19||91.19||91.19||1
1654103620000|2022-06-01 17:13:40|91.14||91.14||91.14||91.14||0
1654103630000|2022-06-01 17:13:50|91.19||91.19||91.19||91.14||0
1654103640000|2022-06-01 17:14:00|91.14||91.14||91.14||91.14||0
1654103710000|2022-06-01 17:15:10|91.19||91.19||91.19||91.19||0
1654103720000|2022-06-01 17:15:20||91.11||91.06||91.11||91.06|0
1654103730000|2022-06-01 17:15:30||91.11||91.11||91.11||91.11|0
1654103760000|2022-06-01 17:16:00|91.24||91.19||91.24||91.19||7
1654103790000|2022-06-01 17:16:30|91.24||91.24||91.24||91.24||11
1654103820000|2022-06-01 17:17:00||91.16||91.11||91.16||91.11|0
1654103830000|2022-06-01 17:17:10||91.16||91.16||91.16||91.16|0
1654103840000|2022-06-01 17:17:20|91.29|91.21|91.29|91.16|91.29|91.21|91.29|91.16|0
1654103850000|2022-06-01 17:17:30||91.21||91.16||91.21||91.16|0
1654103860000|2022-06-01 17:17:40||91.21||91.16||91.21||91.16|0
1654103870000|2022-06-01 17:17:50||91.21||91.16||91.21||91.16|0
1654103880000|2022-06-01 17:18:00||91.21||91.16||91.21||91.16|1
1654103910000|2022-06-01 17:18:30|91.24||91.24||91.24||91.24||0
1654103930000|2022-06-01 17:18:50|91.19|91.11|91.24|91.16|91.24|91.16|91.19|91.11|20
1654103950000|2022-06-01 17:19:10|91.29||91.29||91.29||91.29||0
1654103960000|2022-06-01 17:19:20|91.24||91.29||91.29||91.24||0
1654103970000|2022-06-01 17:19:30|91.24||91.29||91.29||91.24||0
1654103980000|2022-06-01 17:19:40|91.24||91.24||91.24||91.24||0
1654103990000|2022-06-01 17:19:50|91.29||91.24||91.29||91.24||0
1654104000000|2022-06-01 17:20:00|91.29||91.29||91.29||91.24||0
1654104010000|2022-06-01 17:20:10||91.21||91.16||91.21||91.16|0
1654104030000|2022-06-01 17:20:30||91.21||91.21||91.21||91.21|0
1654104040000|2022-06-01 17:20:40|||||||||5
1654104070000|2022-06-01 17:21:10|91.34||91.34||91.34||91.29||1
1654104090000|2022-06-01 17:21:30||91.26||91.26||91.26||91.26|0
1654104100000|2022-06-01 17:21:40||91.21||91.26||91.26||91.21|0
1654104110000|2022-06-01 17:21:50||91.21||91.21||91.21||91.21|1
1654104120000|2022-06-01 17:22:00||91.26||91.21||91.26||91.21|1
1654104130000|2022-06-01 17:22:10|91.29||91.29||91.29||91.29||0
1654104310000|2022-06-01 17:25:10|91.34|91.26|91.34|91.21|91.34|91.26|91.34|91.21|0
1654104320000|2022-06-01 17:25:20||91.26||91.26||91.26||91.26|0
1654104330000|2022-06-01 17:25:30||91.21||91.21||91.26||91.21|0
1654104340000|2022-06-01 17:25:40||91.26||91.26||91.26||91.26|0
1654104370000|2022-06-01 17:26:10||91.21||91.21||91.21||91.21|0
1654104380000|2022-06-01 17:26:20||91.26||91.21||91.26||91.21|0
1654104400000|2022-06-01 17:26:40||91.26||91.26||91.26||91.26|0
1654104450000|2022-06-01 17:27:30|||||||||4
1654104600000|2022-06-01 17:30:00||91.21||91.26||91.26||91.21|2
1654104610000|2022-06-01 17:30:10|||||||||1
1654104640000|2022-06-01 17:30:40||91.21||91.21||91.21||91.21|8
1654104650000|2022-06-01 17:30:50||91.26||91.21||91.26||91.21|0
1654104660000|2022-06-01 17:31:00|91.29||91.34||91.34||91.29||0
1654104670000|2022-06-01 17:31:10|91.29||91.29||91.34||91.29||0
1654104770000|2022-06-01 17:32:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|1
1654104820000|2022-06-01 17:33:40|91.29|91.21|91.29|91.21|91.34|91.21|91.29|91.21|8
1654104830000|2022-06-01 17:33:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|0
1654104900000|2022-06-01 17:35:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|268
1654104910000|2022-06-01 17:35:10|91.44|91.36|91.44|91.31|91.44|91.36|91.44|91.31|24
1654104920000|2022-06-01 17:35:20||91.36||91.36||91.36||91.36|0
1654105000000|2022-06-01 17:36:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|1
1654105010000|2022-06-01 17:36:50|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|2
1654105080000|2022-06-01 17:38:00|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.36|1
1654105100000|2022-06-01 17:38:20|91.54||91.54||91.54||91.54||0
1654105130000|2022-06-01 17:38:50||91.46||91.41||91.46||91.41|0
1654105140000|2022-06-01 17:39:00||91.46||91.46||91.46||91.41|0
1654105150000|2022-06-01 17:39:10||91.41||91.46||91.46||91.41|0
1654105160000|2022-06-01 17:39:20||91.41||91.41||91.46||91.41|0
1654105200000|2022-06-01 17:40:00|91.49||91.54||91.54||91.49||0
1654105220000|2022-06-01 17:40:20||91.46||91.41||91.46||91.41|0
1654105230000|2022-06-01 17:40:30||91.46||91.46||91.46||91.41|0
1654105260000|2022-06-01 17:41:00||91.41||91.41||91.41||91.41|0
1654105290000|2022-06-01 17:41:30|91.49||91.54||91.54||91.49||0
1654105300000|2022-06-01 17:41:40||91.46||91.41||91.46||91.41|0
1654105320000|2022-06-01 17:42:00|91.49||91.49||91.49||91.49||0
1654105330000|2022-06-01 17:42:10|91.54||91.54||91.54||91.54||0
1654105340000|2022-06-01 17:42:20||91.46||91.46||91.46||91.46|0
1654105400000|2022-06-01 17:43:20||91.41||91.41||91.41||91.41|0
1654105410000|2022-06-01 17:43:30|91.49||91.49||91.54||91.49||0
1654105420000|2022-06-01 17:43:40|91.54||91.54||91.54||91.54||0
1654105430000|2022-06-01 17:43:50||91.46||91.46||91.46||91.46|0
1654105460000|2022-06-01 17:44:20|91.49|91.41|91.54|91.41|91.54|91.41|91.49|91.41|14
1654105480000|2022-06-01 17:44:40||91.46||91.41||91.46||91.41|0
1654105490000|2022-06-01 17:44:50||91.46||91.46||91.46||91.46|0
1654105570000|2022-06-01 17:46:10||91.41||91.46||91.46||91.41|0
1654105580000|2022-06-01 17:46:20||91.41||91.41||91.46||91.41|0
1654105590000|2022-06-01 17:46:30||91.46||91.46||91.46||91.46|0
1654105670000|2022-06-01 17:47:50||91.41||91.41||91.41||91.41|0
1654105680000|2022-06-01 17:48:00|91.49||91.54||91.54||91.49||0
1654105690000|2022-06-01 17:48:10|91.49||91.49||91.54||91.49||0
1654105770000|2022-06-01 17:49:30|91.54||91.54||91.54||91.54||0
1654105780000|2022-06-01 17:49:40|91.49||91.49||91.54||91.49||0
1654105790000|2022-06-01 17:49:50|91.54||91.49||91.54||91.49||0
1654105800000|2022-06-01 17:50:00|91.54||91.54||91.54||91.54||0
1654105810000|2022-06-01 17:50:10||91.46||91.41||91.46||91.41|0
1654105820000|2022-06-01 17:50:20||91.46||91.41||91.46||91.41|0
1654105830000|2022-06-01 17:50:30||91.46||91.41||91.46||91.41|0
1654105850000|2022-06-01 17:50:50||91.46||91.46||91.46||91.46|0
1654105860000|2022-06-01 17:51:00||91.41||91.41||91.41||91.41|0
1654105870000|2022-06-01 17:51:10|91.49||91.49||91.49||91.49||0
1654105890000|2022-06-01 17:51:30|||||||||4
1654105900000|2022-06-01 17:51:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|5
1654105930000|2022-06-01 17:52:10||91.31||91.31||91.31||91.31|100
1654105940000|2022-06-01 17:52:20|91.39||91.39||91.39||91.39||0
1654105960000|2022-06-01 17:52:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|100
1654105970000|2022-06-01 17:52:50|||||||||7
1654106030000|2022-06-01 17:53:50|||||||||7
1654106040000|2022-06-01 17:54:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|3
1654106110000|2022-06-01 17:55:10|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|7
1654106120000|2022-06-01 17:55:20|91.44||91.44||91.44||91.44||0
1654106130000|2022-06-01 17:55:30||91.36||91.36||91.36||91.36|0
1654106140000|2022-06-01 17:55:40||91.31||91.31||91.36||91.31|0
1654106150000|2022-06-01 17:55:50||91.36||91.36||91.36||91.31|0
1654106170000|2022-06-01 17:56:10|||||||||6
1654106190000|2022-06-01 17:56:30|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|27
1654106200000|2022-06-01 17:56:40|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|352
1654106210000|2022-06-01 17:56:50|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|79
1654106250000|2022-06-01 17:57:30|91.49||91.49||91.49||91.49||26
1654106260000|2022-06-01 17:57:40|91.44|91.41|91.44|91.36|91.49|91.41|91.44|91.36|100
1654106270000|2022-06-01 17:57:50|91.49||91.49||91.49||91.44||0
1654106290000|2022-06-01 17:58:10||91.41||91.36||91.41||91.36|93
1654106320000|2022-06-01 17:58:40|91.44||91.49||91.49||91.44||33
1654106340000|2022-06-01 17:59:00||91.41||91.41||91.41||91.41|0
1654106350000|2022-06-01 17:59:10|91.44|91.36|91.44|91.36|91.49|91.36|91.44|91.36|39
1654106360000|2022-06-01 17:59:20|||||||||20
1654106390000|2022-06-01 17:59:50|||||||||30
1654106420000|2022-06-01 18:00:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|9
1654106430000|2022-06-01 18:00:30|||||||||99
1654106440000|2022-06-01 18:00:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|22
1654106450000|2022-06-01 18:00:50|||||||||4
1654106470000|2022-06-01 18:01:10|91.49||91.49||91.49||91.49||52
1654106480000|2022-06-01 18:01:20|91.44||91.44||91.44||91.44||0
1654106500000|2022-06-01 18:01:40|91.49||91.44||91.49||91.44||7
1654106510000|2022-06-01 18:01:50|||||||||7
1654106550000|2022-06-01 18:02:30|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|29
1654106560000|2022-06-01 18:02:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|75
1654106570000|2022-06-01 18:02:50|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|67
1654106580000|2022-06-01 18:03:00||91.36||91.36||91.36||91.36|35
1654106590000|2022-06-01 18:03:10|91.44||91.44||91.44||91.44||0
1654106630000|2022-06-01 18:03:50|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|72
1654106640000|2022-06-01 18:04:00||91.36||91.36||91.36||91.36|44
1654106650000|2022-06-01 18:04:10|91.44||91.44||91.44||91.44||0
1654106660000|2022-06-01 18:04:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|74
1654106670000|2022-06-01 18:04:30|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|8
1654106680000|2022-06-01 18:04:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|96
1654106690000|2022-06-01 18:04:50|91.44|91.36|91.49|91.41|91.49|91.41|91.44|91.36|81
1654106700000|2022-06-01 18:05:00|91.44|91.36|91.49|91.41|91.49|91.41|91.44|91.36|66
1654106710000|2022-06-01 18:05:10|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|15
1654106740000|2022-06-01 18:05:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|59
1654106750000|2022-06-01 18:05:50|91.44|91.36|91.49|91.36|91.49|91.36|91.44|91.36|75
1654106770000|2022-06-01 18:06:10||91.41||91.41||91.41||91.41|0
1654106790000|2022-06-01 18:06:30|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|13
1654106850000|2022-06-01 18:07:30|91.39|91.26|91.39|91.31|91.39|91.31|91.39|91.26|7
1654106880000|2022-06-01 18:08:00|91.44||91.44||91.44||91.44||28
1654106900000|2022-06-01 18:08:20||91.36||91.36||91.36||91.31|0
1654106950000|2022-06-01 18:09:10|91.49||91.49||91.49||91.49||12
1654107040000|2022-06-01 18:10:40|91.44||91.44||91.44||91.44||0
1654107090000|2022-06-01 18:11:30|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|45
1654107130000|2022-06-01 18:12:10|91.44||91.44||91.44||91.44||18
1654107140000|2022-06-01 18:12:20||91.36||91.31||91.36||91.31|3
1654107150000|2022-06-01 18:12:30||91.36||91.36||91.36||91.36|7
1654107210000|2022-06-01 18:13:30|91.49||91.49||91.49||91.49||3
1654107240000|2022-06-01 18:14:00||91.41||91.36||91.41||91.36|0
1654107310000|2022-06-01 18:15:10||91.41||91.36||91.41||91.36|0
1654107320000|2022-06-01 18:15:20||91.41||91.36||91.41||91.36|0
1654107330000|2022-06-01 18:15:30||91.41||91.41||91.41||91.41|0
1654107570000|2022-06-01 18:19:30|91.54||91.54||91.54||91.54||1
1654107590000|2022-06-01 18:19:50|||||||||1
1654107600000|2022-06-01 18:20:00|91.49||91.54||91.54||91.49||1
1654107620000|2022-06-01 18:20:20|||||||||3
1654107630000|2022-06-01 18:20:30|||||||||2
1654107650000|2022-06-01 18:20:50|||||||||1
1654107670000|2022-06-01 18:21:10|||||||||2
1654107680000|2022-06-01 18:21:20||91.46||91.41||91.46||91.41|3
1654107700000|2022-06-01 18:21:40||91.46||91.41||91.46||91.41|3
1654107720000|2022-06-01 18:22:00||91.46||91.46||91.46||91.41|3
1654107730000|2022-06-01 18:22:10|91.59||91.59||91.59||91.59||3
1654107740000|2022-06-01 18:22:20||91.51||91.51||91.51||91.51|2
1654107750000|2022-06-01 18:22:30|||||||||3
1654107770000|2022-06-01 18:22:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|3
1654107780000|2022-06-01 18:23:00|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|3
1654107790000|2022-06-01 18:23:10|91.74||91.74||91.74||91.74||1
1654107800000|2022-06-01 18:23:20||91.66||91.66||91.66||91.61|2
1654107810000|2022-06-01 18:23:30|91.69|91.61|91.74|91.61|91.74|91.61|91.69|91.61|23
1654107820000|2022-06-01 18:23:40|||||||||3
1654107830000|2022-06-01 18:23:50||91.66||91.66||91.66||91.66|2
1654107850000|2022-06-01 18:24:10|||||||||2
1654107870000|2022-06-01 18:24:30|||||||||3
1654107890000|2022-06-01 18:24:50|91.79||91.79||91.79||91.79||4
1654107900000|2022-06-01 18:25:00|91.74||91.74||91.74||91.74||2
1654107910000|2022-06-01 18:25:10|||||||||2
1654107930000|2022-06-01 18:25:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|3
1654107940000|2022-06-01 18:25:40|||||||||4
1654107950000|2022-06-01 18:25:50|||||||||15
1654107960000|2022-06-01 18:26:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.71|1
1654107970000|2022-06-01 18:26:10||91.71||91.71||91.76||91.71|1
1654107980000|2022-06-01 18:26:20|||||||||3
1654107990000|2022-06-01 18:26:30||91.76||91.71||91.76||91.71|0
1654108000000|2022-06-01 18:26:40|||||||||1
1654108010000|2022-06-01 18:26:50|||||||||2
1654108030000|2022-06-01 18:27:10|||||||||2
1654108040000|2022-06-01 18:27:20||91.76||91.76||91.76||91.71|1
1654108060000|2022-06-01 18:27:40|91.89||91.89||91.89||91.89||3
1654108070000|2022-06-01 18:27:50|||||||||1
1654108080000|2022-06-01 18:28:00|||||||||2
1654108100000|2022-06-01 18:28:20|91.84|91.71|91.79|91.71|91.84|91.71|91.79|91.71|97
1654108110000|2022-06-01 18:28:30||91.66||91.71||91.71||91.66|0
1654108340000|2022-06-01 18:32:20|91.84||91.84||91.84||91.84||2
1654108380000|2022-06-01 18:33:00||91.76||91.71||91.76||91.71|0
1654108400000|2022-06-01 18:33:20||91.76||91.76||91.76||91.71|0
1654108580000|2022-06-01 18:36:20|91.79|91.71|91.79|91.66|91.79|91.71|91.79|91.66|60
1654108610000|2022-06-01 18:36:50||91.71||91.71||91.71||91.71|0
1654108790000|2022-06-01 18:39:50|91.74|91.66|91.74|91.61|91.74|91.66|91.74|91.61|37
1654108800000|2022-06-01 18:40:00|91.69||91.74||91.74||91.69||0
1654108810000|2022-06-01 18:40:10|91.69||91.74||91.74||91.69||0
1654108820000|2022-06-01 18:40:20|91.69||91.74||91.74||91.69||0
1654108840000|2022-06-01 18:40:40|91.69||91.69||91.69||91.69||0
1654108910000|2022-06-01 18:41:50|||||||||1
1654108920000|2022-06-01 18:42:00|91.74||91.74||91.74||91.74||4
1654108930000|2022-06-01 18:42:10||91.66||91.66||91.66||91.61|0
1654108960000|2022-06-01 18:42:40|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|1
1654109010000|2022-06-01 18:43:30|91.84||91.84||91.84||91.84||1
1654109020000|2022-06-01 18:43:40||91.76||91.76||91.76||91.71|0
1654109060000|2022-06-01 18:44:20|||||||||1
1654109130000|2022-06-01 18:45:30|||||||||6
1654109140000|2022-06-01 18:45:40||91.71||91.71||91.71||91.71|41
1654109150000|2022-06-01 18:45:50|91.79||91.79||91.79||91.79||0
1654109240000|2022-06-01 18:47:20|91.84|91.76|91.84|91.71|91.84|91.76|91.84|91.71|4
1654109270000|2022-06-01 18:47:50|91.79||91.79||91.84||91.79||0
1654109280000|2022-06-01 18:48:00|91.84||91.79||91.84||91.79||0
1654109350000|2022-06-01 18:49:10|91.84||91.84||91.84||91.84||1
1654109360000|2022-06-01 18:49:20||91.76||91.76||91.76||91.71|0
1654109370000|2022-06-01 18:49:30||91.71||91.71||91.71||91.71|1
1654109400000|2022-06-01 18:50:00|91.79||91.79||91.79||91.79||0
1654109490000|2022-06-01 18:51:30|||||||||13
1654109540000|2022-06-01 18:52:20|91.84||91.79||91.84||91.79||18
1654109550000|2022-06-01 18:52:30|91.84||91.84||91.84||91.79||0
1654109560000|2022-06-01 18:52:40|91.79||91.79||91.79||91.79||0
1654109570000|2022-06-01 18:52:50|91.84|91.76|91.84|91.71|91.84|91.76|91.84|91.71|1
1654109580000|2022-06-01 18:53:00||91.76||91.76||91.76||91.71|0
1654109590000|2022-06-01 18:53:10||91.71||91.71||91.71||91.71|0
1654109610000|2022-06-01 18:53:30|91.79||91.79||91.79||91.79||0
1654109700000|2022-06-01 18:55:00|||||||||2
1654109710000|2022-06-01 18:55:10|||||||||11
1654109720000|2022-06-01 18:55:20|||||||||4
1654109730000|2022-06-01 18:55:30|||||||||3
1654109740000|2022-06-01 18:55:40|||||||||2
1654109750000|2022-06-01 18:55:50|||||||||2
1654109760000|2022-06-01 18:56:00|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|123
1654109770000|2022-06-01 18:56:10|91.74||91.69||91.74||91.69||4
1654109810000|2022-06-01 18:56:50||91.56||91.56||91.56||91.56|0
1654109820000|2022-06-01 18:57:00|91.64||91.64||91.64||91.64||0
1654109830000|2022-06-01 18:57:10|91.69||91.69||91.69||91.64||9
1654109860000|2022-06-01 18:57:40|91.64||91.69||91.69||91.64||0
1654109900000|2022-06-01 18:58:20||91.61||91.56||91.61||91.56|1
1654109970000|2022-06-01 18:59:30||91.61||91.61||91.61||91.61|0
1654109980000|2022-06-01 18:59:40|||||||||1
1654109990000|2022-06-01 18:59:50|||||||||1
1654110040000|2022-06-01 19:00:40||91.56||91.56||91.56||91.56|0
1654110060000|2022-06-01 19:01:00||91.61||91.61||91.61||91.61|0
1654110090000|2022-06-01 19:01:30|||||||||10
1654110130000|2022-06-01 19:02:10||91.56||91.56||91.56||91.56|0
1654110140000|2022-06-01 19:02:20||91.61||91.61||91.61||91.61|0
1654110150000|2022-06-01 19:02:30||91.56||91.56||91.56||91.56|0
1654110170000|2022-06-01 19:02:50|91.64||91.69||91.69||91.64||0
1654110180000|2022-06-01 19:03:00|91.64||91.64||91.64||91.64||0
1654110190000|2022-06-01 19:03:10||91.51||91.51||91.51||91.51|0
1654110200000|2022-06-01 19:03:20|91.59||91.64||91.64||91.59||0
1654110210000|2022-06-01 19:03:30|91.59||91.59||91.64||91.59||0
1654110220000|2022-06-01 19:03:40||91.46||91.46||91.46||91.46|0
1654110230000|2022-06-01 19:03:50|91.54||91.59||91.59||91.54||0
1654110250000|2022-06-01 19:04:10||91.51||91.46||91.51||91.46|0
1654110260000|2022-06-01 19:04:20||91.51||91.51||91.51||91.51|0
1654110310000|2022-06-01 19:05:10|91.64|91.56|91.64|91.51|91.64|91.56|91.64|91.51|6
1654110370000|2022-06-01 19:06:10||91.56||91.56||91.56||91.56|0
1654110380000|2022-06-01 19:06:20|91.69||91.69||91.69||91.69||1
1654110410000|2022-06-01 19:06:50||91.61||91.61||91.61||91.61|0
1654110440000|2022-06-01 19:07:20||91.56||91.56||91.56||91.56|0
1654110480000|2022-06-01 19:08:00||91.61||91.61||91.61||91.61|0
1654110600000|2022-06-01 19:10:00|91.64|91.56|91.64|91.56|91.69|91.56|91.64|91.56|10
1654110610000|2022-06-01 19:10:10|91.69||91.69||91.69||91.69||10
1654110620000|2022-06-01 19:10:20||91.61||91.61||91.61||91.61|0
1654110680000|2022-06-01 19:11:20|91.74||91.74||91.74||91.74||2
1654110700000|2022-06-01 19:11:40|91.69||91.74||91.74||91.69||3
1654110780000|2022-06-01 19:13:00||91.66||91.61||91.66||91.61|1
1654110790000|2022-06-01 19:13:10||91.66||91.66||91.66||91.66|64
1654110800000|2022-06-01 19:13:20|91.79||91.79||91.79||91.79||0
1654110820000|2022-06-01 19:13:40|91.74||91.74||91.74||91.74||0
1654110830000|2022-06-01 19:13:50|91.79|91.71|91.79|91.66|91.79|91.71|91.79|91.66|7
1654110860000|2022-06-01 19:14:20||91.71||91.71||91.71||91.71|0
1654110870000|2022-06-01 19:14:30|91.84||91.84||91.84||91.84||4
1654110890000|2022-06-01 19:14:50|91.79||91.84||91.84||91.79||3
1654110900000|2022-06-01 19:15:00|91.79|91.66|91.79|91.66|91.79|91.66|91.79|91.66|2
1654110910000|2022-06-01 19:15:10|91.84|91.71|91.79|91.66|91.84|91.71|91.79|91.66|29
1654110950000|2022-06-01 19:15:50||91.71||91.71||91.71||91.71|0
1654110970000|2022-06-01 19:16:10|||||||||1
1654110980000|2022-06-01 19:16:20|91.84||91.84||91.84||91.84||1
1654111020000|2022-06-01 19:17:00||91.76||91.71||91.76||91.71|0
1654111030000|2022-06-01 19:17:10||91.76||91.76||91.76||91.76|0
1654111050000|2022-06-01 19:17:30||91.71||91.71||91.71||91.71|0
1654111080000|2022-06-01 19:18:00|91.79|91.66|91.79|91.66|91.84|91.66|91.79|91.66|1
1654111150000|2022-06-01 19:19:10||91.71||91.71||91.71||91.71|0
1654111250000|2022-06-01 19:20:50|91.84||91.84||91.84||91.84||1
1654111380000|2022-06-01 19:23:00||91.76||91.71||91.76||91.71|0
1654111410000|2022-06-01 19:23:30|91.79||91.79||91.79||91.79||2
1654111440000|2022-06-01 19:24:00||91.66||91.66||91.66||91.66|2
1654111490000|2022-06-01 19:24:50||91.71||91.71||91.71||91.71|0
1654111510000|2022-06-01 19:25:10|||||||||3
1654111520000|2022-06-01 19:25:20||91.66||91.66||91.66||91.66|53
1654111530000|2022-06-01 19:25:30|91.74||91.74||91.79||91.74||0
1654111560000|2022-06-01 19:26:00|91.79||91.79||91.79||91.79||5
1654111580000|2022-06-01 19:26:20||91.71||91.66||91.71||91.66|0
1654111590000|2022-06-01 19:26:30|91.84|91.71|91.84|91.71|91.84|91.71|91.84|91.71|51
1654111610000|2022-06-01 19:26:50|91.79||91.84||91.84||91.79||21
1654111630000|2022-06-01 19:27:10||91.76||91.76||91.76||91.76|28
1654111650000|2022-06-01 19:27:30|||||||||18
1654111660000|2022-06-01 19:27:40|||||||||2
1654111670000|2022-06-01 19:27:50|||||||||19
1654111680000|2022-06-01 19:28:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|123
1654111770000|2022-06-01 19:29:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|1
1654111800000|2022-06-01 19:30:00|91.79|91.66|91.79|91.71|91.79|91.71|91.74|91.66|90
1654111860000|2022-06-01 19:31:00|91.74|91.66|91.79|91.66|91.79|91.66|91.74|91.66|57
1654111870000|2022-06-01 19:31:10|91.74||91.79||91.79||91.74||0
1654111880000|2022-06-01 19:31:20|91.74||91.74||91.74||91.74||0
1654111890000|2022-06-01 19:31:30|91.79||91.79||91.79||91.79||5
1654111910000|2022-06-01 19:31:50||91.71||91.71||91.71||91.71|0
1654111940000|2022-06-01 19:32:20|||||||||10
1654111950000|2022-06-01 19:32:30|||||||||1
1654111970000|2022-06-01 19:32:50|||||||||20
1654111980000|2022-06-01 19:33:00|||||||||15
1654112000000|2022-06-01 19:33:20|||||||||6
1654112020000|2022-06-01 19:33:40|||||||||21
1654112040000|2022-06-01 19:34:00|||||||||21
1654112060000|2022-06-01 19:34:20|||||||||20
1654112080000|2022-06-01 19:34:40|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|68
1654112100000|2022-06-01 19:35:00|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|75
1654112180000|2022-06-01 19:36:20|91.74||91.74||91.74||91.74||5
1654112190000|2022-06-01 19:36:30||91.66||91.66||91.66||91.66|0
1654112210000|2022-06-01 19:36:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|11
1654112230000|2022-06-01 19:37:10|||||||||21
1654112250000|2022-06-01 19:37:30|||||||||20
1654112260000|2022-06-01 19:37:40|91.89|91.76|91.89|91.76|91.89|91.76|91.89|91.76|235
1654112280000|2022-06-01 19:38:00|91.84|91.71|91.84|91.76|91.84|91.76|91.84|91.71|49
1654112330000|2022-06-01 19:38:50|||||||||13
1654112350000|2022-06-01 19:39:10||91.71||91.71||91.71||91.71|49
1654112370000|2022-06-01 19:39:30||91.76||91.76||91.76||91.76|0
1654112390000|2022-06-01 19:39:50|||||||||15
1654112430000|2022-06-01 19:40:30|91.89||91.89||91.89||91.89||17
1654112450000|2022-06-01 19:40:50|||||||||21
1654112470000|2022-06-01 19:41:10||91.81||91.81||91.81||91.81|20
1654112490000|2022-06-01 19:41:30|||||||||21
1654112510000|2022-06-01 19:41:50|||||||||21
1654112520000|2022-06-01 19:42:00|||||||||38
1654112550000|2022-06-01 19:42:30|||||||||3
1654112570000|2022-06-01 19:42:50|||||||||15
1654112580000|2022-06-01 19:43:00|||||||||10
1654112600000|2022-06-01 19:43:20|||||||||20
1654112620000|2022-06-01 19:43:40|||||||||21
1654112630000|2022-06-01 19:43:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|71
1654112640000|2022-06-01 19:44:00|||||||||4
1654112680000|2022-06-01 19:44:40|||||||||31
1654112690000|2022-06-01 19:44:50|||||||||19
1654112700000|2022-06-01 19:45:00|91.79|91.66|91.79|91.66|91.79|91.66|91.79|91.66|77
1654112740000|2022-06-01 19:45:40|91.74||91.74||91.74||91.74||21
1654112760000|2022-06-01 19:46:00|91.79||91.79||91.79||91.79||20
1654112780000|2022-06-01 19:46:20|91.74||91.74||91.74||91.74||0
1654112790000|2022-06-01 19:46:30|91.79||91.79||91.79||91.79||2
1654112820000|2022-06-01 19:47:00||91.71||91.71||91.71||91.71|0
1654112830000|2022-06-01 19:47:10|||||||||12
1654112840000|2022-06-01 19:47:20|91.84||91.84||91.84||91.84||14
1654112860000|2022-06-01 19:47:40|91.79|91.61|91.74|91.61|91.84|91.61|91.74|91.61|237
1654112870000|2022-06-01 19:47:50|91.79|91.66|91.84|91.76|91.84|91.76|91.79|91.66|11
1654112910000|2022-06-01 19:48:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|47
1654112930000|2022-06-01 19:48:50|||||||||10
1654112990000|2022-06-01 19:49:50|91.84|91.66|91.79|91.66|91.84|91.66|91.79|91.66|78
1654113000000|2022-06-01 19:50:00|91.84|91.71|91.74|91.66|91.84|91.76|91.74|91.66|57
1654113010000|2022-06-01 19:50:10|91.79||91.79||91.79||91.79||0
1654113020000|2022-06-01 19:50:20|91.74||91.79||91.79||91.74||0
1654113030000|2022-06-01 19:50:30|91.74||91.74||91.79||91.74||0
1654113050000|2022-06-01 19:50:50|91.79||91.79||91.79||91.79||5
1654113060000|2022-06-01 19:51:00||91.71||91.71||91.71||91.71|0
1654113070000|2022-06-01 19:51:10|||||||||4
1654113090000|2022-06-01 19:51:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|34
1654113120000|2022-06-01 19:52:00|91.74||91.74||91.74||91.74||26
1654113130000|2022-06-01 19:52:10|91.79|91.66|91.79|91.66|91.79|91.66|91.79|91.66|1
1654113140000|2022-06-01 19:52:20||91.71||91.71||91.71||91.71|0
1654113160000|2022-06-01 19:52:40|||||||||20
1654113170000|2022-06-01 19:52:50|91.74|91.61|91.69|91.61|91.74|91.61|91.69|91.61|37
1654113200000|2022-06-01 19:53:20|||||||||7
1654113220000|2022-06-01 19:53:40|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|68
1654113230000|2022-06-01 19:53:50|91.59|91.51|91.59|91.51|91.64|91.51|91.59|91.51|25
1654113250000|2022-06-01 19:54:10|||||||||19
1654113290000|2022-06-01 19:54:50|||||||||24
1654113300000|2022-06-01 19:55:00|||||||||8
1654113320000|2022-06-01 19:55:20|||||||||9
1654113340000|2022-06-01 19:55:40|||||||||4
1654113350000|2022-06-01 19:55:50|||||||||13
1654113360000|2022-06-01 19:56:00|91.54|91.41|91.54|91.41|91.54|91.41|91.54|91.41|27
1654113370000|2022-06-01 19:56:10|91.49||91.54||91.54||91.49||12
1654113380000|2022-06-01 19:56:20||91.46||91.46||91.46||91.46|12
1654113390000|2022-06-01 19:56:30|||||||||15
1654113400000|2022-06-01 19:56:40|||||||||4
1654113410000|2022-06-01 19:56:50|||||||||12
1654113420000|2022-06-01 19:57:00|||||||||12
1654113430000|2022-06-01 19:57:10|||||||||6
1654113440000|2022-06-01 19:57:20|||||||||22
1654113450000|2022-06-01 19:57:30|||||||||10
1654113460000|2022-06-01 19:57:40|||||||||12
1654113470000|2022-06-01 19:57:50|||||||||10
1654113480000|2022-06-01 19:58:00|||||||||14
1654113490000|2022-06-01 19:58:10|91.59||91.59||91.59||91.54||32
1654113500000|2022-06-01 19:58:20|||||||||17
1654113510000|2022-06-01 19:58:30|91.54||91.59||91.59||91.54||8
1654113520000|2022-06-01 19:58:40|||||||||17
1654113530000|2022-06-01 19:58:50||91.51||91.51||91.51||91.51|0
1654113540000|2022-06-01 19:59:00|||||||||38
1654113550000|2022-06-01 19:59:10|||||||||5
1654113560000|2022-06-01 19:59:20|||||||||2
1654113570000|2022-06-01 19:59:30|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|80
1654113580000|2022-06-01 19:59:40||91.41||91.41||91.41||91.41|2
1654113590000|2022-06-01 19:59:50|91.49|91.36|91.44|91.31|91.49|91.36|91.44|91.26|6
1654149660000|2022-06-02 06:01:00|91.49|91.41|91.44|91.36|91.49|91.41|91.44|91.36|1
1654149720000|2022-06-02 06:02:00|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|0
1654149770000|2022-06-02 06:02:50|91.54|91.51|91.59|91.51|91.59|91.51|91.54|91.51|2
1654149800000|2022-06-02 06:03:20||91.46||91.46||91.46||91.46|0
1654149810000|2022-06-02 06:03:30|91.54||91.54||91.54||91.54||0
1654149820000|2022-06-02 06:03:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|0
1654149840000|2022-06-02 06:04:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|8
1654149900000|2022-06-02 06:05:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|0
1654149920000|2022-06-02 06:05:20|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|2
1654149950000|2022-06-02 06:05:50||91.41||91.41||91.41||91.41|0
1654149980000|2022-06-02 06:06:20||91.46||91.46||91.46||91.46|0
1654149990000|2022-06-02 06:06:30|91.59|91.51|91.59|91.46|91.59|91.51|91.59|91.46|0
1654150010000|2022-06-02 06:06:50|91.54|91.41|91.59|91.46|91.59|91.46|91.54|91.41|0
1654150070000|2022-06-02 06:07:50||91.51||91.51||91.51||91.51|0
1654150110000|2022-06-02 06:08:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|0
1654150280000|2022-06-02 06:11:20||91.51||91.51||91.51||91.51|6
1654150290000|2022-06-02 06:11:30|91.59|91.46|91.59|91.46|91.59|91.46|91.59|91.46|0
1654150330000|2022-06-02 06:12:10||91.51||91.51||91.51||91.51|0
1654150410000|2022-06-02 06:13:30||91.46||91.46||91.51||91.46|0
1654150660000|2022-06-02 06:17:40|91.54||91.54||91.54||91.54||0
1654150710000|2022-06-02 06:18:30||91.41||91.41||91.41||91.41|0
1654150790000|2022-06-02 06:19:50|91.49||91.49||91.54||91.49||0
1654150800000|2022-06-02 06:20:00||91.36||91.36||91.36||91.36|0
1654151060000|2022-06-02 06:24:20|91.54|91.41|91.54|91.41|91.54|91.41|91.54|91.41|0
1654151130000|2022-06-02 06:25:30||91.46||91.46||91.46||91.46|0
1654151220000|2022-06-02 06:27:00||91.41||91.41||91.41||91.41|0
1654151290000|2022-06-02 06:28:10|91.49|91.36|91.49|91.36|91.49|91.36|91.49|91.36|0
1654151320000|2022-06-02 06:28:40||91.41||91.36||91.41||91.36|0
1654151340000|2022-06-02 06:29:00||91.41||91.41||91.41||91.41|0
1654151370000|2022-06-02 06:29:30|91.54||91.54||91.54||91.54||0
1654151510000|2022-06-02 06:31:50|91.49|91.36|91.49|91.36|91.49|91.36|91.49|91.36|0
1654151680000|2022-06-02 06:34:40|91.44|91.31|91.44|91.31|91.44|91.31|91.44|91.31|0
1654151740000|2022-06-02 06:35:40|91.49|91.36|91.49|91.36|91.49|91.36|91.49|91.36|0
1654151790000|2022-06-02 06:36:30|91.44||91.44||91.44||91.44||0
1654151800000|2022-06-02 06:36:40|91.49||91.49||91.49||91.49||0
1654151850000|2022-06-02 06:37:30|91.44||91.49||91.49||91.44||0
1654151990000|2022-06-02 06:39:50|91.44|91.31|91.44|91.31|91.44|91.31|91.44|91.31|0
1654152130000|2022-06-02 06:42:10|91.49|91.36|91.49|91.36|91.49|91.36|91.49|91.36|0
1654152180000|2022-06-02 06:43:00||91.41||91.41||91.41||91.41|0
1654152220000|2022-06-02 06:43:40||91.36||91.36||91.36||91.36|0
1654152300000|2022-06-02 06:45:00|91.44||91.49||91.49||91.44||0
1654152310000|2022-06-02 06:45:10|91.44||91.49||91.49||91.44||0
1654152360000|2022-06-02 06:46:00|91.44||91.44||91.49||91.44||0
1654152390000|2022-06-02 06:46:30|91.49||91.49||91.49||91.49||3
1654152440000|2022-06-02 06:47:20|91.54|91.41|91.54|91.41|91.54|91.41|91.54|91.41|7
1654152450000|2022-06-02 06:47:30||91.46||91.41||91.46||91.41|6
1654152480000|2022-06-02 06:48:00|91.49||91.49||91.49||91.49||0
1654152490000|2022-06-02 06:48:10|91.54||91.54||91.54||91.54||7
1654152500000|2022-06-02 06:48:20|91.59|91.46|91.59|91.46|91.59|91.46|91.59|91.46|3
1654152520000|2022-06-02 06:48:40||91.51||91.46||91.51||91.46|0
1654152540000|2022-06-02 06:49:00||91.51||91.46||91.51||91.46|0
1654152710000|2022-06-02 06:51:50||91.51||91.51||91.51||91.51|0
1654152720000|2022-06-02 06:52:00||91.46||91.46||91.46||91.46|0
1654152760000|2022-06-02 06:52:40||91.51||91.46||91.51||91.46|0
1654152800000|2022-06-02 06:53:20||91.51||91.46||91.51||91.46|6
1654152840000|2022-06-02 06:54:00|91.64|91.51|91.64|91.51|91.64|91.51|91.64|91.51|0
1654152860000|2022-06-02 06:54:20||91.56||91.56||91.56||91.56|0
1654152890000|2022-06-02 06:54:50||91.51||91.51||91.51||91.51|0
1654152920000|2022-06-02 06:55:20||91.56||91.56||91.56||91.56|0
1654152940000|2022-06-02 06:55:40|91.69|91.61|91.69|91.56|91.69|91.61|91.69|91.56|3
1654153000000|2022-06-02 06:56:40|91.74|91.61|91.74|91.61|91.74|91.61|91.74|91.61|0
1654153010000|2022-06-02 06:56:50|91.69||91.69||91.69||91.69||0
1654153020000|2022-06-02 06:57:00||91.56||91.56||91.56||91.56|0
1654153070000|2022-06-02 06:57:50||91.61||91.61||91.61||91.61|0
1654153090000|2022-06-02 06:58:10|91.74||91.74||91.74||91.74||3
1654153120000|2022-06-02 06:58:40||91.66||91.66||91.66||91.66|0
1654153150000|2022-06-02 06:59:10||91.61||91.61||91.61||91.61|18
1654153170000|2022-06-02 06:59:30|91.69|91.56|91.64|91.56|91.69|91.56|91.64|91.56|102
1654153180000|2022-06-02 06:59:40||91.51||91.51||91.51||91.51|0
1654153190000|2022-06-02 06:59:50|91.59|91.56|91.54|91.41|91.59|91.56|91.54|91.41|187
1654153200000|2022-06-02 07:00:00|91.59|91.46|91.59|91.51|91.59|91.51|91.54|91.46|50
1654153210000|2022-06-02 07:00:10|91.64|91.46|91.59|91.46|91.64|91.46|91.59|91.46|13
1654153220000|2022-06-02 07:00:20||91.51||91.46||91.51||91.46|13
1654153240000|2022-06-02 07:00:40|91.54|91.51|91.54|91.41|91.54|91.51|91.49|91.41|53
1654153250000|2022-06-02 07:00:50||91.46||91.41||91.46||91.41|5
1654153260000|2022-06-02 07:01:00|91.59|91.46|91.59|91.46|91.59|91.46|91.59|91.46|3
1654153270000|2022-06-02 07:01:10|91.54||91.59||91.59||91.54||2
1654153280000|2022-06-02 07:01:20|91.54||91.54||91.54||91.54||16
1654153300000|2022-06-02 07:01:40|91.59||91.59||91.59||91.59||2
1654153310000|2022-06-02 07:01:50|91.64|91.51|91.64|91.56|91.64|91.56|91.64|91.51|12
1654153320000|2022-06-02 07:02:00|91.69||91.64||91.69||91.64||22
1654153330000|2022-06-02 07:02:10|91.69|91.61|91.64|91.56|91.69|91.61|91.64|91.56|24
1654153340000|2022-06-02 07:02:20|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|17
1654153350000|2022-06-02 07:02:30|91.74|91.56|91.69|91.56|91.74|91.56|91.69|91.56|80
1654153360000|2022-06-02 07:02:40|91.64||91.69||91.69||91.64||5
1654153370000|2022-06-02 07:02:50|91.64|91.61|91.59|91.51|91.64|91.61|91.59|91.46|9
1654153380000|2022-06-02 07:03:00|91.64|91.46|91.64|91.51|91.64|91.51|91.64|91.46|18
1654153390000|2022-06-02 07:03:10||91.56||91.51||91.56||91.51|11
1654153400000|2022-06-02 07:03:20|91.59||91.59||91.59||91.59||1
1654153410000|2022-06-02 07:03:30|91.64|91.56|91.64|91.51|91.64|91.56|91.64|91.51|12
1654153420000|2022-06-02 07:03:40||91.56||91.51||91.56||91.51|7
1654153430000|2022-06-02 07:03:50|91.59|91.46|91.59|91.46|91.59|91.46|91.59|91.46|11
1654153440000|2022-06-02 07:04:00||91.51||91.46||91.51||91.46|0
1654153450000|2022-06-02 07:04:10||91.51||91.51||91.51||91.46|0
1654153460000|2022-06-02 07:04:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|11
1654153470000|2022-06-02 07:04:30|||||||||3
1654153480000|2022-06-02 07:04:40|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|15
1654153490000|2022-06-02 07:04:50|91.64||91.64||91.64||91.64||2
1654153500000|2022-06-02 07:05:00|91.59|91.56|91.59|91.51|91.64|91.56|91.59|91.51|9
1654153510000|2022-06-02 07:05:10||91.46||91.51||91.51||91.46|7
1654153520000|2022-06-02 07:05:20|91.54|91.46|91.49|91.41|91.54|91.46|91.49|91.41|37
1654153530000|2022-06-02 07:05:30|91.44|91.36|91.49|91.41|91.49|91.41|91.44|91.36|8
1654153540000|2022-06-02 07:05:40|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|20
1654153550000|2022-06-02 07:05:50|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|19
1654153560000|2022-06-02 07:06:00|91.54|91.46|91.54|91.46|91.59|91.51|91.54|91.46|289
1654153570000|2022-06-02 07:06:10|91.59|91.41|91.54|91.41|91.59|91.46|91.49|91.41|48
1654153580000|2022-06-02 07:06:20|91.49||91.49||91.49||91.49||2
1654153590000|2022-06-02 07:06:30|91.44|91.36|91.49|91.36|91.49|91.41|91.44|91.36|13
1654153600000|2022-06-02 07:06:40|91.44||91.44||91.49||91.44||206
1654153610000|2022-06-02 07:06:50|91.49||91.49||91.49||91.49||9
1654153620000|2022-06-02 07:07:00|91.44|91.41|91.44|91.36|91.44|91.41|91.44|91.36|11
1654153630000|2022-06-02 07:07:10|91.49|91.31|91.44|91.36|91.49|91.36|91.44|91.31|6
1654153640000|2022-06-02 07:07:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.36|5
1654153650000|2022-06-02 07:07:30|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|12
1654153660000|2022-06-02 07:07:40|||||||||3
1654153670000|2022-06-02 07:07:50|91.59|91.51|91.59|91.51|91.59|91.51|91.54|91.46|24
1654153680000|2022-06-02 07:08:00|91.54|91.46|91.59|91.46|91.59|91.51|91.54|91.46|19
1654153690000|2022-06-02 07:08:10||91.51||91.51||91.51||91.46|18
1654153700000|2022-06-02 07:08:20|91.54|91.46|91.59|91.51|91.59|91.51|91.54|91.46|0
1654153710000|2022-06-02 07:08:30|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|2
1654153720000|2022-06-02 07:08:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|10
1654153730000|2022-06-02 07:08:50|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|17
1654153740000|2022-06-02 07:09:00|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|3
1654153760000|2022-06-02 07:09:20||91.31||91.36||91.36||91.31|2
1654153770000|2022-06-02 07:09:30|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|2
1654153780000|2022-06-02 07:09:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|8
1654153790000|2022-06-02 07:09:50|91.49|91.41|91.49|91.41|91.49|91.41|91.44|91.41|9
1654153810000|2022-06-02 07:10:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|13
1654153820000|2022-06-02 07:10:20|||||||||3
1654153830000|2022-06-02 07:10:30|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|96
1654153840000|2022-06-02 07:10:40|||||||||12
1654153850000|2022-06-02 07:10:50|||||||||15
1654153870000|2022-06-02 07:11:10|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|10
1654153880000|2022-06-02 07:11:20||91.36||91.41||91.41||91.36|23
1654153890000|2022-06-02 07:11:30|91.54||91.49||91.54||91.49||217
1654153900000|2022-06-02 07:11:40|91.54|91.46|91.54|91.41|91.54|91.46|91.54|91.41|35
1654153910000|2022-06-02 07:11:50|91.49|91.36|91.44|91.36|91.49|91.36|91.44|91.36|4
1654153930000|2022-06-02 07:12:10|91.39|91.31|91.39|91.31|91.39|91.36|91.39|91.31|1
1654153940000|2022-06-02 07:12:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|33
1654153950000|2022-06-02 07:12:30||91.21||91.21||91.26||91.21|0
1654153960000|2022-06-02 07:12:40|91.29|91.26|91.34|91.26|91.34|91.26|91.29|91.26|63
1654153970000|2022-06-02 07:12:50|91.29|91.21|91.34|91.21|91.34|91.26|91.29|91.21|49
1654153980000|2022-06-02 07:13:00|91.29|91.26|91.39|91.26|91.39|91.26|91.29|91.21|30
1654153990000|2022-06-02 07:13:10|91.34|91.31|91.39|91.31|91.39|91.31|91.34|91.31|20
1654154000000|2022-06-02 07:13:20|||||||||17
1654154010000|2022-06-02 07:13:30||91.26||91.31||91.31||91.26|4
1654154020000|2022-06-02 07:13:40|91.44||91.39||91.44||91.39||3
1654154030000|2022-06-02 07:13:50|||||||||26
1654154040000|2022-06-02 07:14:00|||||||||25
1654154050000|2022-06-02 07:14:10|||||||||15
1654154060000|2022-06-02 07:14:20|||||||||1
1654154070000|2022-06-02 07:14:30||91.26||91.26||91.31||91.26|16
1654154080000|2022-06-02 07:14:40|91.34|91.31|91.39|91.31|91.39|91.31|91.34|91.31|4
1654154090000|2022-06-02 07:14:50|||||||||2
1654154100000|2022-06-02 07:15:00|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|15
1654154110000|2022-06-02 07:15:10|||||||||17
1654154130000|2022-06-02 07:15:30|||||||||2
1654154150000|2022-06-02 07:15:50|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|13
1654154160000|2022-06-02 07:16:00|||||||||6
1654154170000|2022-06-02 07:16:10|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|20
1654154180000|2022-06-02 07:16:20||91.31||91.31||91.31||91.31|16
1654154190000|2022-06-02 07:16:30||91.36||91.36||91.36||91.36|8
1654154220000|2022-06-02 07:17:00|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|80
1654154230000|2022-06-02 07:17:10||91.31||91.36||91.36||91.31|2
1654154240000|2022-06-02 07:17:20|||||||||1
1654154250000|2022-06-02 07:17:30||91.31||91.36||91.36||91.31|0
1654154270000|2022-06-02 07:17:50|91.49|91.41|91.44|91.36|91.49|91.41|91.44|91.36|4
1654154280000|2022-06-02 07:18:00|||||||||5
1654154290000|2022-06-02 07:18:10|||||||||3
1654154300000|2022-06-02 07:18:20|||||||||1
1654154310000|2022-06-02 07:18:30|91.49||91.49||91.49||91.44||11
1654154320000|2022-06-02 07:18:40|91.44||91.44||91.44||91.44||0
1654154330000|2022-06-02 07:18:50|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|12
1654154340000|2022-06-02 07:19:00|91.34|91.26|91.34|91.26|91.39|91.26|91.34|91.26|12
1654154360000|2022-06-02 07:19:20|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|10
1654154370000|2022-06-02 07:19:30|||||||||61
1654154380000|2022-06-02 07:19:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|0
1654154390000|2022-06-02 07:19:50|||||||||92
1654154410000|2022-06-02 07:20:10|||||||||2
1654154420000|2022-06-02 07:20:20|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|57
1654154430000|2022-06-02 07:20:30|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|37
1654154440000|2022-06-02 07:20:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|16
1654154450000|2022-06-02 07:20:50|91.29|91.21|91.29|91.21|91.29|91.26|91.29|91.21|7
1654154460000|2022-06-02 07:21:00||91.16||91.16||91.21||91.16|5
1654154470000|2022-06-02 07:21:10|91.24|91.21|91.29|91.16|91.29|91.21|91.24|91.16|21
1654154480000|2022-06-02 07:21:20|91.24|91.21|91.29|91.16|91.29|91.21|91.24|91.16|1
1654154490000|2022-06-02 07:21:30||91.21||91.21||91.21||91.21|0
1654154500000|2022-06-02 07:21:40|91.24|91.16|91.29|91.16|91.29|91.16|91.24|91.16|26
1654154510000|2022-06-02 07:21:50||91.21||91.21||91.21||91.21|0
1654154540000|2022-06-02 07:22:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.21|26
1654154550000|2022-06-02 07:22:30|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|37
1654154570000|2022-06-02 07:22:50|||||||||11
1654154580000|2022-06-02 07:23:00|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|23
1654154590000|2022-06-02 07:23:10|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|8
1654154600000|2022-06-02 07:23:20|91.39|91.31|91.39|91.31|91.39|91.36|91.39|91.31|11
1654154610000|2022-06-02 07:23:30|91.34|91.26|91.34|91.26|91.34|91.31|91.34|91.26|5
1654154620000|2022-06-02 07:23:40|91.29|91.21|91.34|91.26|91.34|91.26|91.29|91.21|202
1654154630000|2022-06-02 07:23:50||91.21||91.21||91.26||91.21|1
1654154640000|2022-06-02 07:24:00|91.29|91.16|91.29|91.21|91.29|91.21|91.29|91.16|0
1654154670000|2022-06-02 07:24:30|||||||||15
1654154700000|2022-06-02 07:25:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|11
1654154730000|2022-06-02 07:25:30|91.19|91.11|91.24|91.11|91.24|91.16|91.19|91.11|73
1654154740000|2022-06-02 07:25:40|91.29|91.16|91.29|91.21|91.29|91.21|91.29|91.11|28
1654154750000|2022-06-02 07:25:50|91.24|91.16|91.29|91.16|91.29|91.21|91.24|91.16|11
1654154760000|2022-06-02 07:26:00|91.24|91.21|91.29|91.16|91.29|91.21|91.24|91.16|6
1654154770000|2022-06-02 07:26:10||91.21||91.16||91.21||91.16|32
1654154780000|2022-06-02 07:26:20|91.24|91.11|91.24|91.11|91.29|91.11|91.24|91.11|0
1654154790000|2022-06-02 07:26:30|91.29|91.16|91.24|91.16|91.29|91.16|91.24|91.16|44
1654154800000|2022-06-02 07:26:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|7
1654154820000|2022-06-02 07:27:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|1
1654154830000|2022-06-02 07:27:10|||||||||1
1654154860000|2022-06-02 07:27:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|0
1654154880000|2022-06-02 07:28:00|91.24|91.16|91.24|91.11|91.24|91.16|91.24|91.11|11
1654154890000|2022-06-02 07:28:10||91.16||91.11||91.16||91.11|0
1654154900000|2022-06-02 07:28:20||91.16||91.16||91.16||91.16|0
1654154960000|2022-06-02 07:29:20|91.19|91.11|91.24|91.11|91.24|91.11|91.19|91.11|5
1654154970000|2022-06-02 07:29:30||91.16||91.16||91.16||91.16|0
1654154980000|2022-06-02 07:29:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|1
1654155000000|2022-06-02 07:30:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|11
1654155020000|2022-06-02 07:30:20|||||||||3
1654155030000|2022-06-02 07:30:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|32
1654155040000|2022-06-02 07:30:40||90.96||91.01||91.01||90.96|0
1654155060000|2022-06-02 07:31:00|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|8
1654155080000|2022-06-02 07:31:20||90.96||91.01||91.01||90.96|4
1654155090000|2022-06-02 07:31:30|||||||||1
1654155100000|2022-06-02 07:31:40|91.14|91.06|91.09|91.01|91.14|91.06|91.09|91.01|101
1654155110000|2022-06-02 07:31:50|||||||||2
1654155120000|2022-06-02 07:32:00|91.04|90.96|91.09|90.96|91.09|90.96|91.04|90.96|7
1654155130000|2022-06-02 07:32:10|91.04|91.01|91.04|90.96|91.04|91.01|91.04|90.96|30
1654155150000|2022-06-02 07:32:30|||||||||15
1654155170000|2022-06-02 07:32:50|90.99|90.91|90.99|90.91|91.04|90.96|90.99|90.91|29
1654155190000|2022-06-02 07:33:10|||||||||1
1654155200000|2022-06-02 07:33:20|||||||||3
1654155220000|2022-06-02 07:33:40|91.04||90.99||91.04||90.99||0
1654155250000|2022-06-02 07:34:10|||||||||272
1654155270000|2022-06-02 07:34:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|116
1654155280000|2022-06-02 07:34:40|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|43
1654155290000|2022-06-02 07:34:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|4
1654155310000|2022-06-02 07:35:10|||||||||3
1654155320000|2022-06-02 07:35:20|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|158
1654155330000|2022-06-02 07:35:30|91.04||90.99||91.04||90.99||13
1654155340000|2022-06-02 07:35:40|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.86|23
1654155350000|2022-06-02 07:35:50||90.86||90.91||90.91||90.86|0
1654155360000|2022-06-02 07:36:00|||||||||3
1654155380000|2022-06-02 07:36:20|||||||||8
1654155390000|2022-06-02 07:36:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|23
1654155400000|2022-06-02 07:36:40|||||||||2
1654155420000|2022-06-02 07:37:00||90.91||90.96||90.96||90.91|5
1654155430000|2022-06-02 07:37:10||90.91||90.96||90.96||90.91|2
1654155440000|2022-06-02 07:37:20|||||||||1
1654155450000|2022-06-02 07:37:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|34
1654155510000|2022-06-02 07:38:30|91.14|91.06|91.09|91.01|91.14|91.06|91.09|91.01|41
1654155570000|2022-06-02 07:39:30|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|264
1654155610000|2022-06-02 07:40:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|15
1654155630000|2022-06-02 07:40:30||90.96||91.01||91.01||90.96|1
1654155660000|2022-06-02 07:41:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|24
1654155670000|2022-06-02 07:41:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|6
1654155680000|2022-06-02 07:41:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|2
1654155700000|2022-06-02 07:41:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|78
1654155710000|2022-06-02 07:41:50|||||||||51
1654155720000|2022-06-02 07:42:00|91.14|91.06|91.14|91.06|91.14|91.11|91.14|91.06|11
1654155730000|2022-06-02 07:42:10|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|94
1654155780000|2022-06-02 07:43:00|||||||||80
1654155850000|2022-06-02 07:44:10|91.09|91.01|91.14|91.06|91.14|91.06|91.09|91.01|5
1654155860000|2022-06-02 07:44:20|||||||||3
1654155870000|2022-06-02 07:44:30|||||||||1
1654155910000|2022-06-02 07:45:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|8
1654155920000|2022-06-02 07:45:20|91.04|90.96|91.04|90.96|91.04|91.01|91.04|90.96|36
1654155930000|2022-06-02 07:45:30|||||||||1
1654155940000|2022-06-02 07:45:40|91.09||91.04||91.09||91.04||1
1654156030000|2022-06-02 07:47:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|228
1654156040000|2022-06-02 07:47:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|0
1654156050000|2022-06-02 07:47:30|90.99|90.91|90.99|90.91|91.04|90.96|90.99|90.91|9
1654156080000|2022-06-02 07:48:00|91.04||90.99||91.04||90.99||0
1654156100000|2022-06-02 07:48:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|97
1654156120000|2022-06-02 07:48:40|90.99||90.94||90.99||90.94||2
1654156140000|2022-06-02 07:49:00|||||||||1
1654156150000|2022-06-02 07:49:10|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|46
1654156180000|2022-06-02 07:49:40|90.94|90.86|90.89|90.81|90.94|90.86|90.89|90.81|263
1654156200000|2022-06-02 07:50:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|12
1654156220000|2022-06-02 07:50:20|90.99||90.94||90.99||90.94||0
1654156240000|2022-06-02 07:50:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|0
1654156270000|2022-06-02 07:51:10|90.94|90.86|90.94|90.86|90.99|90.86|90.94|90.86|40
1654156310000|2022-06-02 07:51:50|90.89|90.81|90.94|90.81|90.94|90.81|90.89|90.81|5
1654156320000|2022-06-02 07:52:00|90.89|90.86|90.89|90.81|90.94|90.86|90.89|90.81|2
1654156330000|2022-06-02 07:52:10|||||||||4
1654156350000|2022-06-02 07:52:30|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|2
1654156390000|2022-06-02 07:53:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.86|3
1654156410000|2022-06-02 07:53:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|3
1654156450000|2022-06-02 07:54:10|91.09|91.01|91.09|90.96|91.09|91.01|91.09|90.96|66
1654156460000|2022-06-02 07:54:20||91.01||91.01||91.01||90.96|0
1654156470000|2022-06-02 07:54:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|7
1654156530000|2022-06-02 07:55:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|3
1654156540000|2022-06-02 07:55:40|90.94|90.86|90.99|90.86|90.99|90.86|90.94|90.86|81
1654156550000|2022-06-02 07:55:50|90.94||90.94||90.94||90.94||0
1654156560000|2022-06-02 07:56:00|||||||||19
1654156570000|2022-06-02 07:56:10||90.81||90.86||90.86||90.81|0
1654156580000|2022-06-02 07:56:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|25
1654156620000|2022-06-02 07:57:00|90.94||90.94||90.94||90.94||2
1654156630000|2022-06-02 07:57:10||90.86||90.86||90.86||90.86|0
1654156650000|2022-06-02 07:57:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|46
1654156680000|2022-06-02 07:58:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|3
1654156690000|2022-06-02 07:58:10|91.09||91.09||91.09||91.09||2
1654156700000|2022-06-02 07:58:20||91.01||91.01||91.01||91.01|0
1654156710000|2022-06-02 07:58:30|||||||||1
1654156720000|2022-06-02 07:58:40|91.14||91.09||91.14||91.09||1
1654156740000|2022-06-02 07:59:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.01|117
1654156750000|2022-06-02 07:59:10||91.01||91.06||91.06||91.01|7
1654156800000|2022-06-02 08:00:00|91.19|91.11|91.14|91.01|91.19|91.11|91.14|91.01|115
1654156810000|2022-06-02 08:00:10|91.09|91.06|91.14|91.06|91.14|91.06|91.09|91.06|0
1654156820000|2022-06-02 08:00:20|91.09|91.01|91.09|91.01|91.14|91.01|91.09|91.01|8
1654156830000|2022-06-02 08:00:30|||||||||6
1654156840000|2022-06-02 08:00:40|91.14||91.09||91.14||91.09||3
1654156850000|2022-06-02 08:00:50|91.14||91.09||91.14||91.09||1
1654156870000|2022-06-02 08:01:10|91.14||91.09||91.14||91.09||6
1654156880000|2022-06-02 08:01:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|31
1654156910000|2022-06-02 08:01:50|91.09||91.09||91.09||91.04||9
1654156920000|2022-06-02 08:02:00|91.04|91.01|91.09|91.01|91.09|91.01|91.04|90.96|1
1654156940000|2022-06-02 08:02:20|91.14||91.09||91.14||91.09||2
1654156950000|2022-06-02 08:02:30|91.14||91.14||91.14||91.14||2
1654156960000|2022-06-02 08:02:40|91.09|91.06|91.14|91.01|91.14|91.06|91.09|91.01|0
1654156970000|2022-06-02 08:02:50|91.09||91.09||91.14||91.09||8
1654156990000|2022-06-02 08:03:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|15
1654157100000|2022-06-02 08:05:00|||||||||16
1654157110000|2022-06-02 08:05:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|72
1654157120000|2022-06-02 08:05:20|91.14||91.09||91.14||91.09||2
1654157130000|2022-06-02 08:05:30|||||||||16
1654157140000|2022-06-02 08:05:40|||||||||17
1654157150000|2022-06-02 08:05:50|||||||||4
1654157160000|2022-06-02 08:06:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.01|12
1654157180000|2022-06-02 08:06:20|||||||||1
1654157240000|2022-06-02 08:07:20|||||||||1
1654157250000|2022-06-02 08:07:30|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|34
1654157260000|2022-06-02 08:07:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|94
1654157270000|2022-06-02 08:07:50|||||||||31
1654157290000|2022-06-02 08:08:10|||||||||1
1654157300000|2022-06-02 08:08:20|91.29|91.21|91.29|91.21|91.29|91.21|91.24|91.16|85
1654157310000|2022-06-02 08:08:30||91.16||91.16||91.21||91.16|8
1654157320000|2022-06-02 08:08:40|91.24|91.21|91.24|91.16|91.24|91.21|91.24|91.16|1
1654157330000|2022-06-02 08:08:50|91.29|91.21|91.29|91.16|91.29|91.21|91.29|91.16|0
1654157340000|2022-06-02 08:09:00|91.24|91.21|91.29|91.21|91.29|91.21|91.24|91.16|0
1654157350000|2022-06-02 08:09:10||91.16||91.16||91.16||91.16|0
1654157360000|2022-06-02 08:09:20||91.21||91.16||91.21||91.16|0
1654157370000|2022-06-02 08:09:30|91.24|91.11|91.19|91.11|91.24|91.11|91.19|91.11|3
1654157380000|2022-06-02 08:09:40|91.24||91.19||91.24||91.19||0
1654157400000|2022-06-02 08:10:00|||||||||4
1654157410000|2022-06-02 08:10:10||91.06||91.06||91.06||91.06|5
1654157420000|2022-06-02 08:10:20|91.14|91.11|91.19|91.11|91.19|91.11|91.14|91.06|6
1654157450000|2022-06-02 08:10:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|1
1654157510000|2022-06-02 08:11:50|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|2
1654157530000|2022-06-02 08:12:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|2
1654157610000|2022-06-02 08:13:30|91.29||91.24||91.29||91.24||0
1654157620000|2022-06-02 08:13:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|0
1654157630000|2022-06-02 08:13:50|91.24|91.16|91.24|91.16|91.24|91.21|91.24|91.16|0
1654157640000|2022-06-02 08:14:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|0
1654157650000|2022-06-02 08:14:10||91.16||91.21||91.21||91.16|0
1654157660000|2022-06-02 08:14:20||91.16||91.21||91.21||91.16|0
1654157670000|2022-06-02 08:14:30||91.16||91.21||91.21||91.16|0
1654157680000|2022-06-02 08:14:40||91.16||91.21||91.21||91.16|0
1654157690000|2022-06-02 08:14:50|91.24|91.16|91.29|91.16|91.29|91.21|91.24|91.16|40
1654157700000|2022-06-02 08:15:00||91.21||91.16||91.21||91.16|0
1654157710000|2022-06-02 08:15:10||91.21||91.21||91.21||91.21|0
1654157760000|2022-06-02 08:16:00||91.16||91.16||91.16||91.16|2
1654157770000|2022-06-02 08:16:10|91.24||91.24||91.24||91.24||1
1654157780000|2022-06-02 08:16:20|91.29||91.29||91.29||91.29||0
1654157790000|2022-06-02 08:16:30||91.21||91.16||91.21||91.16|1
1654157800000|2022-06-02 08:16:40||91.21||91.21||91.21||91.16|0
1654157830000|2022-06-02 08:17:10|91.34||91.34||91.34||91.34||32
1654157840000|2022-06-02 08:17:20|91.39|91.26|91.49|91.41|91.49|91.41|91.39|91.26|54
1654157850000|2022-06-02 08:17:30|91.44|91.36|91.39|91.31|91.44|91.41|91.39|91.26|1
1654157860000|2022-06-02 08:17:40|91.34|91.26|91.34|91.26|91.39|91.26|91.34|91.26|0
1654157870000|2022-06-02 08:17:50|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|2
1654157880000|2022-06-02 08:18:00|91.39|91.31|91.39|91.31|91.39|91.31|91.34|91.26|0
1654157890000|2022-06-02 08:18:10||91.26||91.31||91.31||91.26|0
1654157910000|2022-06-02 08:18:30|||||||||2
1654157940000|2022-06-02 08:19:00||91.26||91.31||91.31||91.26|3
1654157950000|2022-06-02 08:19:10|91.34|91.26|91.34|91.26|91.34|91.31|91.34|91.26|0
1654157980000|2022-06-02 08:19:40|||||||||25
1654158000000|2022-06-02 08:20:00|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|49
1654158020000|2022-06-02 08:20:20|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|8
1654158080000|2022-06-02 08:21:20|||||||||100
1654158090000|2022-06-02 08:21:30|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|5
1654158100000|2022-06-02 08:21:40|91.39|91.31|91.39|91.31|91.39|91.36|91.39|91.31|1
1654158140000|2022-06-02 08:22:20|||||||||3
1654158160000|2022-06-02 08:22:40|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|12
1654158180000|2022-06-02 08:23:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.21|3
1654158200000|2022-06-02 08:23:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|2
1654158230000|2022-06-02 08:23:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|0
1654158240000|2022-06-02 08:24:00|91.19|91.11|91.24|91.16|91.24|91.16|91.19|91.11|15
1654158250000|2022-06-02 08:24:10|||||||||100
1654158290000|2022-06-02 08:24:50|||||||||3
1654158300000|2022-06-02 08:25:00|||||||||1
1654158310000|2022-06-02 08:25:10|91.29||91.29||91.29||91.29||6
1654158320000|2022-06-02 08:25:20||91.21||91.16||91.21||91.16|0
1654158330000|2022-06-02 08:25:30||91.21||91.21||91.21||91.21|0
1654158380000|2022-06-02 08:26:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|4
1654158420000|2022-06-02 08:27:00|91.29|91.21|91.29|91.21|91.29|91.26|91.29|91.21|6
1654158430000|2022-06-02 08:27:10|91.34||91.29||91.34||91.29||0
1654158460000|2022-06-02 08:27:40|91.34|91.26|91.34|91.21|91.34|91.26|91.34|91.21|0
1654158470000|2022-06-02 08:27:50||91.26||91.21||91.26||91.21|0
1654158480000|2022-06-02 08:28:00|91.29|91.26|91.34|91.21|91.34|91.26|91.29|91.21|4
1654158490000|2022-06-02 08:28:10|91.29||91.34||91.34||91.29||0
1654158500000|2022-06-02 08:28:20||91.26||91.26||91.26||91.26|0
1654158510000|2022-06-02 08:28:30|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|1
1654158520000|2022-06-02 08:28:40|91.34||91.34||91.34||91.34||0
1654158530000|2022-06-02 08:28:50|91.29|91.26|91.34|91.26|91.34|91.26|91.29|91.26|4
1654158580000|2022-06-02 08:29:40|91.39|91.31|91.39|91.26|91.39|91.31|91.39|91.26|21
1654158590000|2022-06-02 08:29:50|91.34|91.31|91.39|91.31|91.39|91.31|91.34|91.31|0
1654158600000|2022-06-02 08:30:00|91.44||91.39||91.44||91.39||7
1654158610000|2022-06-02 08:30:10|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.31|0
1654158620000|2022-06-02 08:30:20||91.31||91.31||91.36||91.31|0
1654158630000|2022-06-02 08:30:30|91.39||91.39||91.44||91.39||200
1654158640000|2022-06-02 08:30:40|91.34|91.26|91.34|91.26|91.39|91.31|91.34|91.26|13
1654158660000|2022-06-02 08:31:00|91.39||91.34||91.39||91.34||11
1654158670000|2022-06-02 08:31:10|91.39||91.39||91.39||91.39||12
1654158680000|2022-06-02 08:31:20|91.34||91.34||91.39||91.34||0
1654158700000|2022-06-02 08:31:40|91.39||91.39||91.39||91.39||0
1654158710000|2022-06-02 08:31:50|91.34|91.31|91.34|91.26|91.39|91.31|91.34|91.26|0
1654158730000|2022-06-02 08:32:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|4
1654158810000|2022-06-02 08:33:30|||||||||3
1654158840000|2022-06-02 08:34:00||91.16||91.21||91.21||91.16|9
1654158850000|2022-06-02 08:34:10|||||||||1
1654158860000|2022-06-02 08:34:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|2
1654158910000|2022-06-02 08:35:10|||||||||3
1654158950000|2022-06-02 08:35:50|||||||||2
1654158960000|2022-06-02 08:36:00|||||||||6
1654158970000|2022-06-02 08:36:10|91.29|91.21|91.29|91.21|91.34|91.21|91.29|91.21|2
1654159030000|2022-06-02 08:37:10|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|5
1654159070000|2022-06-02 08:37:50|91.39|91.31|91.39|91.26|91.39|91.31|91.39|91.26|6
1654159080000|2022-06-02 08:38:00|91.34|91.31|91.39|91.31|91.39|91.31|91.34|91.31|5
1654159090000|2022-06-02 08:38:10||91.26||91.31||91.31||91.26|20
1654159130000|2022-06-02 08:38:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|1
1654159160000|2022-06-02 08:39:20|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|5
1654159170000|2022-06-02 08:39:30|91.34|91.26|91.34|91.26|91.39|91.26|91.34|91.26|1
1654159180000|2022-06-02 08:39:40|91.39||91.34||91.39||91.34||0
1654159200000|2022-06-02 08:40:00||91.21||91.26||91.26||91.21|5
1654159210000|2022-06-02 08:40:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|43
1654159220000|2022-06-02 08:40:20|91.24|91.16|91.29|91.16|91.29|91.16|91.24|91.16|14
1654159230000|2022-06-02 08:40:30||91.21||91.21||91.21||91.21|0
1654159240000|2022-06-02 08:40:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|676
1654159250000|2022-06-02 08:40:50|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|39
1654159340000|2022-06-02 08:42:20|||||||||18
1654159350000|2022-06-02 08:42:30|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|8
1654159390000|2022-06-02 08:43:10|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|7
1654159410000|2022-06-02 08:43:30|||||||||56
1654159420000|2022-06-02 08:43:40|91.44|91.36|91.49|91.36|91.49|91.36|91.44|91.36|11
1654159430000|2022-06-02 08:43:50|91.44||91.44||91.44||91.44||0
1654159460000|2022-06-02 08:44:20|91.39|91.31|91.44|91.31|91.44|91.36|91.39|91.31|4
1654159470000|2022-06-02 08:44:30|91.39||91.39||91.39||91.39||1
1654159500000|2022-06-02 08:45:00|||||||||1
1654159510000|2022-06-02 08:45:10|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|11
1654159530000|2022-06-02 08:45:30|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|13
1654159550000|2022-06-02 08:45:50||91.31||91.31||91.36||91.31|11
1654159560000|2022-06-02 08:46:00|91.39||91.39||91.39||91.39||0
1654159590000|2022-06-02 08:46:30|||||||||1
1654159600000|2022-06-02 08:46:40|||||||||2
1654159620000|2022-06-02 08:47:00||91.26||91.31||91.31||91.26|8
1654159640000|2022-06-02 08:47:20|||||||||1
1654159680000|2022-06-02 08:48:00|91.34|91.26|91.39|91.26|91.39|91.26|91.34|91.26|4
1654159690000|2022-06-02 08:48:10|91.34||91.34||91.34||91.34||0
1654159700000|2022-06-02 08:48:20|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|0
1654159720000|2022-06-02 08:48:40|||||||||3
1654159740000|2022-06-02 08:49:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|6
1654159830000|2022-06-02 08:50:30|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|8
1654159870000|2022-06-02 08:51:10||91.26||91.31||91.31||91.26|21
1654159880000|2022-06-02 08:51:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|0
1654159930000|2022-06-02 08:52:10|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|4
1654159950000|2022-06-02 08:52:30|||||||||3
1654159960000|2022-06-02 08:52:40|91.34|91.26|91.34|91.26|91.39|91.26|91.34|91.26|1
1654159980000|2022-06-02 08:53:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|5
1654159990000|2022-06-02 08:53:10|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|1
1654160030000|2022-06-02 08:53:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|0
1654160110000|2022-06-02 08:55:10|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|180
1654160170000|2022-06-02 08:56:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|18
1654160180000|2022-06-02 08:56:20|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|3
1654160190000|2022-06-02 08:56:30|91.29|91.21|91.29|91.16|91.29|91.21|91.29|91.16|11
1654160200000|2022-06-02 08:56:40||91.21||91.21||91.21||91.21|0
1654160280000|2022-06-02 08:58:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|4
1654160300000|2022-06-02 08:58:20|||||||||4
1654160310000|2022-06-02 08:58:30|||||||||10
1654160320000|2022-06-02 08:58:40|91.19|91.11|91.19|91.11|91.19|91.16|91.19|91.11|0
1654160360000|2022-06-02 08:59:20|91.24||91.24||91.24||91.24||4
1654160370000|2022-06-02 08:59:30|91.19|91.16|91.19|91.11|91.24|91.16|91.19|91.11|0
1654160380000|2022-06-02 08:59:40|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|0
1654160420000|2022-06-02 09:00:20|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|24
1654160460000|2022-06-02 09:01:00|||||||||1
1654160470000|2022-06-02 09:01:10|||||||||5
1654160480000|2022-06-02 09:01:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|1
1654160490000|2022-06-02 09:01:30||91.16||91.21||91.21||91.16|0
1654160530000|2022-06-02 09:02:10|||||||||5
1654160580000|2022-06-02 09:03:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|9
1654160610000|2022-06-02 09:03:30|91.19|91.11|91.14|91.06|91.19|91.11|91.09|91.01|431
1654160620000|2022-06-02 09:03:40|91.09|91.01|91.19|91.11|91.19|91.11|91.09|91.01|56
1654160630000|2022-06-02 09:03:50|91.24|91.16|91.24|91.16|91.24|91.16|91.19|91.11|3
1654160640000|2022-06-02 09:04:00|||||||||4
1654160670000|2022-06-02 09:04:30|||||||||1
1654160700000|2022-06-02 09:05:00||91.11||91.16||91.16||91.11|10
1654160750000|2022-06-02 09:05:50|91.29||91.29||91.29||91.24||0
1654160760000|2022-06-02 09:06:00|91.24||91.29||91.29||91.24||4
1654160770000|2022-06-02 09:06:10||91.21||91.21||91.21||91.16|0
1654160780000|2022-06-02 09:06:20|91.24|91.16|91.29|91.16|91.29|91.16|91.24|91.16|0
1654160790000|2022-06-02 09:06:30|91.24||91.29||91.29||91.24||5
1654160800000|2022-06-02 09:06:40|91.24||91.29||91.29||91.24||0
1654160810000|2022-06-02 09:06:50|91.24||91.24||91.24||91.24||0
1654160820000|2022-06-02 09:07:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.16|6
1654160840000|2022-06-02 09:07:20||91.16||91.21||91.21||91.16|0
1654160850000|2022-06-02 09:07:30||91.16||91.21||91.21||91.16|0
1654160860000|2022-06-02 09:07:40|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|0
1654160870000|2022-06-02 09:07:50|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|0
1654160880000|2022-06-02 09:08:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|4
1654160890000|2022-06-02 09:08:10|91.29|91.21|91.29|91.16|91.29|91.21|91.29|91.16|0
1654160900000|2022-06-02 09:08:20||91.21||91.21||91.21||91.16|0
1654160950000|2022-06-02 09:09:10||91.16||91.21||91.21||91.16|4
1654160970000|2022-06-02 09:09:30||91.16||91.16||91.16||91.16|3
1654160980000|2022-06-02 09:09:40||91.21||91.16||91.21||91.16|0
1654160990000|2022-06-02 09:09:50||91.21||91.16||91.21||91.16|0
1654161000000|2022-06-02 09:10:00|91.24|91.21|91.29|91.16|91.29|91.21|91.24|91.16|4
1654161010000|2022-06-02 09:10:10||91.21||91.21||91.21||91.21|0
1654161030000|2022-06-02 09:10:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|0
1654161040000|2022-06-02 09:10:40|||||||||1
1654161070000|2022-06-02 09:11:10|91.19|91.11|91.24|91.11|91.24|91.11|91.19|91.11|4
1654161080000|2022-06-02 09:11:20||91.16||91.11||91.16||91.11|0
1654161090000|2022-06-02 09:11:30||91.16||91.16||91.16||91.16|0
1654161110000|2022-06-02 09:11:50|||||||||70
1654161140000|2022-06-02 09:12:20|||||||||3
1654161170000|2022-06-02 09:12:50|||||||||4
1654161180000|2022-06-02 09:13:00||91.11||91.16||91.16||91.11|4
1654161210000|2022-06-02 09:13:30|||||||||3
1654161230000|2022-06-02 09:13:50|||||||||1
1654161340000|2022-06-02 09:15:40|||||||||8
1654161350000|2022-06-02 09:15:50|||||||||1
1654161360000|2022-06-02 09:16:00|||||||||3
1654161420000|2022-06-02 09:17:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|9
1654161480000|2022-06-02 09:18:00|91.24|91.16|91.29|91.16|91.29|91.16|91.24|91.16|5
1654161490000|2022-06-02 09:18:10|91.24||91.24||91.29||91.24||0
1654161500000|2022-06-02 09:18:20|91.29||91.29||91.29||91.29||64
1654161510000|2022-06-02 09:18:30|91.24|91.21|91.24|91.16|91.24|91.21|91.24|91.16|40
1654161520000|2022-06-02 09:18:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|0
1654161540000|2022-06-02 09:19:00|||||||||1
1654161550000|2022-06-02 09:19:10|||||||||2
1654161680000|2022-06-02 09:21:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|5
1654161690000|2022-06-02 09:21:30|91.29|91.21|91.34|91.21|91.34|91.21|91.29|91.21|5
1654161700000|2022-06-02 09:21:40|91.29||91.29||91.34||91.29||0
1654161710000|2022-06-02 09:21:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|0
1654161720000|2022-06-02 09:22:00|||||||||4
1654161740000|2022-06-02 09:22:20|||||||||1
1654161750000|2022-06-02 09:22:30||91.21||91.26||91.26||91.21|0
1654161760000|2022-06-02 09:22:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|0
1654161810000|2022-06-02 09:23:30|||||||||3
1654161850000|2022-06-02 09:24:10|||||||||7
1654161860000|2022-06-02 09:24:20|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|6
1654161870000|2022-06-02 09:24:30|91.29|91.21|91.29|91.16|91.29|91.21|91.29|91.16|0
1654161880000|2022-06-02 09:24:40||91.21||91.21||91.21||91.16|0
1654161890000|2022-06-02 09:24:50||91.16||91.16||91.16||91.16|0
1654161900000|2022-06-02 09:25:00|91.24||91.24||91.24||91.24||0
1654161920000|2022-06-02 09:25:20|91.29||91.29||91.29||91.29||4
1654161930000|2022-06-02 09:25:30|91.24||91.24||91.29||91.24||0
1654161940000|2022-06-02 09:25:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|0
1654161980000|2022-06-02 09:26:20|||||||||21
1654162000000|2022-06-02 09:26:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.21|19
1654162010000|2022-06-02 09:26:50|||||||||400
1654162020000|2022-06-02 09:27:00|||||||||4
1654162030000|2022-06-02 09:27:10|91.39||91.34||91.39||91.34||80
1654162050000|2022-06-02 09:27:30|91.39||91.34||91.39||91.34||2
1654162090000|2022-06-02 09:28:10|||||||||2
1654162100000|2022-06-02 09:28:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|42
1654162120000|2022-06-02 09:28:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|3
1654162140000|2022-06-02 09:29:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|4
1654162150000|2022-06-02 09:29:10|||||||||2
1654162160000|2022-06-02 09:29:20|91.34||91.34||91.34||91.34||1
1654162170000|2022-06-02 09:29:30|91.29||91.29||91.29||91.29||0
1654162190000|2022-06-02 09:29:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|1
1654162200000|2022-06-02 09:30:00||91.21||91.21||91.21||91.21|3
1654162210000|2022-06-02 09:30:10|91.29||91.29||91.29||91.29||0
1654162250000|2022-06-02 09:30:50|||||||||1
1654162290000|2022-06-02 09:31:30|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|9
1654162300000|2022-06-02 09:31:40|||||||||60
1654162310000|2022-06-02 09:31:50|||||||||2
1654162320000|2022-06-02 09:32:00|||||||||1
1654162330000|2022-06-02 09:32:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|4
1654162400000|2022-06-02 09:33:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|26
1654162410000|2022-06-02 09:33:30|||||||||4
1654162460000|2022-06-02 09:34:20||91.21||91.26||91.26||91.21|3
1654162490000|2022-06-02 09:34:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|3
1654162580000|2022-06-02 09:36:20|||||||||155
1654162600000|2022-06-02 09:36:40|||||||||155
1654162630000|2022-06-02 09:37:10|||||||||17
1654162710000|2022-06-02 09:38:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|4
1654162750000|2022-06-02 09:39:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|37
1654162770000|2022-06-02 09:39:30|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|3
1654162780000|2022-06-02 09:39:40|91.24||91.24||91.24||91.24||1
1654162790000|2022-06-02 09:39:50||91.16||91.16||91.16||91.16|0
1654162850000|2022-06-02 09:40:50|||||||||2
1654162940000|2022-06-02 09:42:20|||||||||1
1654162970000|2022-06-02 09:42:50||91.11||91.16||91.16||91.11|67
1654162980000|2022-06-02 09:43:00|||||||||3
1654162990000|2022-06-02 09:43:10|||||||||100
1654163020000|2022-06-02 09:43:40|||||||||1
1654163040000|2022-06-02 09:44:00||91.11||91.11||91.16||91.11|3
1654163050000|2022-06-02 09:44:10|91.19|91.16|91.24|91.11|91.24|91.16|91.19|91.11|1
1654163060000|2022-06-02 09:44:20|91.19|91.16|91.24|91.11|91.24|91.16|91.19|91.11|1
1654163070000|2022-06-02 09:44:30|91.19|91.16|91.24|91.16|91.24|91.16|91.19|91.16|0
1654163080000|2022-06-02 09:44:40||91.11||91.16||91.16||91.11|0
1654163090000|2022-06-02 09:44:50||91.11||91.11||91.11||91.11|0
1654163100000|2022-06-02 09:45:00|91.19||91.19||91.19||91.19||0
1654163120000|2022-06-02 09:45:20|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|5
1654163170000|2022-06-02 09:46:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|1
1654163240000|2022-06-02 09:47:20|||||||||114
1654163280000|2022-06-02 09:48:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|48
1654163340000|2022-06-02 09:49:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|23
1654163360000|2022-06-02 09:49:20||91.06||91.11||91.11||91.06|0
1654163410000|2022-06-02 09:50:10|||||||||4
1654163420000|2022-06-02 09:50:20|||||||||3
1654163500000|2022-06-02 09:51:40|||||||||20
1654163510000|2022-06-02 09:51:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|3
1654163540000|2022-06-02 09:52:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|5
1654163680000|2022-06-02 09:54:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|44
1654163700000|2022-06-02 09:55:00|||||||||4
1654163710000|2022-06-02 09:55:10|||||||||2
1654163730000|2022-06-02 09:55:30|||||||||1
1654163740000|2022-06-02 09:55:40|91.19|91.11|91.24|91.16|91.24|91.16|91.19|91.11|1
1654163760000|2022-06-02 09:56:00|91.29|91.21|91.29|91.16|91.29|91.21|91.24|91.16|35
1654163780000|2022-06-02 09:56:20|91.24||91.24||91.24||91.24||0
1654163800000|2022-06-02 09:56:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|1
1654163830000|2022-06-02 09:57:10|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|5
1654163840000|2022-06-02 09:57:20|91.29|91.21|91.34|91.21|91.34|91.21|91.29|91.21|24
1654163850000|2022-06-02 09:57:30|91.29||91.29||91.34||91.29||1
1654163920000|2022-06-02 09:58:40|||||||||1
1654163930000|2022-06-02 09:58:50|||||||||170
1654163960000|2022-06-02 09:59:20||91.16||91.16||91.16||91.16|101
1654163970000|2022-06-02 09:59:30||91.21||91.21||91.21||91.21|0
1654163980000|2022-06-02 09:59:40|91.24|91.16|91.24|91.16|91.29|91.21|91.24|91.16|105
1654164040000|2022-06-02 10:00:40|||||||||103
1654164060000|2022-06-02 10:01:00|||||||||7
1654164100000|2022-06-02 10:01:40|||||||||21
1654164110000|2022-06-02 10:01:50|91.29||91.24||91.29||91.24||0
1654164130000|2022-06-02 10:02:10|||||||||3
1654164150000|2022-06-02 10:02:30|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|3
1654164160000|2022-06-02 10:02:40|91.24||91.19||91.24||91.19||30
1654164190000|2022-06-02 10:03:10|||||||||46
1654164250000|2022-06-02 10:04:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|27
1654164260000|2022-06-02 10:04:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|0
1654164280000|2022-06-02 10:04:40|||||||||122
1654164300000|2022-06-02 10:05:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|7
1654164320000|2022-06-02 10:05:20|91.29||91.24||91.29||91.24||4
1654164330000|2022-06-02 10:05:30|||||||||4
1654164360000|2022-06-02 10:06:00|||||||||10
1654164400000|2022-06-02 10:06:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|57
1654164430000|2022-06-02 10:07:10|||||||||1
1654164440000|2022-06-02 10:07:20|||||||||76
1654164490000|2022-06-02 10:08:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|21
1654164520000|2022-06-02 10:08:40|||||||||30
1654164540000|2022-06-02 10:09:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|3
1654164590000|2022-06-02 10:09:50|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|63
1654164630000|2022-06-02 10:10:30|||||||||48
1654164640000|2022-06-02 10:10:40|||||||||5
1654164660000|2022-06-02 10:11:00|||||||||4
1654164680000|2022-06-02 10:11:20||91.16||91.16||91.16||91.16|5
1654164690000|2022-06-02 10:11:30||91.21||91.16||91.21||91.16|0
1654164700000|2022-06-02 10:11:40||91.21||91.16||91.21||91.16|0
1654164710000|2022-06-02 10:11:50|91.24||91.24||91.29||91.24||6
1654164760000|2022-06-02 10:12:40|||||||||10
1654164780000|2022-06-02 10:13:00|||||||||7
1654164880000|2022-06-02 10:14:40|||||||||1
1654164960000|2022-06-02 10:16:00|||||||||14
1654165000000|2022-06-02 10:16:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|7
1654165030000|2022-06-02 10:17:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|1
1654165040000|2022-06-02 10:17:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|6
1654165070000|2022-06-02 10:17:50||91.16||91.16||91.21||91.16|154
1654165080000|2022-06-02 10:18:00|91.24||91.24||91.24||91.24||5
1654165100000|2022-06-02 10:18:20|||||||||154
1654165140000|2022-06-02 10:19:00|||||||||154
1654165160000|2022-06-02 10:19:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|30
1654165170000|2022-06-02 10:19:30||91.16||91.16||91.16||91.16|154
1654165180000|2022-06-02 10:19:40||91.21||91.16||91.21||91.16|0
1654165190000|2022-06-02 10:19:50|91.24||91.24||91.24||91.24||0
1654165200000|2022-06-02 10:20:00|||||||||154
1654165210000|2022-06-02 10:20:10||91.11||91.11||91.11||91.11|6
1654165220000|2022-06-02 10:20:20||91.16||91.16||91.16||91.16|0
1654165230000|2022-06-02 10:20:30||91.11||91.16||91.16||91.11|154
1654165250000|2022-06-02 10:20:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|3
1654165260000|2022-06-02 10:21:00||91.16||91.21||91.21||91.16|154
1654165300000|2022-06-02 10:21:40|||||||||154
1654165330000|2022-06-02 10:22:10|||||||||160
1654165340000|2022-06-02 10:22:20||91.16||91.21||91.21||91.16|154
1654165360000|2022-06-02 10:22:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|13
1654165400000|2022-06-02 10:23:20|||||||||25
1654165440000|2022-06-02 10:24:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|1
1654165450000|2022-06-02 10:24:10|91.24||91.19||91.24||91.19||9
1654165530000|2022-06-02 10:25:30||91.06||91.06||91.06||91.06|1
1654165540000|2022-06-02 10:25:40|91.14||91.19||91.19||91.14||0
1654165550000|2022-06-02 10:25:50|91.14||91.14||91.14||91.14||0
1654165700000|2022-06-02 10:28:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|13
1654165710000|2022-06-02 10:28:30|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|0
1654165730000|2022-06-02 10:28:50|||||||||155
1654165780000|2022-06-02 10:29:40|91.19||91.14||91.19||91.14||152
1654165850000|2022-06-02 10:30:50|91.19||91.14||91.19||91.14||14
1654165870000|2022-06-02 10:31:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|1
1654165890000|2022-06-02 10:31:30||91.06||91.06||91.06||91.06|0
1654165900000|2022-06-02 10:31:40||91.11||91.11||91.11||91.11|0
1654165910000|2022-06-02 10:31:50|||||||||3
1654165920000|2022-06-02 10:32:00|91.14|91.06|91.14|91.06|91.19|91.06|91.14|91.06|26
1654165930000|2022-06-02 10:32:10|91.19||91.19||91.19||91.19||0
1654165950000|2022-06-02 10:32:30||91.11||91.11||91.11||91.11|0
1654166040000|2022-06-02 10:34:00||91.06||91.06||91.06||91.06|0
1654166050000|2022-06-02 10:34:10|91.14||91.14||91.14||91.14||0
1654166060000|2022-06-02 10:34:20|91.19||91.19||91.19||91.14||10
1654166070000|2022-06-02 10:34:30|91.14||91.14||91.14||91.14||0
1654166090000|2022-06-02 10:34:50|91.19||91.19||91.19||91.19||0
1654166100000|2022-06-02 10:35:00||91.11||91.11||91.11||91.11|0
1654166140000|2022-06-02 10:35:40|91.24||91.24||91.24||91.24||20
1654166150000|2022-06-02 10:35:50|91.19||91.24||91.24||91.19||0
1654166160000|2022-06-02 10:36:00|91.19||91.19||91.19||91.19||0
1654166200000|2022-06-02 10:36:40|||||||||3
1654166230000|2022-06-02 10:37:10|||||||||5
1654166250000|2022-06-02 10:37:30|91.24||91.24||91.24||91.24||1
1654166270000|2022-06-02 10:37:50|91.19||91.19||91.19||91.19||0
1654166290000|2022-06-02 10:38:10|91.24||91.19||91.24||91.19||10
1654166360000|2022-06-02 10:39:20|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|4
1654166450000|2022-06-02 10:40:50|91.29||91.29||91.29||91.29||9
1654166460000|2022-06-02 10:41:00|91.24||91.24||91.24||91.24||0
1654166500000|2022-06-02 10:41:40|||||||||3
1654166630000|2022-06-02 10:43:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|10
1654166650000|2022-06-02 10:44:10|91.34|91.26|91.29|91.21|91.34|91.26|91.29|91.21|68
1654166660000|2022-06-02 10:44:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|0
1654166740000|2022-06-02 10:45:40|91.39|91.31|91.39|91.26|91.39|91.31|91.39|91.26|9
1654166750000|2022-06-02 10:45:50||91.31||91.31||91.31||91.31|0
1654166770000|2022-06-02 10:46:10||91.26||91.31||91.31||91.26|1
1654166810000|2022-06-02 10:46:50||91.26||91.26||91.26||91.26|0
1654166820000|2022-06-02 10:47:00|91.34||91.34||91.34||91.34||0
1654166870000|2022-06-02 10:47:50|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|7
1654166890000|2022-06-02 10:48:10|||||||||338
1654166900000|2022-06-02 10:48:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|1
1654166910000|2022-06-02 10:48:30|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|5
1654166920000|2022-06-02 10:48:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|21
1654166970000|2022-06-02 10:49:30|||||||||593
1654167010000|2022-06-02 10:50:10|91.49||91.49||91.49||91.49||39
1654167030000|2022-06-02 10:50:30|91.44||91.44||91.44||91.44||0
1654167040000|2022-06-02 10:50:40|91.49||91.49||91.49||91.49||0
1654167050000|2022-06-02 10:50:50||91.41||91.41||91.41||91.41|11
1654167080000|2022-06-02 10:51:20|||||||||3
1654167090000|2022-06-02 10:51:30|||||||||2
1654167120000|2022-06-02 10:52:00|91.44|91.36|91.44|91.36|91.44|91.41|91.44|91.36|16
1654167170000|2022-06-02 10:52:50|||||||||2580
1654167260000|2022-06-02 10:54:20|91.49||91.49||91.49||91.49||11
1654167290000|2022-06-02 10:54:50|91.44||91.44||91.44||91.44||0
1654167410000|2022-06-02 10:56:50||91.31||91.31||91.31||91.31|6
1654167420000|2022-06-02 10:57:00||91.36||91.36||91.36||91.36|0
1654167440000|2022-06-02 10:57:20|||||||||1
1654167450000|2022-06-02 10:57:30|91.49||91.49||91.49||91.49||6
1654167460000|2022-06-02 10:57:40|91.44|91.41|91.49|91.41|91.49|91.41|91.44|91.41|32
1654167500000|2022-06-02 10:58:20|||||||||3
1654167520000|2022-06-02 10:58:40|||||||||1
1654167580000|2022-06-02 10:59:40|||||||||5
1654167590000|2022-06-02 10:59:50||91.36||91.36||91.36||91.36|8
1654167600000|2022-06-02 11:00:00||91.41||91.41||91.41||91.41|1
1654167610000|2022-06-02 11:00:10|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|1
1654167660000|2022-06-02 11:01:00|||||||||5
1654167670000|2022-06-02 11:01:10|91.39|91.31|91.39|91.31|91.39|91.36|91.39|91.31|45
1654167720000|2022-06-02 11:02:00||91.26||91.26||91.26||91.26|50
1654167730000|2022-06-02 11:02:10|91.34|91.31|91.39|91.26|91.39|91.31|91.34|91.26|97
1654167740000|2022-06-02 11:02:20||91.31||91.31||91.31||91.31|0
1654167830000|2022-06-02 11:03:50|||||||||5
1654167840000|2022-06-02 11:04:00||91.26||91.26||91.26||91.26|10
1654167860000|2022-06-02 11:04:20||91.31||91.26||91.31||91.26|0
1654167870000|2022-06-02 11:04:30|91.34||91.34||91.34||91.34||0
1654167880000|2022-06-02 11:04:40|||||||||1
1654167940000|2022-06-02 11:05:40|||||||||9
1654167960000|2022-06-02 11:06:00|91.39|91.31|91.39|91.26|91.39|91.31|91.34|91.26|0
1654167980000|2022-06-02 11:06:20||91.31||91.31||91.31||91.31|0
1654167990000|2022-06-02 11:06:30||91.26||91.31||91.31||91.26|0
1654168000000|2022-06-02 11:06:40||91.26||91.31||91.31||91.26|0
1654168020000|2022-06-02 11:07:00||91.26||91.26||91.26||91.26|5
1654168030000|2022-06-02 11:07:10||91.31||91.26||91.31||91.26|1
1654168040000|2022-06-02 11:07:20|91.34||91.34||91.34||91.34||0
1654168080000|2022-06-02 11:08:00||91.21||91.21||91.21||91.21|1
1654168100000|2022-06-02 11:08:20||91.26||91.26||91.26||91.26|0
1654168200000|2022-06-02 11:10:00|||||||||1
1654168310000|2022-06-02 11:11:50|||||||||16
1654168350000|2022-06-02 11:12:30|||||||||1
1654168400000|2022-06-02 11:13:20|||||||||5
1654168510000|2022-06-02 11:15:10|||||||||6
1654168520000|2022-06-02 11:15:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|1
1654168560000|2022-06-02 11:16:00|||||||||3
1654168570000|2022-06-02 11:16:10|91.34|91.26|91.34|91.21|91.34|91.26|91.34|91.21|2
1654168580000|2022-06-02 11:16:20||91.26||91.26||91.26||91.26|0
1654168590000|2022-06-02 11:16:30||91.21||91.26||91.26||91.21|0
1654168600000|2022-06-02 11:16:40||91.21||91.26||91.26||91.21|0
1654168620000|2022-06-02 11:17:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|2
1654168630000|2022-06-02 11:17:10|91.34|91.26|91.34|91.21|91.34|91.26|91.34|91.21|5
1654168640000|2022-06-02 11:17:20|91.29||91.29||91.34||91.29||0
1654168700000|2022-06-02 11:18:20|91.34||91.34||91.34||91.34||1
1654168710000|2022-06-02 11:18:30||91.26||91.21||91.26||91.21|0
1654168720000|2022-06-02 11:18:40||91.26||91.26||91.26||91.21|0
1654168740000|2022-06-02 11:19:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|5
1654168750000|2022-06-02 11:19:10|91.34|91.26|91.34|91.21|91.34|91.26|91.34|91.21|1
1654168760000|2022-06-02 11:19:20||91.26||91.26||91.26||91.21|0
1654168770000|2022-06-02 11:19:30|91.29|91.21|91.34|91.21|91.34|91.26|91.29|91.21|0
1654168780000|2022-06-02 11:19:40|91.29||91.29||91.34||91.29||0
1654168800000|2022-06-02 11:20:00|91.34||91.34||91.34||91.34||51
1654168810000|2022-06-02 11:20:10||91.26||91.26||91.26||91.26|0
1654168860000|2022-06-02 11:21:00|||||||||5
1654168920000|2022-06-02 11:22:00|91.39||91.39||91.39||91.39||1
1654168940000|2022-06-02 11:22:20|91.34||91.34||91.34||91.34||0
1654168950000|2022-06-02 11:22:30|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|193
1654168980000|2022-06-02 11:23:00|||||||||2
1654169020000|2022-06-02 11:23:40|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|459
1654169030000|2022-06-02 11:23:50|||||||||40
1654169110000|2022-06-02 11:25:10|||||||||4
1654169130000|2022-06-02 11:25:30|||||||||41
1654169150000|2022-06-02 11:25:50|||||||||9
1654169160000|2022-06-02 11:26:00|||||||||6
1654169170000|2022-06-02 11:26:10|91.29|91.21|91.34|91.21|91.34|91.21|91.29|91.21|90
1654169180000|2022-06-02 11:26:20||91.26||91.26||91.26||91.26|0
1654169190000|2022-06-02 11:26:30||91.21||91.26||91.26||91.21|5
1654169240000|2022-06-02 11:27:20|||||||||1
1654169280000|2022-06-02 11:28:00|||||||||8
1654169460000|2022-06-02 11:31:00|||||||||3
1654169530000|2022-06-02 11:32:10|||||||||10
1654169540000|2022-06-02 11:32:20|91.29|91.21|91.34|91.26|91.34|91.26|91.29|91.21|56
1654169600000|2022-06-02 11:33:20||91.21||91.21||91.21||91.21|4
1654169610000|2022-06-02 11:33:30|91.29||91.29||91.29||91.29||0
1654169650000|2022-06-02 11:34:10|91.34|91.26|91.34|91.21|91.34|91.26|91.29|91.21|97
1654169660000|2022-06-02 11:34:20||91.26||91.26||91.26||91.26|0
1654169670000|2022-06-02 11:34:30|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|62
1654169760000|2022-06-02 11:36:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|471
1654169830000|2022-06-02 11:37:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|64
1654169840000|2022-06-02 11:37:20|||||||||40
1654169880000|2022-06-02 11:38:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|11
1654169890000|2022-06-02 11:38:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|48
1654170010000|2022-06-02 11:40:10|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|68
1654170030000|2022-06-02 11:40:30|91.29|91.21|91.29|91.21|91.34|91.21|91.29|91.21|22
1654170040000|2022-06-02 11:40:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|5
1654170070000|2022-06-02 11:41:10|||||||||2
1654170090000|2022-06-02 11:41:30|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|279
1654170150000|2022-06-02 11:42:30|||||||||152
1654170160000|2022-06-02 11:42:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|68
1654170240000|2022-06-02 11:44:00|||||||||2
1654170260000|2022-06-02 11:44:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|73
1654170270000|2022-06-02 11:44:30|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|15
1654170360000|2022-06-02 11:46:00|||||||||1
1654170430000|2022-06-02 11:47:10|91.39||91.34||91.39||91.34||146
1654170440000|2022-06-02 11:47:20|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|44
1654170450000|2022-06-02 11:47:30|||||||||227
1654170560000|2022-06-02 11:49:20|91.29|91.21|91.29|91.21|91.34|91.21|91.29|91.21|103
1654170610000|2022-06-02 11:50:10|||||||||5
1654170680000|2022-06-02 11:51:20|91.34|91.26|91.29|91.21|91.34|91.26|91.29|91.21|28
1654170690000|2022-06-02 11:51:30|91.34||91.34||91.34||91.34||4
1654170700000|2022-06-02 11:51:40|91.29||91.29||91.34||91.29||0
1654170710000|2022-06-02 11:51:50|91.34||91.34||91.34||91.29||0
1654170720000|2022-06-02 11:52:00||91.26||91.26||91.26||91.26|0
1654170730000|2022-06-02 11:52:10|||||||||101
1654170740000|2022-06-02 11:52:20||91.21||91.21||91.21||91.21|1
1654170750000|2022-06-02 11:52:30|91.29||91.29||91.29||91.29||0
1654170880000|2022-06-02 11:54:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|286
1654170930000|2022-06-02 11:55:30|||||||||5
1654170940000|2022-06-02 11:55:40|||||||||2
1654170960000|2022-06-02 11:56:00||91.21||91.21||91.21||91.21|11
1654170970000|2022-06-02 11:56:10|91.29|91.26|91.34|91.26|91.34|91.26|91.29|91.26|21
1654171010000|2022-06-02 11:56:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|118
1654171200000|2022-06-02 12:00:00|||||||||5
1654171300000|2022-06-02 12:01:40|||||||||343
1654171340000|2022-06-02 12:02:20|||||||||8
1654171400000|2022-06-02 12:03:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.21|91
1654171450000|2022-06-02 12:04:10||91.21||91.21||91.26||91.21|105
1654171460000|2022-06-02 12:04:20|91.29||91.29||91.29||91.29||0
1654171480000|2022-06-02 12:04:40|||||||||2
1654171560000|2022-06-02 12:06:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|1165
1654171570000|2022-06-02 12:06:10|||||||||1
1654171630000|2022-06-02 12:07:10|||||||||69
1654171680000|2022-06-02 12:08:00|91.19|91.11|91.24|91.11|91.24|91.11|91.19|91.11|103
1654171690000|2022-06-02 12:08:10|91.19|91.16|91.24|91.16|91.24|91.16|91.19|91.16|1
1654171730000|2022-06-02 12:08:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|5
1654171740000|2022-06-02 12:09:00|91.24|91.16|91.24|91.16|91.29|91.16|91.24|91.16|0
1654171780000|2022-06-02 12:09:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|118
1654171790000|2022-06-02 12:09:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|78
1654171830000|2022-06-02 12:10:30|||||||||3
1654171890000|2022-06-02 12:11:30|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|50
1654171900000|2022-06-02 12:11:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.16|3
1654171920000|2022-06-02 12:12:00|||||||||5
1654171930000|2022-06-02 12:12:10|91.24|91.16|91.29|91.16|91.29|91.16|91.24|91.16|0
1654171960000|2022-06-02 12:12:40||91.21||91.21||91.21||91.21|0
1654171970000|2022-06-02 12:12:50||91.16||91.21||91.21||91.16|0
1654171980000|2022-06-02 12:13:00|||||||||1
1654172050000|2022-06-02 12:14:10|||||||||2
1654172070000|2022-06-02 12:14:30|||||||||13
1654172090000|2022-06-02 12:14:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|10
1654172100000|2022-06-02 12:15:00|91.39|91.21|91.39|91.31|91.44|91.36|91.39|91.21|220
1654172110000|2022-06-02 12:15:10|91.34|91.26|91.29|91.16|91.34|91.26|91.24|91.16|96
1654172120000|2022-06-02 12:15:20|91.34|91.21|91.29|91.21|91.34|91.26|91.29|91.16|37
1654172130000|2022-06-02 12:15:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|6
1654172150000|2022-06-02 12:15:50|91.29||91.29||91.29||91.24||54
1654172160000|2022-06-02 12:16:00|91.24|91.21|91.29|91.16|91.29|91.21|91.24|91.16|43
1654172180000|2022-06-02 12:16:20|91.24||91.29||91.29||91.24||67
1654172220000|2022-06-02 12:17:00|91.24||91.24||91.29||91.24||21
1654172230000|2022-06-02 12:17:10|91.29|91.11|91.29|91.16|91.29|91.16|91.29|91.11|2
1654172240000|2022-06-02 12:17:20|91.24||91.24||91.24||91.24||0
1654172250000|2022-06-02 12:17:30|91.29||91.24||91.29||91.24||0
1654172260000|2022-06-02 12:17:40|91.19|91.11|91.19|91.11|91.19|91.16|91.19|91.11|48
1654172310000|2022-06-02 12:18:30|91.24|91.16|91.24|91.11|91.24|91.16|91.24|91.11|4
1654172320000|2022-06-02 12:18:40|91.19||91.19||91.19||91.19||0
1654172340000|2022-06-02 12:19:00|||||||||14
1654172370000|2022-06-02 12:19:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|1
1654172380000|2022-06-02 12:19:40||91.11||91.11||91.16||91.11|4
1654172390000|2022-06-02 12:19:50||91.16||91.16||91.16||91.11|0
1654172400000|2022-06-02 12:20:00||91.11||91.16||91.16||91.11|0
1654172410000|2022-06-02 12:20:10|||||||||6
1654172480000|2022-06-02 12:21:20|91.19|91.11|91.19|91.11|91.19|91.16|91.19|91.11|20
1654172490000|2022-06-02 12:21:30|91.24||91.19||91.24||91.19||0
1654172580000|2022-06-02 12:23:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|70
1654172590000|2022-06-02 12:23:10||91.11||91.16||91.16||91.11|0
1654172600000|2022-06-02 12:23:20|91.19|91.11|91.19|91.11|91.19|91.16|91.19|91.11|0
1654172630000|2022-06-02 12:23:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|1
1654172640000|2022-06-02 12:24:00|91.19|91.11|91.24|91.11|91.24|91.11|91.19|91.11|8
1654172650000|2022-06-02 12:24:10||91.16||91.16||91.16||91.16|0
1654172660000|2022-06-02 12:24:20||91.11||91.11||91.16||91.11|0
1654172670000|2022-06-02 12:24:30|91.19|91.16|91.19|91.11|91.19|91.16|91.19|91.11|0
1654172760000|2022-06-02 12:26:00|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|6
1654172770000|2022-06-02 12:26:10|91.24|91.16|91.24|91.16|91.24|91.16|91.19|91.11|5
1654172780000|2022-06-02 12:26:20||91.11||91.11||91.11||91.11|0
1654172790000|2022-06-02 12:26:30||91.16||91.16||91.16||91.11|0
1654172850000|2022-06-02 12:27:30|||||||||2
1654172880000|2022-06-02 12:28:00|||||||||6
1654172940000|2022-06-02 12:29:00|||||||||4
1654172960000|2022-06-02 12:29:20||91.11||91.16||91.16||91.11|37
1654172970000|2022-06-02 12:29:30|91.19|91.11|91.19|91.11|91.19|91.16|91.19|91.11|0
1654172990000|2022-06-02 12:29:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|1
1654173000000|2022-06-02 12:30:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|7
1654173010000|2022-06-02 12:30:10|91.24||91.19||91.24||91.19||0
1654173020000|2022-06-02 12:30:20|91.24||91.19||91.24||91.19||1
1654173030000|2022-06-02 12:30:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|0
1654173040000|2022-06-02 12:30:40||91.11||91.11||91.11||91.11|0
1654173050000|2022-06-02 12:30:50|91.19||91.24||91.24||91.19||0
1654173060000|2022-06-02 12:31:00|91.19|91.16|91.24|91.16|91.24|91.16|91.19|91.16|6
1654173080000|2022-06-02 12:31:20|91.29|91.21|91.29|91.16|91.29|91.21|91.29|91.16|8
1654173120000|2022-06-02 12:32:00|91.24|91.21|91.29|91.21|91.29|91.21|91.24|91.21|7
1654173160000|2022-06-02 12:32:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|6
1654173190000|2022-06-02 12:33:10||91.21||91.21||91.26||91.21|6
1654173200000|2022-06-02 12:33:20||91.26||91.26||91.26||91.21|0
1654173210000|2022-06-02 12:33:30||91.21||91.26||91.26||91.21|0
1654173220000|2022-06-02 12:33:40||91.21||91.26||91.26||91.21|0
1654173230000|2022-06-02 12:33:50||91.21||91.26||91.26||91.21|0
1654173240000|2022-06-02 12:34:00||91.21||91.21||91.26||91.21|8
1654173250000|2022-06-02 12:34:10||91.26||91.21||91.26||91.21|0
1654173260000|2022-06-02 12:34:20|91.29||91.29||91.29||91.29||0
1654173280000|2022-06-02 12:34:40|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|1
1654173310000|2022-06-02 12:35:10|||||||||5
1654173320000|2022-06-02 12:35:20|91.24|91.16|91.29|91.16|91.29|91.16|91.24|91.16|4
1654173330000|2022-06-02 12:35:30||91.21||91.21||91.21||91.21|0
1654173340000|2022-06-02 12:35:40||91.16||91.21||91.21||91.16|0
1654173410000|2022-06-02 12:36:50|||||||||3
1654173420000|2022-06-02 12:37:00|||||||||1
1654173440000|2022-06-02 12:37:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|27
1654173450000|2022-06-02 12:37:30|||||||||1
1654173680000|2022-06-02 12:41:20|||||||||129
1654173690000|2022-06-02 12:41:30|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|0
1654173710000|2022-06-02 12:41:50|||||||||17
1654173720000|2022-06-02 12:42:00|||||||||6
1654173730000|2022-06-02 12:42:10|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|1
1654173740000|2022-06-02 12:42:20|||||||||40
1654173870000|2022-06-02 12:44:30|||||||||3
1654173900000|2022-06-02 12:45:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|111
1654173950000|2022-06-02 12:45:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|10
1654173960000|2022-06-02 12:46:00|||||||||1
1654174040000|2022-06-02 12:47:20|91.29|91.21|91.29|91.16|91.29|91.21|91.29|91.16|20
1654174050000|2022-06-02 12:47:30||91.21||91.21||91.21||91.21|2
1654174080000|2022-06-02 12:48:00|||||||||5
1654174090000|2022-06-02 12:48:10|91.24|91.16|91.29|91.16|91.29|91.16|91.24|91.16|5
1654174100000|2022-06-02 12:48:20||91.21||91.21||91.21||91.21|0
1654174110000|2022-06-02 12:48:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|5
1654174150000|2022-06-02 12:49:10|||||||||5
1654174250000|2022-06-02 12:50:50|91.29||91.29||91.29||91.29||10
1654174260000|2022-06-02 12:51:00|91.24|91.21|91.29|91.21|91.29|91.21|91.24|91.16|4
1654174290000|2022-06-02 12:51:30||91.16||91.16||91.21||91.16|1
1654174300000|2022-06-02 12:51:40|91.24||91.29||91.29||91.24||0
1654174320000|2022-06-02 12:52:00|91.24|91.21|91.29|91.21|91.29|91.21|91.24|91.21|5
1654174350000|2022-06-02 12:52:30||91.16||91.21||91.21||91.16|0
1654174360000|2022-06-02 12:52:40||91.16||91.16||91.16||91.16|0
1654174370000|2022-06-02 12:52:50||91.21||91.21||91.21||91.21|0
1654174400000|2022-06-02 12:53:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|11
1654174430000|2022-06-02 12:53:50||91.21||91.26||91.26||91.21|1
1654174440000|2022-06-02 12:54:00|91.29|91.21|91.34|91.26|91.34|91.26|91.29|91.21|7
1654174450000|2022-06-02 12:54:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|0
1654174460000|2022-06-02 12:54:20|||||||||1
1654174500000|2022-06-02 12:55:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|16
1654174580000|2022-06-02 12:56:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|6
1654174760000|2022-06-02 12:59:20|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|127
1654174800000|2022-06-02 13:00:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|111
1654174810000|2022-06-02 13:00:10|91.24|91.16|91.29|91.16|91.29|91.16|91.24|91.16|8
1654174820000|2022-06-02 13:00:20||91.21||91.21||91.21||91.16|0
1654174830000|2022-06-02 13:00:30||91.16||91.21||91.21||91.16|0
1654174890000|2022-06-02 13:01:30|||||||||7
1654174940000|2022-06-02 13:02:20|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|53
1654174960000|2022-06-02 13:02:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|98
1654174980000|2022-06-02 13:03:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|34
1654175000000|2022-06-02 13:03:20|91.19|91.11|91.19|91.11|91.24|91.11|91.19|91.11|78
1654175010000|2022-06-02 13:03:30|91.24|91.16|91.24|91.16|91.24|91.16|91.19|91.11|47
1654175030000|2022-06-02 13:03:50|91.19|91.11|91.24|91.16|91.24|91.16|91.19|91.11|3
1654175040000|2022-06-02 13:04:00||91.11||91.16||91.16||91.11|4
1654175060000|2022-06-02 13:04:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|3
1654175100000|2022-06-02 13:05:00|||||||||250
1654175110000|2022-06-02 13:05:10|||||||||118
1654175130000|2022-06-02 13:05:30|||||||||205
1654175140000|2022-06-02 13:05:40|91.14|91.06|91.19|91.11|91.19|91.11|91.14|91.06|97
1654175150000|2022-06-02 13:05:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|0
1654175210000|2022-06-02 13:06:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|191
1654175230000|2022-06-02 13:07:10|||||||||1
1654175260000|2022-06-02 13:07:40|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|88
1654175280000|2022-06-02 13:08:00|||||||||20
1654175300000|2022-06-02 13:08:20|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|5
1654175320000|2022-06-02 13:08:40|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|62
1654175330000|2022-06-02 13:08:50|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|3
1654175400000|2022-06-02 13:10:00|||||||||10
1654175430000|2022-06-02 13:10:30|91.09||91.09||91.09||91.09||16
1654175440000|2022-06-02 13:10:40||91.01||91.01||91.01||91.01|0
1654175450000|2022-06-02 13:10:50|||||||||3
1654175490000|2022-06-02 13:11:30|||||||||4
1654175500000|2022-06-02 13:11:40||90.96||91.01||91.01||90.96|6
1654175510000|2022-06-02 13:11:50||90.96||91.01||91.01||90.96|0
1654175560000|2022-06-02 13:12:40|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|49
1654175570000|2022-06-02 13:12:50|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|0
1654175580000|2022-06-02 13:13:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|90.96|3
1654175600000|2022-06-02 13:13:20|91.14||91.14||91.14||91.14||66
1654175610000|2022-06-02 13:13:30||91.06||91.06||91.06||91.06|0
1654175640000|2022-06-02 13:14:00|91.19|91.11|91.19|91.06|91.19|91.11|91.19|91.06|7
1654175650000|2022-06-02 13:14:10||91.11||91.11||91.11||91.06|0
1654175660000|2022-06-02 13:14:20|91.14|91.06|91.19|91.06|91.19|91.11|91.14|91.06|5
1654175670000|2022-06-02 13:14:30|91.14||91.14||91.14||91.14||1
1654175680000|2022-06-02 13:14:40|91.19||91.14||91.19||91.14||0
1654175690000|2022-06-02 13:14:50|91.19||91.19||91.19||91.14||16
1654175700000|2022-06-02 13:15:00|91.14||91.14||91.14||91.14||4
1654175710000|2022-06-02 13:15:10|91.19|91.11|91.19|91.06|91.19|91.11|91.14|91.06|3
1654175720000|2022-06-02 13:15:20||91.11||91.11||91.11||91.11|0
1654175730000|2022-06-02 13:15:30||91.06||91.11||91.11||91.06|0
1654175740000|2022-06-02 13:15:40||91.06||91.11||91.11||91.06|0
1654175780000|2022-06-02 13:16:20|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|5
1654175910000|2022-06-02 13:18:30||91.11||91.16||91.16||91.11|9
1654175920000|2022-06-02 13:18:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|446
1654175930000|2022-06-02 13:18:50|||||||||40
1654175950000|2022-06-02 13:19:10|||||||||243
1654176010000|2022-06-02 13:20:10|||||||||55
1654176070000|2022-06-02 13:21:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|0
1654176080000|2022-06-02 13:21:20|||||||||3
1654176130000|2022-06-02 13:22:10|||||||||21
1654176180000|2022-06-02 13:23:00||91.01||91.01||91.01||91.01|55
1654176190000|2022-06-02 13:23:10||91.06||91.06||91.06||91.06|0
1654176200000|2022-06-02 13:23:20|91.09|91.01|91.09|91.01|91.14|91.01|91.09|91.01|0
1654176270000|2022-06-02 13:24:30|91.14||91.14||91.14||91.14||25
1654176280000|2022-06-02 13:24:40|91.09|91.06|91.09|91.01|91.09|91.06|91.09|91.01|604
1654176290000|2022-06-02 13:24:50|91.14||91.09||91.14||91.09||0
1654176310000|2022-06-02 13:25:10|||||||||28
1654176330000|2022-06-02 13:25:30||90.96||91.01||91.01||90.96|0
1654176350000|2022-06-02 13:25:50|91.04|90.96|91.04|90.96|91.09|90.96|91.04|90.96|0
1654176370000|2022-06-02 13:26:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|8
1654176380000|2022-06-02 13:26:20|91.04|90.96|91.04|90.96|91.04|91.01|91.04|90.96|0
1654176460000|2022-06-02 13:27:40|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|327
1654176470000|2022-06-02 13:27:50|||||||||9
1654176480000|2022-06-02 13:28:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|4
1654176500000|2022-06-02 13:28:20|||||||||40
1654176510000|2022-06-02 13:28:30|||||||||1
1654176520000|2022-06-02 13:28:40|91.09|91.01|91.09|90.96|91.09|91.01|91.09|90.96|12
1654176530000|2022-06-02 13:28:50||91.01||91.01||91.01||91.01|0
1654176550000|2022-06-02 13:29:10||90.96||90.96||91.01||90.96|4
1654176560000|2022-06-02 13:29:20|91.04||91.04||91.04||91.04||0
1654176570000|2022-06-02 13:29:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|1
1654176590000|2022-06-02 13:29:50|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|14
1654176600000|2022-06-02 13:30:00|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|8
1654176610000|2022-06-02 13:30:10||90.96||91.01||91.01||90.96|0
1654176630000|2022-06-02 13:30:30|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|59
1654176640000|2022-06-02 13:30:40|91.09|91.01|91.14|91.06|91.14|91.06|91.09|91.01|22
1654176650000|2022-06-02 13:30:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|8
1654176660000|2022-06-02 13:31:00|91.04|90.96|91.04|90.96|91.09|90.96|90.99|90.91|105
1654176670000|2022-06-02 13:31:10||90.91||90.91||90.96||90.91|0
1654176680000|2022-06-02 13:31:20||90.96||90.96||90.96||90.96|0
1654176690000|2022-06-02 13:31:30|||||||||8
1654176700000|2022-06-02 13:31:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|85
1654176710000|2022-06-02 13:31:50||90.86||90.91||90.91||90.86|0
1654176720000|2022-06-02 13:32:00|91.04||91.04||91.04||91.04||19
1654176730000|2022-06-02 13:32:10|90.99|90.96|91.04|90.96|91.04|90.96|90.99|90.91|9
1654176740000|2022-06-02 13:32:20|90.99|90.91|90.99|90.91|91.04|90.96|90.99|90.91|141
1654176750000|2022-06-02 13:32:30|||||||||1
1654176770000|2022-06-02 13:32:50|91.04|90.96|91.04|90.96|91.04|90.96|90.99|90.91|26
1654176780000|2022-06-02 13:33:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|12
1654176800000|2022-06-02 13:33:20|||||||||48
1654176810000|2022-06-02 13:33:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|4
1654176820000|2022-06-02 13:33:40|91.09|91.01|91.09|90.96|91.09|91.01|91.09|90.96|11
1654176830000|2022-06-02 13:33:50|91.04|91.01|91.09|91.01|91.09|91.01|91.04|91.01|6
1654176840000|2022-06-02 13:34:00|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|11
1654176850000|2022-06-02 13:34:10|91.04|90.96|91.09|90.96|91.09|91.01|91.04|90.96|1
1654176860000|2022-06-02 13:34:20|91.04||91.04||91.04||91.04||0
1654176870000|2022-06-02 13:34:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|90.96|1
1654176880000|2022-06-02 13:34:40|91.14|90.96|91.14|91.06|91.14|91.06|91.14|90.96|190
1654176910000|2022-06-02 13:35:10|91.09|91.01|91.09|91.01|91.09|91.06|91.09|90.96|28
1654176920000|2022-06-02 13:35:20|||||||||2
1654176930000|2022-06-02 13:35:30|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|4
1654176940000|2022-06-02 13:35:40||90.96||91.01||91.01||90.96|3
1654176950000|2022-06-02 13:35:50||90.96||91.01||91.01||90.96|3
1654176960000|2022-06-02 13:36:00|||||||||2
1654176980000|2022-06-02 13:36:20||90.96||91.01||91.01||90.96|8
1654176990000|2022-06-02 13:36:30|91.04|90.96|91.04|90.96|91.04|91.01|91.04|90.96|0
1654177000000|2022-06-02 13:36:40|90.99|90.91|90.99|90.86|90.99|90.96|90.99|90.86|54
1654177010000|2022-06-02 13:36:50|90.94|90.91|90.99|90.86|90.99|90.91|90.94|90.86|29
1654177020000|2022-06-02 13:37:00|90.94|90.91|90.94|90.86|90.99|90.91|90.94|90.86|43
1654177030000|2022-06-02 13:37:10|90.99||90.94||90.99||90.94||8
1654177040000|2022-06-02 13:37:20|90.99|90.91|90.99|90.86|90.99|90.91|90.94|90.86|1
1654177050000|2022-06-02 13:37:30||90.91||90.91||90.91||90.86|0
1654177060000|2022-06-02 13:37:40||90.86||90.86||90.86||90.86|0
1654177070000|2022-06-02 13:37:50|90.94|90.91|90.99|90.91|90.99|90.91|90.94|90.91|99
1654177080000|2022-06-02 13:38:00|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|14
1654177090000|2022-06-02 13:38:10|91.04||90.99||91.04||90.99||0
1654177110000|2022-06-02 13:38:30|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|18
1654177130000|2022-06-02 13:38:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.91|2
1654177160000|2022-06-02 13:39:20|||||||||8
1654177170000|2022-06-02 13:39:30||90.91||90.96||90.96||90.91|0
1654177180000|2022-06-02 13:39:40|91.09|91.01|91.09|91.01|91.09|91.01|91.04|90.96|3
1654177200000|2022-06-02 13:40:00|91.04|90.96|90.99|90.91|91.09|91.01|90.99|90.91|22
1654177210000|2022-06-02 13:40:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.91|0
1654177230000|2022-06-02 13:40:30||90.91||90.91||90.91||90.91|0
1654177240000|2022-06-02 13:40:40||90.96||90.96||90.96||90.91|0
1654177250000|2022-06-02 13:40:50||90.91||90.96||90.96||90.91|0
1654177260000|2022-06-02 13:41:00||90.91||90.91||90.96||90.91|8
1654177270000|2022-06-02 13:41:10|90.99|90.96|91.04|90.91|91.04|90.96|90.99|90.91|2
1654177280000|2022-06-02 13:41:20|90.99|90.96|90.99|90.91|91.04|90.96|90.99|90.91|0
1654177320000|2022-06-02 13:42:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|4
1654177330000|2022-06-02 13:42:10|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|129
1654177340000|2022-06-02 13:42:20|90.99|90.91|90.99|90.91|90.99|90.91|90.94|90.91|0
1654177360000|2022-06-02 13:42:40|||||||||3
1654177370000|2022-06-02 13:42:50|91.04||90.99||91.04||90.99||4
1654177380000|2022-06-02 13:43:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|7
1654177390000|2022-06-02 13:43:10|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|5
1654177400000|2022-06-02 13:43:20|90.99|90.91|90.99|90.91|91.04|90.91|90.99|90.91|21
1654177410000|2022-06-02 13:43:30|91.04||90.99||91.04||90.99||0
1654177420000|2022-06-02 13:43:40|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|151
1654177440000|2022-06-02 13:44:00|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|15
1654177490000|2022-06-02 13:44:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|39
1654177500000|2022-06-02 13:45:00||90.91||90.96||90.96||90.91|8
1654177510000|2022-06-02 13:45:10||90.91||90.96||90.96||90.91|0
1654177520000|2022-06-02 13:45:20||90.91||90.96||90.96||90.91|0
1654177530000|2022-06-02 13:45:30||90.91||90.91||90.96||90.91|73
1654177540000|2022-06-02 13:45:40|90.99||90.99||90.99||90.99||0
1654177560000|2022-06-02 13:46:00|91.04||90.99||91.04||90.99||90
1654177570000|2022-06-02 13:46:10|90.94|90.86|90.94|90.86|90.99|90.91|90.94|90.86|1
1654177580000|2022-06-02 13:46:20|90.99|90.91|90.99|90.86|90.99|90.91|90.94|90.86|56
1654177590000|2022-06-02 13:46:30|90.94|90.91|90.94|90.86|90.99|90.91|90.94|90.86|0
1654177660000|2022-06-02 13:47:40|90.89|90.81|90.94|90.86|90.99|90.86|90.89|90.81|1152
1654177690000|2022-06-02 13:48:10|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|4
1654177700000|2022-06-02 13:48:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|8
1654177720000|2022-06-02 13:48:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|1
1654177730000|2022-06-02 13:48:50|||||||||2
1654177740000|2022-06-02 13:49:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|13
1654177770000|2022-06-02 13:49:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|1
1654177790000|2022-06-02 13:49:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|33
1654177800000|2022-06-02 13:50:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|90.96|8
1654177820000|2022-06-02 13:50:20|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|5
1654177850000|2022-06-02 13:50:50|91.14|91.06|91.14|91.01|91.14|91.06|91.14|91.01|5
1654177860000|2022-06-02 13:51:00|91.09||91.09||91.09||91.09||0
1654177870000|2022-06-02 13:51:10||90.96||91.01||91.01||90.96|7
1654177910000|2022-06-02 13:51:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|11
1654177950000|2022-06-02 13:52:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|15
1654177960000|2022-06-02 13:52:40|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|0
1654177970000|2022-06-02 13:52:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|100
1654177980000|2022-06-02 13:53:00|91.09|91.01|91.09|91.01|91.09|91.01|91.04|91.01|35
1654177990000|2022-06-02 13:53:10||90.96||91.01||91.01||90.96|6
1654178000000|2022-06-02 13:53:20||90.96||91.01||91.01||90.96|0
1654178020000|2022-06-02 13:53:40|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|611
1654178060000|2022-06-02 13:54:20|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|209
1654178080000|2022-06-02 13:54:40|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|66
1654178090000|2022-06-02 13:54:50|90.99|90.91|90.99|90.91|90.99|90.96|90.99|90.91|0
1654178110000|2022-06-02 13:55:10|||||||||1
1654178130000|2022-06-02 13:55:30|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|13
1654178140000|2022-06-02 13:55:40|||||||||4
1654178150000|2022-06-02 13:55:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|2
1654178170000|2022-06-02 13:56:10|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|55
1654178180000|2022-06-02 13:56:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|19
1654178200000|2022-06-02 13:56:40|90.84|90.76|90.89|90.76|90.89|90.81|90.84|90.76|10
1654178210000|2022-06-02 13:56:50||90.81||90.81||90.81||90.76|0
1654178240000|2022-06-02 13:57:20|90.84|90.76|90.89|90.76|90.89|90.81|90.84|90.76|7
1654178250000|2022-06-02 13:57:30|90.84||90.84||90.84||90.84||0
1654178260000|2022-06-02 13:57:40|||||||||20
1654178270000|2022-06-02 13:57:50|90.89|90.81|90.89|90.76|90.89|90.81|90.84|90.76|19
1654178280000|2022-06-02 13:58:00|90.84|90.81|90.89|90.81|90.89|90.81|90.84|90.81|7
1654178300000|2022-06-02 13:58:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|15
1654178320000|2022-06-02 13:58:40||90.81||90.86||90.86||90.81|267
1654178340000|2022-06-02 13:59:00|90.99||90.99||90.99||90.94||13
1654178350000|2022-06-02 13:59:10|90.94|90.91|90.99|90.91|90.99|90.91|90.94|90.86|0
1654178360000|2022-06-02 13:59:20|90.94|90.86|90.94|90.86|90.94|90.91|90.94|90.86|0
1654178370000|2022-06-02 13:59:30|||||||||2
1654178390000|2022-06-02 13:59:50|||||||||64
1654178400000|2022-06-02 14:00:00|90.89|90.81|90.94|90.86|90.94|90.86|90.89|90.81|14
1654178430000|2022-06-02 14:00:30|90.99|90.91|90.99|90.86|90.99|90.91|90.99|90.86|79
1654178440000|2022-06-02 14:00:40|90.94|90.91|90.99|90.91|90.99|90.91|90.94|90.91|39
1654178450000|2022-06-02 14:00:50|91.04|90.96|91.04|90.96|91.04|90.96|90.99|90.96|1
1654178470000|2022-06-02 14:01:10|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|7
1654178490000|2022-06-02 14:01:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|90.96|10
1654178500000|2022-06-02 14:01:40|91.04|90.96|91.04|90.96|91.09|91.01|91.04|90.96|6
1654178520000|2022-06-02 14:02:00||90.91||90.96||90.96||90.91|8
1654178540000|2022-06-02 14:02:20||90.91||90.96||90.96||90.91|0
1654178550000|2022-06-02 14:02:30|||||||||18
1654178580000|2022-06-02 14:03:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|18
1654178590000|2022-06-02 14:03:10|||||||||7
1654178610000|2022-06-02 14:03:30|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|1
1654178630000|2022-06-02 14:03:50|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|8
1654178650000|2022-06-02 14:04:10|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.86|16
1654178660000|2022-06-02 14:04:20|90.94|90.86|90.94|90.86|90.94|90.91|90.94|90.86|0
1654178670000|2022-06-02 14:04:30|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|303
1654178680000|2022-06-02 14:04:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|82
1654178690000|2022-06-02 14:04:50|91.04||91.04||91.04||91.04||25
1654178700000|2022-06-02 14:05:00|90.99||90.99||90.99||90.99||7
1654178710000|2022-06-02 14:05:10|90.94|90.86|90.94|90.86|90.99|90.91|90.94|90.86|20
1654178780000|2022-06-02 14:06:20|90.89|90.81|90.94|90.86|90.94|90.86|90.89|90.81|271
1654178800000|2022-06-02 14:06:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|38
1654178840000|2022-06-02 14:07:20|||||||||9
1654178890000|2022-06-02 14:08:10|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|18
1654178940000|2022-06-02 14:09:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|7
1654178960000|2022-06-02 14:09:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|9
1654178990000|2022-06-02 14:09:50|90.89|90.81|90.94|90.81|90.94|90.86|90.89|90.81|3
1654179000000|2022-06-02 14:10:00|90.89||90.89||90.94||90.89||17
1654179010000|2022-06-02 14:10:10|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.86|0
1654179020000|2022-06-02 14:10:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|8
1654179030000|2022-06-02 14:10:30|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|2
1654179050000|2022-06-02 14:10:50|90.99||90.94||90.99||90.94||4
1654179070000|2022-06-02 14:11:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|8
1654179090000|2022-06-02 14:11:30|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.86|0
1654179120000|2022-06-02 14:12:00|90.94|90.86|90.99|90.86|90.99|90.91|90.94|90.86|19
1654179130000|2022-06-02 14:12:10||90.91||90.91||90.91||90.86|0
1654179140000|2022-06-02 14:12:20||90.86||90.86||90.91||90.86|0
1654179150000|2022-06-02 14:12:30||90.91||90.91||90.91||90.91|0
1654179170000|2022-06-02 14:12:50|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|15
1654179180000|2022-06-02 14:13:00|91.04|90.96|91.04|90.96|91.09|91.01|91.04|90.91|100
1654179190000|2022-06-02 14:13:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|21
1654179210000|2022-06-02 14:13:30|91.14|91.06|91.14|91.06|91.14|91.06|91.09|91.06|100
1654179240000|2022-06-02 14:14:00|||||||||7
1654179250000|2022-06-02 14:14:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|1
1654179260000|2022-06-02 14:14:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|55
1654179300000|2022-06-02 14:15:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.06|415
1654179310000|2022-06-02 14:15:10||91.06||91.06||91.11||91.06|18
1654179320000|2022-06-02 14:15:20|91.14|91.11|91.19|91.11|91.19|91.11|91.14|91.11|11
1654179330000|2022-06-02 14:15:30|||||||||3
1654179340000|2022-06-02 14:15:40|91.14|91.06|91.19|91.06|91.19|91.11|91.14|91.06|0
1654179350000|2022-06-02 14:15:50|91.14||91.14||91.14||91.14||0
1654179360000|2022-06-02 14:16:00|91.19||91.14||91.19||91.14||8
1654179370000|2022-06-02 14:16:10|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|20
1654179380000|2022-06-02 14:16:20|91.19||91.19||91.19||91.19||4
1654179390000|2022-06-02 14:16:30||91.11||91.11||91.11||91.11|0
1654179400000|2022-06-02 14:16:40|||||||||25
1654179410000|2022-06-02 14:16:50||91.06||91.11||91.11||91.06|0
1654179420000|2022-06-02 14:17:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|5
1654179440000|2022-06-02 14:17:20||91.01||91.01||91.01||91.01|4
1654179450000|2022-06-02 14:17:30|91.09||91.09||91.09||91.09||0
1654179460000|2022-06-02 14:17:40|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|33
1654179470000|2022-06-02 14:17:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|4
1654179480000|2022-06-02 14:18:00|||||||||7
1654179500000|2022-06-02 14:18:20|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|6
1654179510000|2022-06-02 14:18:30||90.96||91.01||91.01||90.96|0
1654179530000|2022-06-02 14:18:50|91.04|90.96|91.04|90.96|91.04|91.01|91.04|90.96|1
1654179550000|2022-06-02 14:19:10|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|11
1654179560000|2022-06-02 14:19:20|91.09||91.04||91.09||91.04||1
1654179580000|2022-06-02 14:19:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|32
1654179590000|2022-06-02 14:19:50|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.86|71
1654179600000|2022-06-02 14:20:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|10
1654179610000|2022-06-02 14:20:10|90.99|90.91|90.99|90.91|90.99|90.91|90.94|90.91|15
1654179620000|2022-06-02 14:20:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|30
1654179630000|2022-06-02 14:20:30|90.99|90.91|90.99|90.86|90.99|90.91|90.94|90.86|1
1654179640000|2022-06-02 14:20:40|90.94||90.99||90.99||90.94||0
1654179650000|2022-06-02 14:20:50|90.94||90.94||90.99||90.94||0
1654179660000|2022-06-02 14:21:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|61
1654179670000|2022-06-02 14:21:10|90.84|90.76|90.84|90.76|90.89|90.81|90.84|90.76|56
1654179680000|2022-06-02 14:21:20|90.79|90.71|90.79|90.71|90.84|90.76|90.79|90.71|201
1654179690000|2022-06-02 14:21:30|90.84||90.79||90.84||90.79||130
1654179700000|2022-06-02 14:21:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|0
1654179710000|2022-06-02 14:21:50|90.79|90.71|90.79|90.71|90.84|90.71|90.79|90.71|5
1654179720000|2022-06-02 14:22:00|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|7
1654179740000|2022-06-02 14:22:20|90.84|90.76|90.84|90.76|90.84|90.76|90.79|90.76|2
1654179750000|2022-06-02 14:22:30|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|0
1654179760000|2022-06-02 14:22:40||90.71||90.76||90.76||90.71|10
1654179780000|2022-06-02 14:23:00|||||||||6
1654179790000|2022-06-02 14:23:10||90.71||90.76||90.76||90.71|0
1654179800000|2022-06-02 14:23:20|90.79|90.71|90.79|90.71|90.79|90.76|90.79|90.71|51
1654179810000|2022-06-02 14:23:30|||||||||20
1654179820000|2022-06-02 14:23:40|||||||||4
1654179830000|2022-06-02 14:23:50|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|12
1654179840000|2022-06-02 14:24:00|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|194
1654179850000|2022-06-02 14:24:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|5
1654179860000|2022-06-02 14:24:20|90.79|90.71|90.74|90.66|90.79|90.71|90.74|90.66|13
1654179870000|2022-06-02 14:24:30|90.79|90.71|90.74|90.66|90.79|90.71|90.74|90.66|199
1654179890000|2022-06-02 14:24:50|||||||||1
1654179920000|2022-06-02 14:25:20|90.79|90.71|90.74|90.66|90.79|90.71|90.74|90.66|419
1654179940000|2022-06-02 14:25:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.66|8
1654179950000|2022-06-02 14:25:50|||||||||1
1654179960000|2022-06-02 14:26:00|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|8
1654179970000|2022-06-02 14:26:10|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|11
1654180020000|2022-06-02 14:27:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|99
1654180060000|2022-06-02 14:27:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|130
1654180070000|2022-06-02 14:27:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|12
1654180080000|2022-06-02 14:28:00|90.69|90.61|90.69|90.61|90.74|90.61|90.69|90.61|7
1654180090000|2022-06-02 14:28:10|90.74|90.66|90.74|90.66|90.74|90.66|90.69|90.61|4
1654180120000|2022-06-02 14:28:40|||||||||8
1654180140000|2022-06-02 14:29:00|||||||||6
1654180160000|2022-06-02 14:29:20|||||||||1
1654180190000|2022-06-02 14:29:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|22
1654180200000|2022-06-02 14:30:00|90.74|90.66|90.79|90.66|90.79|90.71|90.74|90.66|8
1654180210000|2022-06-02 14:30:10|90.74|90.71|90.74|90.66|90.74|90.71|90.74|90.66|0
1654180230000|2022-06-02 14:30:30|90.79|90.71|90.79|90.71|90.84|90.76|90.79|90.71|4
1654180240000|2022-06-02 14:30:40|90.84||90.79||90.84||90.79||1
1654180250000|2022-06-02 14:30:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.71|7
1654180260000|2022-06-02 14:31:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|11
1654180270000|2022-06-02 14:31:10|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|3
1654180280000|2022-06-02 14:31:20|90.84||90.79||90.84||90.79||10
1654180290000|2022-06-02 14:31:30|||||||||1
1654180320000|2022-06-02 14:32:00|90.74|90.66|90.74|90.66|90.79|90.71|90.74|90.66|6
1654180330000|2022-06-02 14:32:10|90.79|90.71|90.79|90.71|90.79|90.71|90.74|90.71|1
1654180340000|2022-06-02 14:32:20|90.74|90.66|90.74|90.66|90.74|90.71|90.74|90.66|1
1654180390000|2022-06-02 14:33:10|||||||||1
1654180440000|2022-06-02 14:34:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.66|16
1654180460000|2022-06-02 14:34:20|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|0
1654180470000|2022-06-02 14:34:30||90.71||90.76||90.76||90.71|4
1654180480000|2022-06-02 14:34:40||90.71||90.71||90.71||90.71|8
1654180490000|2022-06-02 14:34:50|90.79|90.76|90.79|90.71|90.79|90.76|90.79|90.71|0
1654180520000|2022-06-02 14:35:20|90.84|90.76|90.84|90.71|90.84|90.76|90.84|90.71|13
1654180530000|2022-06-02 14:35:30|90.79|90.76|90.84|90.76|90.84|90.76|90.79|90.76|0
1654180540000|2022-06-02 14:35:40|||||||||1
1654180560000|2022-06-02 14:36:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|7
1654180570000|2022-06-02 14:36:10|||||||||8
1654180580000|2022-06-02 14:36:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|15
1654180590000|2022-06-02 14:36:30|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|0
1654180600000|2022-06-02 14:36:40|||||||||2
1654180610000|2022-06-02 14:36:50|90.84|90.76|90.84|90.71|90.84|90.76|90.84|90.71|12
1654180620000|2022-06-02 14:37:00|90.79||90.79||90.79||90.79||0
1654180630000|2022-06-02 14:37:10|||||||||5
1654180680000|2022-06-02 14:38:00|||||||||2
1654180710000|2022-06-02 14:38:30|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|29
1654180720000|2022-06-02 14:38:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|74
1654180740000|2022-06-02 14:39:00|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|201
1654180750000|2022-06-02 14:39:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|0
1654180770000|2022-06-02 14:39:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.71|12
1654180780000|2022-06-02 14:39:40|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|12
1654180790000|2022-06-02 14:39:50||90.71||90.76||90.76||90.71|113
1654180810000|2022-06-02 14:40:10|90.89|90.81|90.84|90.76|90.89|90.81|90.84|90.76|187
1654180830000|2022-06-02 14:40:30|||||||||5
1654180840000|2022-06-02 14:40:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|6
1654180860000|2022-06-02 14:41:00|||||||||6
1654180870000|2022-06-02 14:41:10||90.66||90.71||90.71||90.66|1
1654180930000|2022-06-02 14:42:10|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|58
1654180940000|2022-06-02 14:42:20|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|2
1654180950000|2022-06-02 14:42:30|90.84||90.84||90.84||90.79||0
1654180960000|2022-06-02 14:42:40|90.79||90.79||90.79||90.79||0
1654180980000|2022-06-02 14:43:00|90.74|90.66|90.79|90.66|90.79|90.71|90.74|90.66|7
1654180990000|2022-06-02 14:43:10|90.74|90.71|90.74|90.66|90.79|90.71|90.74|90.66|1
1654181000000|2022-06-02 14:43:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|0
1654181020000|2022-06-02 14:43:40||90.66||90.71||90.71||90.66|15
1654181030000|2022-06-02 14:43:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|88
1654181040000|2022-06-02 14:44:00|||||||||5
1654181050000|2022-06-02 14:44:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|7
1654181090000|2022-06-02 14:44:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|1
1654181110000|2022-06-02 14:45:10|90.79|90.71|90.74|90.66|90.79|90.71|90.74|90.66|24
1654181120000|2022-06-02 14:45:20|||||||||22
1654181160000|2022-06-02 14:46:00|||||||||2
1654181170000|2022-06-02 14:46:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|16
1654181180000|2022-06-02 14:46:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|4
1654181200000|2022-06-02 14:46:40|90.79|90.71|90.79|90.66|90.79|90.71|90.79|90.66|2
1654181210000|2022-06-02 14:46:50||90.71||90.71||90.71||90.71|0
1654181220000|2022-06-02 14:47:00|||||||||70
1654181240000|2022-06-02 14:47:20|||||||||13
1654181250000|2022-06-02 14:47:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|0
1654181260000|2022-06-02 14:47:40|||||||||10
1654181270000|2022-06-02 14:47:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|9
1654181280000|2022-06-02 14:48:00||90.66||90.71||90.71||90.66|11
1654181300000|2022-06-02 14:48:20||90.66||90.71||90.71||90.66|0
1654181320000|2022-06-02 14:48:40|||||||||26
1654181340000|2022-06-02 14:49:00||90.66||90.66||90.66||90.66|37
1654181350000|2022-06-02 14:49:10|90.74||90.74||90.74||90.74||0
1654181450000|2022-06-02 14:50:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|111
1654181460000|2022-06-02 14:51:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|135
1654181470000|2022-06-02 14:51:10|||||||||2
1654181490000|2022-06-02 14:51:30|90.79|90.71|90.79|90.66|90.79|90.71|90.74|90.66|26
1654181500000|2022-06-02 14:51:40|90.74||90.79||90.79||90.74||0
1654181510000|2022-06-02 14:51:50||90.71||90.71||90.71||90.66|0
1654181520000|2022-06-02 14:52:00|90.74|90.66|90.74|90.66|90.74|90.71|90.74|90.66|19
1654181530000|2022-06-02 14:52:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|1
1654181540000|2022-06-02 14:52:20|90.74|90.66|90.74|90.66|90.74|90.71|90.74|90.66|3
1654181570000|2022-06-02 14:52:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|1
1654181580000|2022-06-02 14:53:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|45
1654181590000|2022-06-02 14:53:10||90.61||90.61||90.66||90.61|0
1654181600000|2022-06-02 14:53:20|90.69|90.66|90.74|90.61|90.74|90.66|90.69|90.61|1
1654181610000|2022-06-02 14:53:30||90.66||90.66||90.66||90.61|1
1654181640000|2022-06-02 14:54:00|90.79||90.74||90.79||90.74||18
1654181650000|2022-06-02 14:54:10|90.79||90.74||90.79||90.74||14
1654181690000|2022-06-02 14:54:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|3
1654181700000|2022-06-02 14:55:00|||||||||5
1654181710000|2022-06-02 14:55:10||90.66||90.66||90.66||90.66|39
1654181720000|2022-06-02 14:55:20||90.71||90.71||90.71||90.71|0
1654181740000|2022-06-02 14:55:40|||||||||2
1654181750000|2022-06-02 14:55:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|50
1654181770000|2022-06-02 14:56:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|10
1654181780000|2022-06-02 14:56:20|||||||||3
1654181820000|2022-06-02 14:57:00|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|374
1654181830000|2022-06-02 14:57:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|194
1654181840000|2022-06-02 14:57:20||90.61||90.61||90.66||90.61|691
1654181850000|2022-06-02 14:57:30||90.66||90.66||90.66||90.66|0
1654181870000|2022-06-02 14:57:50|||||||||3
1654181880000|2022-06-02 14:58:00|||||||||19
1654181890000|2022-06-02 14:58:10|||||||||25
1654181920000|2022-06-02 14:58:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|106
1654181940000|2022-06-02 14:59:00|||||||||8
1654181950000|2022-06-02 14:59:10||90.66||90.71||90.71||90.66|27
1654181960000|2022-06-02 14:59:20|||||||||6
1654181970000|2022-06-02 14:59:30|||||||||6
1654181990000|2022-06-02 14:59:50|||||||||6
1654182000000|2022-06-02 15:00:00|90.84||90.79||90.84||90.79||107
1654182010000|2022-06-02 15:00:10|||||||||6
1654182020000|2022-06-02 15:00:20||90.66||90.66||90.71||90.66|5
1654182030000|2022-06-02 15:00:30||90.71||90.71||90.71||90.66|7
1654182040000|2022-06-02 15:00:40||90.66||90.71||90.71||90.66|6
1654182050000|2022-06-02 15:00:50|||||||||7
1654182060000|2022-06-02 15:01:00|||||||||7
1654182080000|2022-06-02 15:01:20|||||||||14
1654182090000|2022-06-02 15:01:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|77
1654182100000|2022-06-02 15:01:40||90.71||90.71||90.71||90.71|6
1654182110000|2022-06-02 15:01:50||90.76||90.76||90.76||90.71|0
1654182130000|2022-06-02 15:02:10|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|866
1654182140000|2022-06-02 15:02:20|90.94||90.89||90.94||90.89||73
1654182180000|2022-06-02 15:03:00|90.94|90.86|90.89|90.81|90.94|90.86|90.89|90.81|19
1654182190000|2022-06-02 15:03:10|||||||||49
1654182210000|2022-06-02 15:03:30|90.94|90.86|90.89|90.81|90.94|90.86|90.89|90.81|10
1654182220000|2022-06-02 15:03:40|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.86|401
1654182240000|2022-06-02 15:04:00|90.89|90.81|90.94|90.86|90.94|90.86|90.89|90.81|28
1654182250000|2022-06-02 15:04:10|90.89|90.81|90.89|90.81|90.89|90.86|90.89|90.81|8
1654182260000|2022-06-02 15:04:20|90.94||90.94||90.94||90.94||50
1654182270000|2022-06-02 15:04:30|90.89||90.89||90.89||90.89||0
1654182280000|2022-06-02 15:04:40|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.81|2
1654182290000|2022-06-02 15:04:50||90.81||90.86||90.86||90.81|7
1654182300000|2022-06-02 15:05:00|||||||||7
1654182340000|2022-06-02 15:05:40|90.89|90.81|90.94|90.81|90.94|90.81|90.89|90.81|14
1654182350000|2022-06-02 15:05:50||90.86||90.81||90.86||90.81|0
1654182360000|2022-06-02 15:06:00|90.89|90.86|90.94|90.81|90.94|90.86|90.89|90.81|8
1654182370000|2022-06-02 15:06:10||90.86||90.86||90.86||90.81|0
1654182380000|2022-06-02 15:06:20||90.81||90.81||90.86||90.81|0
1654182390000|2022-06-02 15:06:30||90.86||90.86||90.86||90.81|50
1654182420000|2022-06-02 15:07:00|||||||||15
1654182460000|2022-06-02 15:07:40|||||||||1
1654182470000|2022-06-02 15:07:50||90.81||90.86||90.86||90.81|8
1654182520000|2022-06-02 15:08:40|90.99||90.99||90.99||90.99||10
1654182530000|2022-06-02 15:08:50||90.91||90.86||90.91||90.86|0
1654182540000|2022-06-02 15:09:00|90.94||90.94||90.99||90.94||52
1654182550000|2022-06-02 15:09:10|90.99||90.94||90.99||90.94||22
1654182560000|2022-06-02 15:09:20|90.99||90.94||90.99||90.94||4
1654182590000|2022-06-02 15:09:50|||||||||3
1654182600000|2022-06-02 15:10:00|||||||||25
1654182610000|2022-06-02 15:10:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|24
1654182620000|2022-06-02 15:10:20|90.94|90.86|90.94|90.86|90.99|90.86|90.94|90.86|0
1654182630000|2022-06-02 15:10:30|||||||||400
1654182640000|2022-06-02 15:10:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.86|92
1654182650000|2022-06-02 15:10:50||90.86||90.91||90.91||90.86|0
1654182660000|2022-06-02 15:11:00|||||||||5
1654182670000|2022-06-02 15:11:10|90.94|90.86|90.99|90.86|90.99|90.91|90.94|90.86|50
1654182680000|2022-06-02 15:11:20||90.91||90.91||90.91||90.91|0
1654182690000|2022-06-02 15:11:30||90.86||90.91||90.91||90.86|0
1654182800000|2022-06-02 15:13:20|||||||||18
1654182860000|2022-06-02 15:14:20|||||||||8
1654182870000|2022-06-02 15:14:30|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|436
1654182880000|2022-06-02 15:14:40|||||||||12
1654182890000|2022-06-02 15:14:50|||||||||198
1654182900000|2022-06-02 15:15:00|||||||||10
1654182910000|2022-06-02 15:15:10|||||||||5
1654182930000|2022-06-02 15:15:30|||||||||40
1654182980000|2022-06-02 15:16:20|||||||||7
1654183000000|2022-06-02 15:16:40|||||||||2
1654183020000|2022-06-02 15:17:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|45
1654183030000|2022-06-02 15:17:10|||||||||1
1654183040000|2022-06-02 15:17:20|||||||||2
1654183050000|2022-06-02 15:17:30|||||||||1
1654183060000|2022-06-02 15:17:40|||||||||3
1654183070000|2022-06-02 15:17:50|||||||||2
1654183080000|2022-06-02 15:18:00|||||||||5
1654183090000|2022-06-02 15:18:10|||||||||2
1654183100000|2022-06-02 15:18:20|||||||||4
1654183110000|2022-06-02 15:18:30|||||||||1
1654183120000|2022-06-02 15:18:40|||||||||5
1654183130000|2022-06-02 15:18:50|||||||||831
1654183140000|2022-06-02 15:19:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|101
1654183150000|2022-06-02 15:19:10||90.86||90.86||90.91||90.86|10
1654183160000|2022-06-02 15:19:20||90.91||90.91||90.91||90.86|10
1654183170000|2022-06-02 15:19:30||90.86||90.91||90.91||90.86|0
1654183180000|2022-06-02 15:19:40|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|9
1654183190000|2022-06-02 15:19:50|||||||||200
1654183200000|2022-06-02 15:20:00|||||||||1
1654183210000|2022-06-02 15:20:10|||||||||18
1654183220000|2022-06-02 15:20:20|||||||||4
1654183230000|2022-06-02 15:20:30|90.99|90.91|90.99|90.86|90.99|90.91|90.99|90.86|42
1654183250000|2022-06-02 15:20:50||90.91||90.91||90.91||90.91|2
1654183260000|2022-06-02 15:21:00||90.86||90.91||90.91||90.86|18
1654183270000|2022-06-02 15:21:10||90.86||90.86||90.91||90.86|0
1654183280000|2022-06-02 15:21:20||90.91||90.86||90.91||90.86|29
1654183300000|2022-06-02 15:21:40||90.91||90.86||90.91||90.86|0
1654183310000|2022-06-02 15:21:50|90.94||90.94||90.94||90.94||3
1654183320000|2022-06-02 15:22:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|173
1654183340000|2022-06-02 15:22:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|35
1654183350000|2022-06-02 15:22:30|||||||||7
1654183360000|2022-06-02 15:22:40|||||||||1
1654183370000|2022-06-02 15:22:50|||||||||358
1654183390000|2022-06-02 15:23:10|||||||||15
1654183400000|2022-06-02 15:23:20|||||||||100
1654183410000|2022-06-02 15:23:30|||||||||102
1654183420000|2022-06-02 15:23:40|||||||||8
1654183430000|2022-06-02 15:23:50|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|263
1654183440000|2022-06-02 15:24:00|||||||||3
1654183450000|2022-06-02 15:24:10|||||||||5
1654183460000|2022-06-02 15:24:20|||||||||2
1654183480000|2022-06-02 15:24:40|||||||||7
1654183490000|2022-06-02 15:24:50|||||||||3
1654183500000|2022-06-02 15:25:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|76
1654183510000|2022-06-02 15:25:10|91.14|91.06|91.19|91.06|91.19|91.11|91.14|91.06|873
1654183520000|2022-06-02 15:25:20||91.11||91.11||91.11||91.11|35
1654183530000|2022-06-02 15:25:30||91.06||91.11||91.11||91.06|33
1654183540000|2022-06-02 15:25:40|||||||||167
1654183550000|2022-06-02 15:25:50|||||||||190
1654183560000|2022-06-02 15:26:00|||||||||2
1654183570000|2022-06-02 15:26:10|||||||||11
1654183580000|2022-06-02 15:26:20|||||||||4
1654183590000|2022-06-02 15:26:30|||||||||2
1654183600000|2022-06-02 15:26:40|||||||||6
1654183620000|2022-06-02 15:27:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|63
1654183630000|2022-06-02 15:27:10|||||||||10
1654183640000|2022-06-02 15:27:20|||||||||10
1654183660000|2022-06-02 15:27:40|||||||||3
1654183670000|2022-06-02 15:27:50|||||||||5
1654183680000|2022-06-02 15:28:00|||||||||3
1654183690000|2022-06-02 15:28:10|||||||||128
1654183700000|2022-06-02 15:28:20|||||||||9
1654183710000|2022-06-02 15:28:30|||||||||42
1654183720000|2022-06-02 15:28:40|||||||||105
1654183730000|2022-06-02 15:28:50|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|355
1654183740000|2022-06-02 15:29:00|91.14|91.06|91.14|91.06|91.19|91.11|91.14|91.06|318
1654183750000|2022-06-02 15:29:10|||||||||53
1654183760000|2022-06-02 15:29:20|||||||||48
1654183770000|2022-06-02 15:29:30|||||||||414
1654183780000|2022-06-02 15:29:40|91.09|91.01|91.14|91.01|91.14|91.01|91.09|91.01|271
1654183790000|2022-06-02 15:29:50||91.06||91.06||91.06||91.01|834
1654183800000|2022-06-02 15:30:00|||||||||578
1654183810000|2022-06-02 15:30:10||91.01||91.06||91.06||91.01|54
1654183820000|2022-06-02 15:30:20|||||||||632
1654183830000|2022-06-02 15:30:30|||||||||516
1654183840000|2022-06-02 15:30:40|||||||||12
1654183850000|2022-06-02 15:30:50|||||||||27
1654183860000|2022-06-02 15:31:00|||||||||49
1654183870000|2022-06-02 15:31:10|||||||||30
1654183880000|2022-06-02 15:31:20|||||||||7
1654183890000|2022-06-02 15:31:30|||||||||8
1654183900000|2022-06-02 15:31:40|91.09|91.01|91.09|91.01|91.14|91.06|91.09|91.01|168
1654183910000|2022-06-02 15:31:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|1
1654183920000|2022-06-02 15:32:00|||||||||25
1654183930000|2022-06-02 15:32:10||91.01||91.06||91.06||91.01|46
1654183940000|2022-06-02 15:32:20|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|254
1654183950000|2022-06-02 15:32:30|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|128
1654183960000|2022-06-02 15:32:40|||||||||12
1654183970000|2022-06-02 15:32:50|||||||||25
1654183980000|2022-06-02 15:33:00|||||||||24
1654183990000|2022-06-02 15:33:10|||||||||30
1654184000000|2022-06-02 15:33:20|||||||||542
1654184010000|2022-06-02 15:33:30|91.19||91.19||91.19||91.19||90
1654184020000|2022-06-02 15:33:40||91.11||91.11||91.11||91.11|8
1654184030000|2022-06-02 15:33:50|||||||||12
1654184040000|2022-06-02 15:34:00|||||||||527
1654184050000|2022-06-02 15:34:10|||||||||237
1654184060000|2022-06-02 15:34:20|91.24||91.24||91.24||91.24||542
1654184070000|2022-06-02 15:34:30|91.19|91.16|91.19|91.11|91.19|91.16|91.19|91.11|440
1654184080000|2022-06-02 15:34:40|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|557
1654184090000|2022-06-02 15:34:50|||||||||813
1654184100000|2022-06-02 15:35:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|441
1654184110000|2022-06-02 15:35:10|||||||||2
1654184120000|2022-06-02 15:35:20|||||||||2
1654184130000|2022-06-02 15:35:30|91.14||91.09||91.14||91.09||422
1654184140000|2022-06-02 15:35:40|||||||||51
1654184150000|2022-06-02 15:35:50|||||||||84
1654184160000|2022-06-02 15:36:00|||||||||59
1654184170000|2022-06-02 15:36:10|||||||||34
1654184180000|2022-06-02 15:36:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|383
1654184190000|2022-06-02 15:36:30|||||||||7
1654184200000|2022-06-02 15:36:40|||||||||53
1654184210000|2022-06-02 15:36:50|||||||||57
1654184220000|2022-06-02 15:37:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|170
1654184230000|2022-06-02 15:37:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|93
1654184260000|2022-06-02 15:37:40|||||||||3
1654184270000|2022-06-02 15:37:50|||||||||4
1654184280000|2022-06-02 15:38:00|||||||||4
1654184290000|2022-06-02 15:38:10|||||||||2
1654184300000|2022-06-02 15:38:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|126
1654184320000|2022-06-02 15:38:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|27
1654184340000|2022-06-02 15:39:00|||||||||2
1654184350000|2022-06-02 15:39:10|||||||||473
1654184360000|2022-06-02 15:39:20|||||||||510
1654184370000|2022-06-02 15:39:30|||||||||6
1654184380000|2022-06-02 15:39:40|91.29||91.24||91.29||91.24||514
1654184390000|2022-06-02 15:39:50|||||||||250
1654184400000|2022-06-02 15:40:00|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|307
1654184410000|2022-06-02 15:40:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|36
1654184440000|2022-06-02 15:40:40||91.16||91.21||91.21||91.16|150
1654184450000|2022-06-02 15:40:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|1
1654184480000|2022-06-02 15:41:20|||||||||200
1654184490000|2022-06-02 15:41:30|91.39||91.34||91.39||91.34||71
1654184500000|2022-06-02 15:41:40|91.39|91.31|91.39|91.31|91.39|91.31|91.34|91.31|2
1654184510000|2022-06-02 15:41:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|132
1654184520000|2022-06-02 15:42:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|79
1654184560000|2022-06-02 15:42:40||91.26||91.31||91.31||91.26|201
1654184590000|2022-06-02 15:43:10|||||||||20
1654184620000|2022-06-02 15:43:40|||||||||11
1654184700000|2022-06-02 15:45:00|||||||||35
1654184730000|2022-06-02 15:45:30|91.44||91.44||91.44||91.44||69
1654184740000|2022-06-02 15:45:40||91.36||91.36||91.36||91.36|0
1654184750000|2022-06-02 15:45:50|91.49||91.44||91.49||91.44||152
1654184760000|2022-06-02 15:46:00|91.49|91.41|91.49|91.41|91.49|91.41|91.44|91.41|34
1654184770000|2022-06-02 15:46:10|||||||||20
1654184780000|2022-06-02 15:46:20|||||||||61
1654184790000|2022-06-02 15:46:30||91.36||91.36||91.36||91.36|22
1654184800000|2022-06-02 15:46:40||91.41||91.41||91.41||91.41|0
1654184820000|2022-06-02 15:47:00|||||||||2
1654184910000|2022-06-02 15:48:30|||||||||36
1654184940000|2022-06-02 15:49:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|22
1654184960000|2022-06-02 15:49:20|||||||||60
1654185000000|2022-06-02 15:50:00|91.59|91.51|91.59|91.46|91.59|91.51|91.59|91.46|22
1654185010000|2022-06-02 15:50:10|91.54||91.59||91.59||91.54||24
1654185030000|2022-06-02 15:50:30||91.51||91.51||91.51||91.51|0
1654185040000|2022-06-02 15:50:40|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|62
1654185060000|2022-06-02 15:51:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|148
1654185090000|2022-06-02 15:51:30|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|286
1654185110000|2022-06-02 15:51:50|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|36
1654185120000|2022-06-02 15:52:00|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|4
1654185130000|2022-06-02 15:52:10|91.54|91.46|91.54|91.41|91.54|91.46|91.54|91.41|1
1654185140000|2022-06-02 15:52:20||91.46||91.46||91.46||91.46|0
1654185220000|2022-06-02 15:53:40||91.41||91.41||91.41||91.41|0
1654185230000|2022-06-02 15:53:50||91.46||91.46||91.46||91.46|0
1654185240000|2022-06-02 15:54:00|||||||||550
1654185260000|2022-06-02 15:54:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|3
1654185280000|2022-06-02 15:54:40|||||||||1
1654185330000|2022-06-02 15:55:30|91.44|91.36|91.44|91.36|91.49|91.36|91.44|91.36|53
1654185370000|2022-06-02 15:56:10|||||||||1
1654185390000|2022-06-02 15:56:30|||||||||4
1654185400000|2022-06-02 15:56:40|||||||||2
1654185420000|2022-06-02 15:57:00||91.31||91.36||91.36||91.31|4
1654185430000|2022-06-02 15:57:10|||||||||1
1654185440000|2022-06-02 15:57:20||91.31||91.31||91.36||91.31|15
1654185450000|2022-06-02 15:57:30|91.39||91.39||91.39||91.39||0
1654185470000|2022-06-02 15:57:50|91.44||91.44||91.44||91.44||1
1654185480000|2022-06-02 15:58:00|91.39||91.39||91.39||91.39||0
1654185660000|2022-06-02 16:01:00||91.26||91.31||91.31||91.26|0
1654185700000|2022-06-02 16:01:40||91.26||91.26||91.26||91.26|0
1654185710000|2022-06-02 16:01:50|91.34||91.34||91.34||91.34||0
1654185720000|2022-06-02 16:02:00|||||||||2
1654185730000|2022-06-02 16:02:10|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|6
1654185830000|2022-06-02 16:03:50|91.44|91.36|91.44|91.31|91.44|91.36|91.44|91.31|4
1654185840000|2022-06-02 16:04:00||91.36||91.36||91.36||91.36|0
1654185900000|2022-06-02 16:05:00|91.49|91.41|91.49|91.36|91.49|91.41|91.49|91.36|75
1654185910000|2022-06-02 16:05:10|91.44||91.44||91.44||91.44||0
1654185920000|2022-06-02 16:05:20||91.31||91.36||91.36||91.31|0
1654185930000|2022-06-02 16:05:30||91.31||91.36||91.36||91.31|0
1654186000000|2022-06-02 16:06:40||91.31||91.36||91.36||91.31|0
1654186020000|2022-06-02 16:07:00||91.31||91.31||91.36||91.31|0
1654186050000|2022-06-02 16:07:30|91.39||91.39||91.39||91.39||0
1654186060000|2022-06-02 16:07:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|1
1654186080000|2022-06-02 16:08:00||91.31||91.31||91.36||91.31|3
1654186090000|2022-06-02 16:08:10|91.39||91.39||91.39||91.39||0
1654186240000|2022-06-02 16:10:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|1
1654186260000|2022-06-02 16:11:00|||||||||3
1654186270000|2022-06-02 16:11:10|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|0
1654186300000|2022-06-02 16:11:40||91.26||91.26||91.26||91.26|0
1654186310000|2022-06-02 16:11:50||91.31||91.31||91.31||91.31|0
1654186440000|2022-06-02 16:14:00|||||||||30
1654186500000|2022-06-02 16:15:00|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|9
1654186540000|2022-06-02 16:15:40|91.49||91.44||91.49||91.44||401
1654186590000|2022-06-02 16:16:30|||||||||3
1654186610000|2022-06-02 16:16:50||91.31||91.31||91.31||91.31|2
1654186620000|2022-06-02 16:17:00||91.36||91.36||91.36||91.36|0
1654186680000|2022-06-02 16:18:00|91.49||91.49||91.49||91.49||4
1654186700000|2022-06-02 16:18:20||91.41||91.41||91.41||91.36|0
1654186710000|2022-06-02 16:18:30||91.36||91.36||91.36||91.36|0
1654186720000|2022-06-02 16:18:40||91.41||91.41||91.41||91.41|0
1654186730000|2022-06-02 16:18:50||91.36||91.41||91.41||91.36|0
1654186740000|2022-06-02 16:19:00||91.36||91.36||91.41||91.36|3
1654186750000|2022-06-02 16:19:10||91.41||91.36||91.41||91.36|0
1654186760000|2022-06-02 16:19:20|91.44||91.44||91.44||91.44||0
1654186820000|2022-06-02 16:20:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|1
1654186850000|2022-06-02 16:20:50|91.54||91.54||91.54||91.54||1
1654186860000|2022-06-02 16:21:00|91.49||91.49||91.49||91.49||0
1654187020000|2022-06-02 16:23:40|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|4
1654187100000|2022-06-02 16:25:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.46|54
1654187110000|2022-06-02 16:25:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|0
1654187130000|2022-06-02 16:25:30|91.59||91.59||91.59||91.59||1
1654187140000|2022-06-02 16:25:40||91.51||91.51||91.51||91.51|0
1654187160000|2022-06-02 16:26:00||91.46||91.46||91.46||91.46|0
1654187200000|2022-06-02 16:26:40||91.51||91.51||91.51||91.51|0
1654187210000|2022-06-02 16:26:50||91.46||91.46||91.46||91.46|21
1654187240000|2022-06-02 16:27:20||91.51||91.51||91.51||91.51|20
1654187250000|2022-06-02 16:27:30|||||||||20
1654187290000|2022-06-02 16:28:10|91.64||91.64||91.64||91.64||31
1654187310000|2022-06-02 16:28:30|91.59||91.59||91.59||91.59||0
1654187330000|2022-06-02 16:28:50|||||||||20
1654187400000|2022-06-02 16:30:00|||||||||3
1654187410000|2022-06-02 16:30:10|91.64||91.64||91.64||91.64||1
1654187420000|2022-06-02 16:30:20|91.59||91.64||91.64||91.59||4
1654187430000|2022-06-02 16:30:30|91.59||91.59||91.59||91.59||0
1654187460000|2022-06-02 16:31:00|||||||||12
1654187700000|2022-06-02 16:35:00|||||||||2
1654187760000|2022-06-02 16:36:00|91.64||91.64||91.64||91.64||8
1654187770000|2022-06-02 16:36:10||91.56||91.56||91.56||91.56|0
1654187790000|2022-06-02 16:36:30||91.51||91.56||91.56||91.51|0
1654187800000|2022-06-02 16:36:40|||||||||3
1654187890000|2022-06-02 16:38:10||91.51||91.51||91.51||91.51|3
1654187900000|2022-06-02 16:38:20||91.56||91.56||91.56||91.56|0
1654187980000|2022-06-02 16:39:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|201
1654188150000|2022-06-02 16:42:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|0
1654188170000|2022-06-02 16:42:50||91.51||91.51||91.51||91.51|0
1654188180000|2022-06-02 16:43:00|91.59||91.59||91.59||91.59||0
1654188210000|2022-06-02 16:43:30||91.46||91.46||91.46||91.46|0
1654188220000|2022-06-02 16:43:40|91.54||91.54||91.54||91.54||0
1654188230000|2022-06-02 16:43:50|||||||||58
1654188300000|2022-06-02 16:45:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|30
1654188320000|2022-06-02 16:45:20||91.46||91.46||91.46||91.46|0
1654188330000|2022-06-02 16:45:30||91.51||91.51||91.51||91.51|0
1654188400000|2022-06-02 16:46:40|||||||||8
1654188690000|2022-06-02 16:51:30|91.64||91.64||91.64||91.64||4
1654188740000|2022-06-02 16:52:20||91.56||91.56||91.56||91.56|0
1654189000000|2022-06-02 16:56:40||91.51||91.51||91.51||91.51|0
1654189020000|2022-06-02 16:57:00|91.59||91.59||91.59||91.59||0
1654189040000|2022-06-02 16:57:20|91.64||91.64||91.64||91.64||4
1654189070000|2022-06-02 16:57:50||91.56||91.51||91.56||91.51|0
1654189230000|2022-06-02 17:00:30||91.56||91.56||91.56||91.56|0
1654189250000|2022-06-02 17:00:50||91.51||91.51||91.51||91.51|0
1654189280000|2022-06-02 17:01:20||91.56||91.56||91.56||91.51|0
1654189290000|2022-06-02 17:01:30||91.51||91.51||91.56||91.51|0
1654189300000|2022-06-02 17:01:40||91.56||91.56||91.56||91.51|0
1654189350000|2022-06-02 17:02:30||91.51||91.56||91.56||91.51|0
1654189440000|2022-06-02 17:04:00|91.69|91.61|91.69|91.56|91.69|91.61|91.69|91.56|1
1654189450000|2022-06-02 17:04:10||91.61||91.61||91.61||91.56|0
1654189460000|2022-06-02 17:04:20||91.56||91.56||91.61||91.56|0
1654189490000|2022-06-02 17:04:50||91.61||91.56||91.61||91.56|0
1654189550000|2022-06-02 17:05:50|91.64||91.64||91.64||91.64||0
1654189630000|2022-06-02 17:07:10|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.56|1
1654189640000|2022-06-02 17:07:20||91.56||91.56||91.56||91.56|0
1654189690000|2022-06-02 17:08:10||91.61||91.56||91.61||91.56|0
1654189710000|2022-06-02 17:08:30||91.61||91.61||91.61||91.56|0
1654189720000|2022-06-02 17:08:40||91.56||91.61||91.61||91.56|0
1654189730000|2022-06-02 17:08:50||91.56||91.56||91.56||91.56|0
1654189800000|2022-06-02 17:10:00|91.64||91.64||91.64||91.64||0
1654189970000|2022-06-02 17:12:50|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|1
1654190030000|2022-06-02 17:13:50||91.46||91.46||91.46||91.46|0
1654190050000|2022-06-02 17:14:10|91.54||91.59||91.59||91.54||0
1654190150000|2022-06-02 17:15:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|61
1654190160000|2022-06-02 17:16:00|91.59|91.46|91.59|91.46|91.59|91.46|91.59|91.46|439
1654190190000|2022-06-02 17:16:30|||||||||9
1654190210000|2022-06-02 17:16:50||91.51||91.46||91.51||91.46|0
1654190220000|2022-06-02 17:17:00||91.51||91.51||91.51||91.46|0
1654190270000|2022-06-02 17:17:50|91.64||91.59||91.64||91.59||1
1654190280000|2022-06-02 17:18:00|91.64||91.64||91.64||91.64||1
1654190320000|2022-06-02 17:18:40||91.56||91.56||91.56||91.56|0
1654190330000|2022-06-02 17:18:50||91.51||91.51||91.51||91.51|0
1654190350000|2022-06-02 17:19:10|||||||||8
1654190360000|2022-06-02 17:19:20||91.56||91.56||91.56||91.56|0
1654190410000|2022-06-02 17:20:10||91.51||91.51||91.51||91.51|0
1654190520000|2022-06-02 17:22:00|||||||||8
1654190550000|2022-06-02 17:22:30||91.56||91.51||91.56||91.51|0
1654190590000|2022-06-02 17:23:10||91.56||91.56||91.56||91.56|0
1654190610000|2022-06-02 17:23:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|1
1654190620000|2022-06-02 17:23:40||91.56||91.56||91.56||91.56|0
1654190640000|2022-06-02 17:24:00||91.61||91.61||91.61||91.56|0
1654190680000|2022-06-02 17:24:40||91.56||91.56||91.56||91.56|9
1654190700000|2022-06-02 17:25:00|91.64||91.69||91.69||91.64||0
1654190710000|2022-06-02 17:25:10|91.64||91.64||91.64||91.64||0
1654190740000|2022-06-02 17:25:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|1
1654190770000|2022-06-02 17:26:10|91.64|91.56|91.64|91.56|91.69|91.56|91.64|91.56|8
1654190870000|2022-06-02 17:27:50|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|1
1654190930000|2022-06-02 17:28:50|91.64||91.64||91.64||91.64||1
1654190940000|2022-06-02 17:29:00||91.56||91.56||91.56||91.56|0
1654190960000|2022-06-02 17:29:20|91.69||91.64||91.69||91.64||2
1654190970000|2022-06-02 17:29:30|91.69||91.69||91.69||91.69||0
1654190980000|2022-06-02 17:29:40||91.61||91.61||91.61||91.56|0
1654191000000|2022-06-02 17:30:00|||||||||9
1654191050000|2022-06-02 17:30:50|91.74||91.74||91.74||91.69||623
1654191060000|2022-06-02 17:31:00|91.69|91.56|91.64|91.56|91.69|91.56|91.64|91.56|0
1654191110000|2022-06-02 17:31:50|91.69||91.69||91.69||91.69||2
1654191120000|2022-06-02 17:32:00||91.61||91.61||91.61||91.61|0
1654191130000|2022-06-02 17:32:10||91.56||91.61||91.61||91.56|0
1654191160000|2022-06-02 17:32:40|91.74||91.74||91.74||91.74||8
1654191170000|2022-06-02 17:32:50|91.69|91.66|91.74|91.66|91.74|91.66|91.69|91.66|414
1654191220000|2022-06-02 17:33:40|||||||||22
1654191280000|2022-06-02 17:34:40|||||||||11
1654191330000|2022-06-02 17:35:30|91.79||91.79||91.79||91.79||9
1654191360000|2022-06-02 17:36:00|91.74||91.74||91.74||91.74||0
1654191370000|2022-06-02 17:36:10|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|2
1654191410000|2022-06-02 17:36:50|91.74||91.74||91.74||91.74||15
1654191420000|2022-06-02 17:37:00||91.66||91.66||91.66||91.66|0
1654191460000|2022-06-02 17:37:40||91.61||91.61||91.61||91.61|0
1654191480000|2022-06-02 17:38:00||91.66||91.66||91.66||91.66|0
1654191490000|2022-06-02 17:38:10|91.79||91.74||91.79||91.74||8
1654191650000|2022-06-02 17:40:50||91.61||91.66||91.66||91.61|9
1654191680000|2022-06-02 17:41:20|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|4
1654191700000|2022-06-02 17:41:40|||||||||1
1654191810000|2022-06-02 17:43:30|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|12
1654191820000|2022-06-02 17:43:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|0
1654191850000|2022-06-02 17:44:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|1
1654191900000|2022-06-02 17:45:00|91.79|91.71|91.79|91.66|91.79|91.71|91.79|91.66|33
1654191910000|2022-06-02 17:45:10|91.74||91.74||91.74||91.74||0
1654191960000|2022-06-02 17:46:00|||||||||5
1654191970000|2022-06-02 17:46:10|91.79||91.79||91.79||91.79||9
1654191980000|2022-06-02 17:46:20||91.71||91.66||91.71||91.66|0
1654191990000|2022-06-02 17:46:30||91.71||91.66||91.71||91.66|0
1654192000000|2022-06-02 17:46:40||91.71||91.66||91.71||91.66|0
1654192010000|2022-06-02 17:46:50||91.71||91.71||91.71||91.66|0
1654192020000|2022-06-02 17:47:00||91.66||91.66||91.71||91.66|0
1654192030000|2022-06-02 17:47:10||91.71||91.66||91.71||91.66|0
1654192040000|2022-06-02 17:47:20||91.71||91.71||91.71||91.66|0
1654192130000|2022-06-02 17:48:50|||||||||8
1654192240000|2022-06-02 17:50:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.71|4
1654192290000|2022-06-02 17:51:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|17
1654192300000|2022-06-02 17:51:40||91.66||91.66||91.66||91.66|3
1654192310000|2022-06-02 17:51:50||91.71||91.71||91.71||91.71|0
1654192320000|2022-06-02 17:52:00||91.66||91.66||91.66||91.66|0
1654192350000|2022-06-02 17:52:30|||||||||3
1654192410000|2022-06-02 17:53:30||91.71||91.66||91.71||91.66|0
1654192450000|2022-06-02 17:54:10|91.74||91.74||91.74||91.74||0
1654192460000|2022-06-02 17:54:20|91.79||91.79||91.79||91.79||8
1654192480000|2022-06-02 17:54:40|91.74||91.74||91.74||91.74||0
1654192520000|2022-06-02 17:55:20||91.61||91.61||91.61||91.61|0
1654192540000|2022-06-02 17:55:40|91.69||91.69||91.69||91.69||0
1654192550000|2022-06-02 17:55:50|91.74||91.74||91.74||91.74||1
1654192610000|2022-06-02 17:56:50||91.66||91.66||91.66||91.66|0
1654192620000|2022-06-02 17:57:00|91.79||91.79||91.79||91.79||9
1654192680000|2022-06-02 17:58:00||91.71||91.66||91.71||91.66|0
1654192700000|2022-06-02 17:58:20||91.71||91.66||91.71||91.66|0
1654192730000|2022-06-02 17:58:50||91.71||91.66||91.71||91.66|0
1654192770000|2022-06-02 17:59:30||91.71||91.71||91.71||91.71|0
1654192780000|2022-06-02 17:59:40|91.84||91.84||91.84||91.84||8
1654192810000|2022-06-02 18:00:10|91.79||91.79||91.79||91.79||0
1654192840000|2022-06-02 18:00:40||91.66||91.66||91.66||91.66|22
1654192860000|2022-06-02 18:01:00||91.71||91.71||91.71||91.71|0
1654192940000|2022-06-02 18:02:20||91.66||91.66||91.66||91.66|8
1654192960000|2022-06-02 18:02:40||91.71||91.66||91.71||91.66|0
1654192970000|2022-06-02 18:02:50||91.71||91.71||91.71||91.71|0
1654193110000|2022-06-02 18:05:10|||||||||9
1654193150000|2022-06-02 18:05:50|||||||||7
1654193160000|2022-06-02 18:06:00|91.84||91.84||91.84||91.84||33
1654193170000|2022-06-02 18:06:10||91.76||91.76||91.76||91.76|0
1654193220000|2022-06-02 18:07:00|||||||||5
1654193230000|2022-06-02 18:07:10|||||||||7
1654193260000|2022-06-02 18:07:40||91.71||91.71||91.71||91.71|10
1654193290000|2022-06-02 18:08:10|91.79||91.79||91.79||91.79||3
1654193410000|2022-06-02 18:10:10|91.74|91.66|91.74|91.66|91.74|91.71|91.74|91.66|0
1654193420000|2022-06-02 18:10:20|91.79||91.79||91.79||91.79||7
1654193430000|2022-06-02 18:10:30||91.71||91.66||91.71||91.66|9
1654193440000|2022-06-02 18:10:40||91.71||91.71||91.71||91.66|0
1654193450000|2022-06-02 18:10:50||91.66||91.71||91.71||91.66|0
1654193460000|2022-06-02 18:11:00||91.66||91.71||91.71||91.66|0
1654193470000|2022-06-02 18:11:10||91.66||91.66||91.66||91.66|3
1654193590000|2022-06-02 18:13:10|||||||||8
1654193610000|2022-06-02 18:13:30|91.74|91.61|91.74|91.61|91.74|91.61|91.69|91.61|3
1654193640000|2022-06-02 18:14:00||91.66||91.66||91.66||91.61|0
1654193650000|2022-06-02 18:14:10||91.61||91.61||91.66||91.61|0
1654193660000|2022-06-02 18:14:20||91.66||91.66||91.66||91.66|0
1654193750000|2022-06-02 18:15:50|||||||||9
1654193820000|2022-06-02 18:17:00|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|8
1654193830000|2022-06-02 18:17:10|||||||||2
1654193880000|2022-06-02 18:18:00|||||||||2
1654193920000|2022-06-02 18:18:40|||||||||8
1654193960000|2022-06-02 18:19:20|||||||||1
1654194000000|2022-06-02 18:20:00|||||||||2
1654194010000|2022-06-02 18:20:10|||||||||1
1654194040000|2022-06-02 18:20:40|||||||||1
1654194070000|2022-06-02 18:21:10|||||||||1
1654194080000|2022-06-02 18:21:20|||||||||9
1654194120000|2022-06-02 18:22:00|||||||||1
1654194170000|2022-06-02 18:22:50|||||||||1
1654194200000|2022-06-02 18:23:20|||||||||1
1654194210000|2022-06-02 18:23:30|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|21
1654194240000|2022-06-02 18:24:00|||||||||8
1654194260000|2022-06-02 18:24:20|||||||||1
1654194290000|2022-06-02 18:24:50|||||||||1
1654194310000|2022-06-02 18:25:10|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|8
1654194320000|2022-06-02 18:25:20|91.74||91.69||91.74||91.69||0
1654194350000|2022-06-02 18:25:50||91.56||91.56||91.56||91.56|0
1654194400000|2022-06-02 18:26:40|||||||||9
1654194420000|2022-06-02 18:27:00||91.61||91.61||91.61||91.56|0
1654194430000|2022-06-02 18:27:10||91.56||91.56||91.56||91.56|0
1654194510000|2022-06-02 18:28:30|||||||||1
1654194530000|2022-06-02 18:28:50|91.64||91.69||91.69||91.64||12
1654194560000|2022-06-02 18:29:20|||||||||8
1654194570000|2022-06-02 18:29:30|||||||||1
1654194580000|2022-06-02 18:29:40||91.61||91.56||91.61||91.56|0
1654194610000|2022-06-02 18:30:10||91.61||91.61||91.61||91.61|0
1654194620000|2022-06-02 18:30:20|||||||||1
1654194670000|2022-06-02 18:31:10|||||||||1
1654194720000|2022-06-02 18:32:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|31
1654194730000|2022-06-02 18:32:10|||||||||1
1654194790000|2022-06-02 18:33:10|||||||||1
1654194830000|2022-06-02 18:33:50|||||||||1
1654194890000|2022-06-02 18:34:50|||||||||8
1654195050000|2022-06-02 18:37:30|||||||||9
1654195060000|2022-06-02 18:37:40|||||||||1
1654195210000|2022-06-02 18:40:10|||||||||8
1654195220000|2022-06-02 18:40:20|||||||||1
1654195370000|2022-06-02 18:42:50|||||||||8
1654195410000|2022-06-02 18:43:30||91.61||91.61||91.61||91.61|0
1654195440000|2022-06-02 18:44:00||91.66||91.61||91.66||91.61|0
1654195450000|2022-06-02 18:44:10||91.66||91.66||91.66||91.61|0
1654195520000|2022-06-02 18:45:20||91.61||91.61||91.61||91.61|0
1654195530000|2022-06-02 18:45:30|||||||||9
1654195550000|2022-06-02 18:45:50||91.66||91.66||91.66||91.66|0
1654195660000|2022-06-02 18:47:40|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|15
1654195700000|2022-06-02 18:48:20|||||||||8
1654195810000|2022-06-02 18:50:10||91.66||91.66||91.66||91.66|13
1654195860000|2022-06-02 18:51:00||91.71||91.66||91.71||91.66|0
1654195910000|2022-06-02 18:51:50||91.71||91.66||91.71||91.66|0
1654195920000|2022-06-02 18:52:00||91.71||91.66||91.71||91.66|0
1654195940000|2022-06-02 18:52:20||91.71||91.71||91.71||91.71|0
1654196020000|2022-06-02 18:53:40|||||||||8
1654196050000|2022-06-02 18:54:10|||||||||1
1654196060000|2022-06-02 18:54:20||91.66||91.66||91.66||91.66|0
1654196100000|2022-06-02 18:55:00|||||||||1
1654196180000|2022-06-02 18:56:20|91.74|91.61|91.74|91.61|91.74|91.61|91.74|91.61|9
1654196190000|2022-06-02 18:56:30|||||||||1
1654196250000|2022-06-02 18:57:30|||||||||1
1654196260000|2022-06-02 18:57:40|||||||||2
1654196270000|2022-06-02 18:57:50|||||||||1
1654196280000|2022-06-02 18:58:00|||||||||1
1654196290000|2022-06-02 18:58:10|||||||||1
1654196300000|2022-06-02 18:58:20|||||||||1
1654196310000|2022-06-02 18:58:30|||||||||3
1654196320000|2022-06-02 18:58:40|||||||||1
1654196330000|2022-06-02 18:58:50|||||||||2
1654196340000|2022-06-02 18:59:00|91.69|91.56|91.69|91.56|91.69|91.56|91.69|91.56|9
1654196350000|2022-06-02 18:59:10|||||||||1
1654196360000|2022-06-02 18:59:20|||||||||3
1654196370000|2022-06-02 18:59:30|||||||||1
1654196380000|2022-06-02 18:59:40|||||||||3
1654196390000|2022-06-02 18:59:50|||||||||2
1654196410000|2022-06-02 19:00:10|91.64||91.64||91.64||91.64||3
1654196430000|2022-06-02 19:00:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|1
1654196470000|2022-06-02 19:01:10||91.56||91.56||91.56||91.56|9
1654196480000|2022-06-02 19:01:20|||||||||1
1654196490000|2022-06-02 19:01:30|91.64||91.64||91.64||91.64||0
1654196540000|2022-06-02 19:02:20|91.69||91.69||91.69||91.69||4
1654196550000|2022-06-02 19:02:30|||||||||1
1654196570000|2022-06-02 19:02:50|91.64||91.64||91.64||91.64||0
1654196610000|2022-06-02 19:03:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|2
1654196670000|2022-06-02 19:04:30||91.56||91.56||91.56||91.56|8
1654196680000|2022-06-02 19:04:40|91.64||91.69||91.69||91.64||1
1654196750000|2022-06-02 19:05:50||91.61||91.61||91.61||91.61|0
1654196810000|2022-06-02 19:06:50||91.56||91.56||91.56||91.56|0
1654196830000|2022-06-02 19:07:10|||||||||9
1654196870000|2022-06-02 19:07:50||91.61||91.61||91.61||91.61|0
1654196880000|2022-06-02 19:08:00||91.56||91.56||91.56||91.56|0
1654196910000|2022-06-02 19:08:30||91.61||91.61||91.61||91.61|0
1654196970000|2022-06-02 19:09:30|91.74||91.74||91.74||91.74||10
1654196980000|2022-06-02 19:09:40|91.69||91.69||91.69||91.69||0
1654196990000|2022-06-02 19:09:50|||||||||8
1654197020000|2022-06-02 19:10:20|||||||||3
1654197070000|2022-06-02 19:11:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|7
1654197150000|2022-06-02 19:12:30|||||||||9
1654197160000|2022-06-02 19:12:40|||||||||3
1654197170000|2022-06-02 19:12:50|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|5
1654197180000|2022-06-02 19:13:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|0
1654197190000|2022-06-02 19:13:10||91.61||91.61||91.66||91.61|2
1654197200000|2022-06-02 19:13:20||91.66||91.61||91.66||91.61|0
1654197220000|2022-06-02 19:13:40||91.66||91.61||91.66||91.61|0
1654197230000|2022-06-02 19:13:50|91.69|91.66|91.69|91.61|91.74|91.66|91.69|91.61|158
1654197240000|2022-06-02 19:14:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|4
1654197270000|2022-06-02 19:14:30|91.79||91.79||91.79||91.79||2
1654197290000|2022-06-02 19:14:50|91.74||91.74||91.74||91.74||0
1654197310000|2022-06-02 19:15:10|||||||||8
1654197400000|2022-06-02 19:16:40|||||||||7
1654197420000|2022-06-02 19:17:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|19
1654197460000|2022-06-02 19:17:40||91.66||91.66||91.66||91.66|22
1654197470000|2022-06-02 19:17:50|91.74||91.74||91.74||91.74||0
1654197520000|2022-06-02 19:18:40|||||||||7
1654197540000|2022-06-02 19:19:00|||||||||4
1654197590000|2022-06-02 19:19:50|||||||||15
1654197640000|2022-06-02 19:20:40|91.79||91.79||91.79||91.79||8
1654197650000|2022-06-02 19:20:50|91.74||91.74||91.74||91.74||0
1654197700000|2022-06-02 19:21:40|||||||||3
1654197750000|2022-06-02 19:22:30|||||||||3
1654197760000|2022-06-02 19:22:40||91.61||91.61||91.61||91.61|18
1654197770000|2022-06-02 19:22:50||91.66||91.66||91.66||91.66|0
1654197790000|2022-06-02 19:23:10|||||||||1
1654197930000|2022-06-02 19:25:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|7
1654197960000|2022-06-02 19:26:00|||||||||9
1654197970000|2022-06-02 19:26:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.61|6
1654197980000|2022-06-02 19:26:20|||||||||3
1654197990000|2022-06-02 19:26:30||91.61||91.61||91.61||91.61|2
1654198000000|2022-06-02 19:26:40|91.69||91.69||91.69||91.69||0
1654198040000|2022-06-02 19:27:20|||||||||4
1654198070000|2022-06-02 19:27:50|||||||||1
1654198120000|2022-06-02 19:28:40|91.74||91.74||91.74||91.74||10
1654198140000|2022-06-02 19:29:00|91.69||91.69||91.69||91.69||0
1654198160000|2022-06-02 19:29:20|||||||||1
1654198180000|2022-06-02 19:29:40|||||||||1
1654198190000|2022-06-02 19:29:50|||||||||1
1654198220000|2022-06-02 19:30:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|6
1654198240000|2022-06-02 19:30:40|||||||||1
1654198260000|2022-06-02 19:31:00|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|27
1654198270000|2022-06-02 19:31:10|91.74||91.74||91.74||91.74||3
1654198280000|2022-06-02 19:31:20||91.66||91.66||91.66||91.66|0
1654198310000|2022-06-02 19:31:50|||||||||1
1654198340000|2022-06-02 19:32:20|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|3
1654198370000|2022-06-02 19:32:50|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|2
1654198400000|2022-06-02 19:33:20|||||||||1
1654198430000|2022-06-02 19:33:50|||||||||6
1654198450000|2022-06-02 19:34:10|||||||||4
1654198480000|2022-06-02 19:34:40|||||||||1
1654198500000|2022-06-02 19:35:00|||||||||2
1654198520000|2022-06-02 19:35:20|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|7
1654198550000|2022-06-02 19:35:50|||||||||1
1654198570000|2022-06-02 19:36:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|12
1654198590000|2022-06-02 19:36:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|2
1654198610000|2022-06-02 19:36:50||91.66||91.66||91.66||91.66|5
1654198620000|2022-06-02 19:37:00|91.74||91.74||91.74||91.74||0
1654198640000|2022-06-02 19:37:20||91.61||91.61||91.61||91.61|0
1654198660000|2022-06-02 19:37:40|91.69||91.69||91.69||91.69||1
1654198670000|2022-06-02 19:37:50|91.74||91.74||91.74||91.74||7
1654198690000|2022-06-02 19:38:10|91.79|91.66|91.79|91.71|91.79|91.71|91.79|91.66|6
1654198720000|2022-06-02 19:38:40|||||||||104
1654198770000|2022-06-02 19:39:30|||||||||8
1654198780000|2022-06-02 19:39:40|||||||||16
1654198800000|2022-06-02 19:40:00|91.84||91.84||91.84||91.84||8
1654198830000|2022-06-02 19:40:30||91.76||91.71||91.76||91.71|0
1654198840000|2022-06-02 19:40:40|91.79||91.79||91.79||91.79||0
1654198900000|2022-06-02 19:41:40|||||||||3
1654198930000|2022-06-02 19:42:10|||||||||9
1654198940000|2022-06-02 19:42:20|||||||||2
1654198960000|2022-06-02 19:42:40|||||||||1
1654199090000|2022-06-02 19:44:50|||||||||8
1654199160000|2022-06-02 19:46:00|||||||||1
1654199190000|2022-06-02 19:46:30|||||||||1
1654199200000|2022-06-02 19:46:40|||||||||1
1654199220000|2022-06-02 19:47:00|91.84||91.84||91.84||91.84||9
1654199230000|2022-06-02 19:47:10|91.79||91.79||91.79||91.79||1
1654199260000|2022-06-02 19:47:40|||||||||9
1654199270000|2022-06-02 19:47:50|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|16
1654199280000|2022-06-02 19:48:00|||||||||3
1654199330000|2022-06-02 19:48:50|||||||||1
1654199350000|2022-06-02 19:49:10|91.79|91.71|91.79|91.66|91.79|91.71|91.79|91.66|11
1654199360000|2022-06-02 19:49:20||91.71||91.71||91.71||91.66|0
1654199420000|2022-06-02 19:50:20|91.84||91.84||91.84||91.84||9
1654199430000|2022-06-02 19:50:30|||||||||1
1654199440000|2022-06-02 19:50:40|91.79||91.79||91.79||91.79||2
1654199450000|2022-06-02 19:50:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|1
1654199460000|2022-06-02 19:51:00|||||||||1
1654199470000|2022-06-02 19:51:10|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|8
1654199480000|2022-06-02 19:51:20|||||||||1
1654199510000|2022-06-02 19:51:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|15
1654199520000|2022-06-02 19:52:00|||||||||3
1654199560000|2022-06-02 19:52:40|||||||||6
1654199580000|2022-06-02 19:53:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|3
1654199610000|2022-06-02 19:53:30|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|7
1654199630000|2022-06-02 19:53:50|91.89|91.81|91.94|91.81|91.94|91.81|91.89|91.81|24
1654199640000|2022-06-02 19:54:00|91.89||91.89||91.89||91.89||0
1654199650000|2022-06-02 19:54:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|25
1654199680000|2022-06-02 19:54:40|||||||||13
1654199700000|2022-06-02 19:55:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|15
1654199710000|2022-06-02 19:55:10|||||||||7
1654199720000|2022-06-02 19:55:20|||||||||2
1654199780000|2022-06-02 19:56:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|27
1654199800000|2022-06-02 19:56:40|||||||||6
1654199820000|2022-06-02 19:57:00|||||||||1
1654199880000|2022-06-02 19:58:00|||||||||1
1654199890000|2022-06-02 19:58:10|||||||||2
1654199910000|2022-06-02 19:58:30|||||||||17
1654199920000|2022-06-02 19:58:40|||||||||3
1654199930000|2022-06-02 19:58:50|||||||||3
1654199940000|2022-06-02 19:59:00|||||||||10
1654199970000|2022-06-02 19:59:30||91.81||91.81||91.81||91.81|3
1654199990000|2022-06-02 19:59:50|||||||||8
1654236060000|2022-06-03 06:01:00|91.91|91.84|91.91|91.84|91.91|91.84|91.91|91.84|0
1654236110000|2022-06-03 06:01:50|91.99|91.81|91.84|91.71|91.99|91.81|91.84|91.71|0
1654236180000|2022-06-03 06:03:00|91.79|91.66|91.84|91.66|91.84|91.66|91.79|91.66|0
1654236200000|2022-06-03 06:03:20|91.79||91.79||91.79||91.79||0
1654236220000|2022-06-03 06:03:40|||||||||10
1654236240000|2022-06-03 06:04:00|91.84|91.71|91.84|91.76|91.84|91.76|91.84|91.71|0
1654236250000|2022-06-03 06:04:10||91.71||91.71||91.71||91.71|0
1654236270000|2022-06-03 06:04:30||91.76||91.76||91.76||91.71|0
1654236280000|2022-06-03 06:04:40|91.89|91.71|91.84|91.71|91.89|91.71|91.84|91.71|0
1654236370000|2022-06-03 06:06:10|91.79|91.66|91.79|91.66|91.79|91.66|91.79|91.66|0
1654236390000|2022-06-03 06:06:30||91.71||91.71||91.71||91.71|0
1654236400000|2022-06-03 06:06:40||91.66||91.66||91.66||91.66|0
1654236520000|2022-06-03 06:08:40|91.84|91.71|91.84|91.71|91.84|91.71|91.84|91.71|0
1654236570000|2022-06-03 06:09:30|91.89|91.76|91.89|91.76|91.89|91.76|91.89|91.76|0
1654236600000|2022-06-03 06:10:00||91.81||91.76||91.81||91.76|0
1654236710000|2022-06-03 06:11:50||91.81||91.81||91.81||91.81|0
1654236730000|2022-06-03 06:12:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|12
1654236740000|2022-06-03 06:12:20|91.99||91.99||91.99||91.99||0
1654236830000|2022-06-03 06:13:50|91.94|91.81|91.94|91.81|91.94|91.81|91.94|91.81|3
1654236870000|2022-06-03 06:14:30|91.89|91.76|91.89|91.76|91.89|91.76|91.89|91.76|0
1654236920000|2022-06-03 06:15:20|91.94|91.81|91.94|91.81|91.94|91.81|91.94|91.81|0
1654237010000|2022-06-03 06:16:50||91.86||91.86||91.86||91.86|0
1654237030000|2022-06-03 06:17:10|91.99||91.99||91.99||91.99||0
1654237130000|2022-06-03 06:18:50|92.04|91.91|92.04|91.91|92.04|91.91|92.04|91.91|0
1654237140000|2022-06-03 06:19:00|91.99|91.86|91.99|91.86|91.99|91.86|91.99|91.86|0
1654237180000|2022-06-03 06:19:40|91.94||91.94||91.94||91.94||0
1654237190000|2022-06-03 06:19:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|5
1654237300000|2022-06-03 06:21:40||91.76||91.76||91.76||91.76|0
1654237320000|2022-06-03 06:22:00||91.81||91.76||91.81||91.76|0
1654237330000|2022-06-03 06:22:10||91.81||91.81||91.81||91.81|0
1654237370000|2022-06-03 06:22:50||91.76||91.76||91.76||91.76|13
1654237450000|2022-06-03 06:24:10||91.81||91.76||91.81||91.76|0
1654237460000|2022-06-03 06:24:20||91.81||91.76||91.81||91.76|0
1654237470000|2022-06-03 06:24:30||91.81||91.81||91.81||91.81|0
1654237480000|2022-06-03 06:24:40|91.94||91.94||91.94||91.94||5
1654237500000|2022-06-03 06:25:00|91.99|91.86|91.99|91.86|91.99|91.91|91.99|91.86|5
1654237510000|2022-06-03 06:25:10||91.91||91.91||91.91||91.91|0
1654237520000|2022-06-03 06:25:20||91.86||91.86||91.86||91.86|0
1654237550000|2022-06-03 06:25:50|91.94||91.94||91.94||91.94||0
1654237570000|2022-06-03 06:26:10||91.81||91.81||91.81||91.81|0
1654237580000|2022-06-03 06:26:20||91.86||91.86||91.86||91.81|0
1654237590000|2022-06-03 06:26:30||91.81||91.81||91.81||91.81|0
1654237700000|2022-06-03 06:28:20|91.89|91.76|91.89|91.76|91.89|91.76|91.89|91.76|0
1654237750000|2022-06-03 06:29:10|91.84||91.84||91.84||91.84||0
1654237760000|2022-06-03 06:29:20||91.71||91.71||91.71||91.71|1
1654237820000|2022-06-03 06:30:20|91.89|91.76|91.89|91.76|91.89|91.76|91.89|91.76|0
1654237860000|2022-06-03 06:31:00||91.81||91.76||91.81||91.76|0
1654237870000|2022-06-03 06:31:10||91.81||91.76||91.81||91.76|0
1654237910000|2022-06-03 06:31:50|91.94|91.81|91.94|91.81|91.94|91.81|91.94|91.81|0
1654237940000|2022-06-03 06:32:20||91.86||91.81||91.86||91.81|0
1654237950000|2022-06-03 06:32:30||91.86||91.81||91.86||91.81|0
1654237970000|2022-06-03 06:32:50||91.86||91.81||91.86||91.81|0
1654237990000|2022-06-03 06:33:10|91.89||91.89||91.89||91.89||0
1654238020000|2022-06-03 06:33:40||91.76||91.76||91.76||91.76|2
1654238140000|2022-06-03 06:35:40||91.81||91.81||91.81||91.81|0
1654238190000|2022-06-03 06:36:30|91.94||91.94||91.94||91.94||0
1654238270000|2022-06-03 06:37:50||91.86||91.86||91.86||91.86|0
1654238290000|2022-06-03 06:38:10|91.99||91.99||91.99||91.99||0
1654238330000|2022-06-03 06:38:50|91.94|91.81|91.94|91.81|91.94|91.81|91.94|91.81|0
1654238400000|2022-06-03 06:40:00|91.89||91.89||91.89||91.89||0
1654238430000|2022-06-03 06:40:30|91.94||91.94||91.94||91.94||3
1654238460000|2022-06-03 06:41:00||91.86||91.81||91.86||91.81|0
1654238500000|2022-06-03 06:41:40|91.89||91.89||91.89||91.89||8
1654238520000|2022-06-03 06:42:00|91.94||91.94||91.94||91.89||0
1654238620000|2022-06-03 06:43:40||91.86||91.81||91.86||91.81|0
1654238680000|2022-06-03 06:44:40||91.86||91.81||91.86||91.81|0
1654238820000|2022-06-03 06:47:00|91.89|91.86|91.89|91.81|91.89|91.86|91.89|91.81|10
1654238830000|2022-06-03 06:47:10|91.94||91.94||91.94||91.94||37
1654238880000|2022-06-03 06:48:00|91.89||91.89||91.89||91.89||0
1654238940000|2022-06-03 06:49:00||91.76||91.76||91.76||91.76|57
1654238970000|2022-06-03 06:49:30|91.84|91.71|91.84|91.71|91.84|91.71|91.84|91.71|9
1654239190000|2022-06-03 06:53:10|91.79|91.76|91.84|91.71|91.84|91.76|91.79|91.71|6
1654239220000|2022-06-03 06:53:40|91.79|91.66|91.79|91.66|91.79|91.66|91.79|91.66|2
1654239260000|2022-06-03 06:54:20|91.74||91.74||91.74||91.74||4
1654239280000|2022-06-03 06:54:40|91.79||91.79||91.79||91.79||18
1654239360000|2022-06-03 06:56:00|91.84|91.71|91.84|91.71|91.84|91.71|91.84|91.71|0
1654239370000|2022-06-03 06:56:10|91.79||91.84||91.84||91.79||0
1654239380000|2022-06-03 06:56:20|91.79||91.79||91.79||91.79||0
1654239400000|2022-06-03 06:56:40|91.84||91.79||91.84||91.79||0
1654239440000|2022-06-03 06:57:20|91.84||91.84||91.84||91.84||0
1654239510000|2022-06-03 06:58:30||91.76||91.76||91.76||91.76|0
1654239520000|2022-06-03 06:58:40|||||||||8
1654239530000|2022-06-03 06:58:50|91.89||91.89||91.89||91.89||3
1654239550000|2022-06-03 06:59:10|91.84|91.71|91.84|91.71|91.84|91.71|91.84|91.71|100
1654239570000|2022-06-03 06:59:30|91.79|91.66|91.79|91.66|91.84|91.66|91.79|91.66|53
1654239600000|2022-06-03 07:00:00|91.74|91.61|91.69|91.56|91.74|91.61|91.59|91.51|184
1654239610000|2022-06-03 07:00:10|91.64|91.61|91.69|91.61|91.69|91.61|91.64|91.56|81
1654239620000|2022-06-03 07:00:20|91.74|91.56|91.69|91.56|91.74|91.56|91.64|91.56|99
1654239630000|2022-06-03 07:00:30|91.64||91.64||91.69||91.64||3
1654239640000|2022-06-03 07:00:40|91.69|91.51|91.69|91.56|91.69|91.56|91.69|91.51|20
1654239660000|2022-06-03 07:01:00|91.64|91.51|91.64|91.51|91.64|91.56|91.64|91.51|88
1654239670000|2022-06-03 07:01:10|91.59|91.46|91.64|91.51|91.64|91.51|91.59|91.46|25
1654239680000|2022-06-03 07:01:20|91.59|91.56|91.64|91.51|91.64|91.56|91.59|91.51|39
1654239690000|2022-06-03 07:01:30||91.56||91.56||91.56||91.51|2
1654239700000|2022-06-03 07:01:40||91.51||91.51||91.56||91.51|15
1654239710000|2022-06-03 07:01:50||91.56||91.51||91.56||91.51|3
1654239720000|2022-06-03 07:02:00|91.59||91.64||91.64||91.59||13
1654239730000|2022-06-03 07:02:10||91.56||91.56||91.56||91.56|0
1654239740000|2022-06-03 07:02:20|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|4
1654239760000|2022-06-03 07:02:40||91.46||91.46||91.46||91.46|7
1654239770000|2022-06-03 07:02:50|91.54||91.54||91.59||91.54||3
1654239780000|2022-06-03 07:03:00||91.41||91.41||91.46||91.41|8
1654239790000|2022-06-03 07:03:10||91.46||91.46||91.46||91.41|4
1654239800000|2022-06-03 07:03:20||91.41||91.46||91.46||91.41|5
1654239810000|2022-06-03 07:03:30|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|143
1654239820000|2022-06-03 07:03:40||91.46||91.51||91.51||91.46|3
1654239830000|2022-06-03 07:03:50|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|24
1654239840000|2022-06-03 07:04:00|||||||||3
1654239850000|2022-06-03 07:04:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.46|9
1654239860000|2022-06-03 07:04:20||91.46||91.51||91.51||91.46|6
1654239870000|2022-06-03 07:04:30||91.46||91.46||91.46||91.46|5
1654239880000|2022-06-03 07:04:40||91.51||91.51||91.51||91.51|1
1654239890000|2022-06-03 07:04:50|91.64||91.64||91.64||91.64||3
1654239900000|2022-06-03 07:05:00|91.59|91.56|91.64|91.56|91.64|91.56|91.59|91.51|57
1654239910000|2022-06-03 07:05:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|10
1654239920000|2022-06-03 07:05:20|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|8
1654239930000|2022-06-03 07:05:30|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|4
1654239960000|2022-06-03 07:06:00|91.54|91.46|91.59|91.51|91.59|91.51|91.54|91.46|11
1654239970000|2022-06-03 07:06:10|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|63
1654239990000|2022-06-03 07:06:30||91.51||91.56||91.56||91.51|13
1654240000000|2022-06-03 07:06:40|91.59|91.51|91.64|91.56|91.64|91.56|91.59|91.51|3
1654240010000|2022-06-03 07:06:50|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|4
1654240020000|2022-06-03 07:07:00|91.64||91.59||91.64||91.59||11
1654240030000|2022-06-03 07:07:10|91.64|91.56|91.64|91.56|91.64|91.56|91.59|91.51|29
1654240040000|2022-06-03 07:07:20|91.59|91.51|91.64|91.56|91.64|91.56|91.59|91.51|0
1654240060000|2022-06-03 07:07:40|91.59|91.51|91.59|91.51|91.64|91.51|91.59|91.51|6
1654240070000|2022-06-03 07:07:50|91.54|91.46|91.54|91.46|91.59|91.51|91.54|91.46|6
1654240080000|2022-06-03 07:08:00|91.59|91.41|91.54|91.41|91.59|91.46|91.49|91.41|51
1654240090000|2022-06-03 07:08:10|91.49||91.49||91.54||91.49||100
1654240100000|2022-06-03 07:08:20|91.54||91.54||91.54||91.54||123
1654240110000|2022-06-03 07:08:30|91.49|91.46|91.54|91.46|91.54|91.46|91.49|91.41|27
1654240130000|2022-06-03 07:08:50|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|204
1654240140000|2022-06-03 07:09:00||91.36||91.41||91.41||91.36|33
1654240160000|2022-06-03 07:09:20||91.36||91.41||91.41||91.36|12
1654240170000|2022-06-03 07:09:30|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|3
1654240180000|2022-06-03 07:09:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|2
1654240190000|2022-06-03 07:09:50|||||||||1
1654240200000|2022-06-03 07:10:00|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|8
1654240210000|2022-06-03 07:10:10|91.49|91.41|91.49|91.36|91.49|91.41|91.44|91.36|48
1654240220000|2022-06-03 07:10:20|91.44|91.41|91.49|91.41|91.49|91.41|91.44|91.41|9
1654240250000|2022-06-03 07:10:50|91.54||91.49||91.54||91.49||2
1654240260000|2022-06-03 07:11:00|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|12
1654240270000|2022-06-03 07:11:10|91.39|91.31|91.39|91.31|91.44|91.31|91.39|91.31|3
1654240280000|2022-06-03 07:11:20||91.26||91.26||91.31||91.26|2
1654240290000|2022-06-03 07:11:30|91.34|91.31|91.39|91.31|91.39|91.31|91.34|91.26|3
1654240300000|2022-06-03 07:11:40||91.26||91.31||91.31||91.26|0
1654240310000|2022-06-03 07:11:50||91.26||91.26||91.26||91.26|0
1654240320000|2022-06-03 07:12:00|91.34|91.21|91.29|91.21|91.34|91.26|91.29|91.21|14
1654240330000|2022-06-03 07:12:10|91.34|91.26|91.34|91.21|91.34|91.26|91.29|91.21|4
1654240340000|2022-06-03 07:12:20|91.29|91.26|91.34|91.26|91.34|91.26|91.29|91.21|0
1654240370000|2022-06-03 07:12:50|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.26|191
1654240380000|2022-06-03 07:13:00|91.34|91.26|91.39|91.31|91.44|91.31|91.34|91.26|7
1654240390000|2022-06-03 07:13:10|||||||||2
1654240400000|2022-06-03 07:13:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|1
1654240410000|2022-06-03 07:13:30|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|0
1654240470000|2022-06-03 07:14:30|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|22
1654240480000|2022-06-03 07:14:40|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|0
1654240490000|2022-06-03 07:14:50|91.44||91.39||91.44||91.39||2
1654240500000|2022-06-03 07:15:00|||||||||40
1654240510000|2022-06-03 07:15:10|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|23
1654240520000|2022-06-03 07:15:20||91.31||91.36||91.36||91.31|1
1654240530000|2022-06-03 07:15:30|91.39|91.31|91.39|91.31|91.39|91.31|91.34|91.26|88
1654240550000|2022-06-03 07:15:50|91.44|91.26|91.44|91.31|91.44|91.36|91.44|91.26|6
1654240560000|2022-06-03 07:16:00|91.39|91.36|91.39|91.31|91.39|91.36|91.39|91.31|18
1654240610000|2022-06-03 07:16:50|91.44||91.44||91.44||91.39||1
1654240620000|2022-06-03 07:17:00|91.39|91.36|91.39|91.31|91.44|91.36|91.39|91.31|46
1654240660000|2022-06-03 07:17:40|91.44|91.36|91.44|91.31|91.44|91.36|91.44|91.31|7
1654240670000|2022-06-03 07:17:50|91.39||91.39||91.39||91.39||0
1654240700000|2022-06-03 07:18:20|91.34|91.26|91.34|91.26|91.34|91.31|91.34|91.26|96
1654240720000|2022-06-03 07:18:40|||||||||4
1654240730000|2022-06-03 07:18:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|95
1654240740000|2022-06-03 07:19:00|91.24|91.16|91.24|91.16|91.29|91.21|91.24|91.16|134
1654240750000|2022-06-03 07:19:10|91.29||91.29||91.29||91.24||44
1654240760000|2022-06-03 07:19:20|91.24||91.29||91.29||91.24||0
1654240770000|2022-06-03 07:19:30||91.21||91.21||91.21||91.16|0
1654240810000|2022-06-03 07:20:10|||||||||250
1654240820000|2022-06-03 07:20:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|57
1654240830000|2022-06-03 07:20:30|||||||||11
1654240840000|2022-06-03 07:20:40|||||||||3
1654240850000|2022-06-03 07:20:50||91.21||91.21||91.26||91.21|42
1654240860000|2022-06-03 07:21:00|91.29|91.26|91.34|91.26|91.34|91.26|91.29|91.21|16
1654240870000|2022-06-03 07:21:10|||||||||1
1654240930000|2022-06-03 07:22:10|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|14
1654240940000|2022-06-03 07:22:20|91.34|91.26|91.39|91.26|91.39|91.26|91.34|91.26|17
1654240950000|2022-06-03 07:22:30|91.34|91.31|91.39|91.31|91.39|91.31|91.34|91.31|0
1654240980000|2022-06-03 07:23:00|91.34|91.26|91.39|91.31|91.39|91.31|91.34|91.26|7
1654240990000|2022-06-03 07:23:10||91.26||91.26||91.26||91.26|1
1654241000000|2022-06-03 07:23:20||91.31||91.31||91.31||91.26|3
1654241020000|2022-06-03 07:23:40|91.44|91.36|91.44|91.31|91.44|91.36|91.39|91.31|34
1654241030000|2022-06-03 07:23:50|91.39||91.39||91.39||91.39||3
1654241040000|2022-06-03 07:24:00|||||||||1
1654241060000|2022-06-03 07:24:20|91.34|91.26|91.34|91.21|91.34|91.26|91.34|91.21|161
1654241070000|2022-06-03 07:24:30|91.29||91.29||91.29||91.29||49
1654241090000|2022-06-03 07:24:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|55
1654241100000|2022-06-03 07:25:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|90
1654241110000|2022-06-03 07:25:10|91.24|91.06|91.14|91.06|91.24|91.06|91.14|91.06|486
1654241120000|2022-06-03 07:25:20|91.19|91.11|91.19|91.06|91.19|91.11|91.14|91.06|9
1654241130000|2022-06-03 07:25:30||91.11||91.11||91.11||91.11|0
1654241140000|2022-06-03 07:25:40|91.14|91.06|91.14|91.06|91.19|91.11|91.14|91.06|18
1654241150000|2022-06-03 07:25:50|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.06|4
1654241170000|2022-06-03 07:26:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|2
1654241190000|2022-06-03 07:26:30|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|7
1654241200000|2022-06-03 07:26:40|91.19||91.14||91.19||91.14||5
1654241210000|2022-06-03 07:26:50|91.19||91.14||91.19||91.14||0
1654241220000|2022-06-03 07:27:00|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.11|12
1654241230000|2022-06-03 07:27:10||91.06||91.11||91.11||91.06|3
1654241290000|2022-06-03 07:28:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|33
1654241300000|2022-06-03 07:28:20|||||||||2
1654241310000|2022-06-03 07:28:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|51
1654241340000|2022-06-03 07:29:00|91.14|91.06|91.14|91.01|91.14|91.06|91.14|91.01|12
1654241350000|2022-06-03 07:29:10||91.06||91.06||91.06||91.06|3
1654241370000|2022-06-03 07:29:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|2
1654241400000|2022-06-03 07:30:00|91.04|90.96|91.09|90.96|91.09|90.96|91.04|90.96|48
1654241410000|2022-06-03 07:30:10|91.04||91.04||91.04||91.04||0
1654241420000|2022-06-03 07:30:20|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|67
1654241430000|2022-06-03 07:30:30|91.04||90.99||91.04||90.99||8
1654241440000|2022-06-03 07:30:40|91.04||91.04||91.04||91.04||0
1654241450000|2022-06-03 07:30:50||90.96||90.96||90.96||90.96|0
1654241460000|2022-06-03 07:31:00||90.91||90.96||90.96||90.91|59
1654241470000|2022-06-03 07:31:10|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|43
1654241480000|2022-06-03 07:31:20|90.99|90.91|90.99|90.91|91.04|90.91|90.99|90.91|0
1654241520000|2022-06-03 07:32:00|||||||||182
1654241530000|2022-06-03 07:32:10|||||||||31
1654241570000|2022-06-03 07:32:50||90.86||90.91||90.91||90.86|6
1654241590000|2022-06-03 07:33:10|91.04||91.04||91.04||91.04||203
1654241600000|2022-06-03 07:33:20||90.96||90.96||90.96||90.91|3
1654241620000|2022-06-03 07:33:40|||||||||3
1654241640000|2022-06-03 07:34:00|||||||||27
1654241660000|2022-06-03 07:34:20|||||||||50
1654241680000|2022-06-03 07:34:40|||||||||2
1654241700000|2022-06-03 07:35:00|||||||||6
1654241710000|2022-06-03 07:35:10|90.99|90.91|90.99|90.91|91.04|90.96|90.99|90.91|48
1654241720000|2022-06-03 07:35:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|9
1654241740000|2022-06-03 07:35:40|91.09|91.01|91.09|90.96|91.09|91.01|91.04|90.96|16
1654241750000|2022-06-03 07:35:50||91.01||91.01||91.01||90.96|0
1654241760000|2022-06-03 07:36:00|||||||||1
1654241770000|2022-06-03 07:36:10|91.04|90.96|91.09|90.96|91.09|91.01|91.04|90.96|12
1654241780000|2022-06-03 07:36:20|91.04|91.01|91.09|90.96|91.09|91.01|91.04|90.96|1
1654241790000|2022-06-03 07:36:30||91.01||91.01||91.01||91.01|0
1654241840000|2022-06-03 07:37:20|||||||||6
1654241850000|2022-06-03 07:37:30|91.04|90.96|91.09|90.96|91.09|90.96|91.04|90.96|0
1654241860000|2022-06-03 07:37:40||91.01||91.01||91.01||91.01|0
1654241880000|2022-06-03 07:38:00|91.04|90.96|91.09|90.96|91.09|91.01|91.04|90.96|6
1654241890000|2022-06-03 07:38:10|91.04||91.04||91.04||91.04||0
1654241900000|2022-06-03 07:38:20|||||||||8
1654241910000|2022-06-03 07:38:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|40
1654241920000|2022-06-03 07:38:40||90.96||91.01||91.01||90.96|0
1654241930000|2022-06-03 07:38:50|||||||||7
1654241970000|2022-06-03 07:39:30|||||||||5
1654241980000|2022-06-03 07:39:40|||||||||2
1654242010000|2022-06-03 07:40:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.01|19
1654242030000|2022-06-03 07:40:30|91.09|91.01|91.14|91.01|91.14|91.01|91.09|91.01|0
1654242040000|2022-06-03 07:40:40|91.09|91.06|91.14|91.06|91.14|91.06|91.09|91.01|0
1654242050000|2022-06-03 07:40:50||91.01||91.06||91.06||91.01|0
1654242060000|2022-06-03 07:41:00|91.09|91.01|91.09|91.01|91.14|91.01|91.09|91.01|10
1654242110000|2022-06-03 07:41:50|||||||||1
1654242120000|2022-06-03 07:42:00|91.04|90.96|91.09|90.96|91.09|91.01|91.04|90.96|6
1654242130000|2022-06-03 07:42:10|91.04||91.04||91.09||91.04||0
1654242180000|2022-06-03 07:43:00|||||||||27
1654242220000|2022-06-03 07:43:40|91.09|91.01|91.09|91.01|91.09|91.01|91.09|90.96|8
1654242240000|2022-06-03 07:44:00|||||||||5
1654242280000|2022-06-03 07:44:40|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|3
1654242290000|2022-06-03 07:44:50|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|12
1654242300000|2022-06-03 07:45:00||91.01||91.01||91.01||91.01|0
1654242310000|2022-06-03 07:45:10|91.09||91.09||91.09||91.09||0
1654242320000|2022-06-03 07:45:20||90.96||90.96||90.96||90.96|5
1654242330000|2022-06-03 07:45:30|91.04||91.04||91.09||91.04||0
1654242360000|2022-06-03 07:46:00|||||||||81
1654242390000|2022-06-03 07:46:30|91.09||91.04||91.09||91.04||6
1654242410000|2022-06-03 07:46:50|||||||||6
1654242470000|2022-06-03 07:47:50|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|29
1654242480000|2022-06-03 07:48:00||90.91||90.96||90.96||90.91|6
1654242490000|2022-06-03 07:48:10||90.91||90.96||90.96||90.91|5
1654242500000|2022-06-03 07:48:20|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|0
1654242520000|2022-06-03 07:48:40|||||||||4
1654242530000|2022-06-03 07:48:50|91.09||91.09||91.09||91.09||0
1654242540000|2022-06-03 07:49:00|91.04||91.04||91.04||91.04||0
1654242590000|2022-06-03 07:49:50|||||||||4
1654242620000|2022-06-03 07:50:20||90.91||90.91||90.91||90.91|5
1654242630000|2022-06-03 07:50:30|90.99||90.99||90.99||90.99||0
1654242640000|2022-06-03 07:50:40|||||||||4
1654242730000|2022-06-03 07:52:10|||||||||30
1654242750000|2022-06-03 07:52:30|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|57
1654242780000|2022-06-03 07:53:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|59
1654242800000|2022-06-03 07:53:20|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.86|15
1654242810000|2022-06-03 07:53:30|||||||||3
1654242820000|2022-06-03 07:53:40|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|0
1654242830000|2022-06-03 07:53:50|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|69
1654242860000|2022-06-03 07:54:20|||||||||14
1654242870000|2022-06-03 07:54:30|||||||||37
1654242900000|2022-06-03 07:55:00|90.99|90.91|90.99|90.91|90.99|90.91|90.94|90.91|62
1654242910000|2022-06-03 07:55:10|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|0
1654242970000|2022-06-03 07:56:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|27
1654242980000|2022-06-03 07:56:20|||||||||1
1654243020000|2022-06-03 07:57:00|90.94|90.86|90.94|90.86|90.99|90.86|90.94|90.86|47
1654243030000|2022-06-03 07:57:10|||||||||1
1654243130000|2022-06-03 07:58:50|||||||||1
1654243180000|2022-06-03 07:59:40|||||||||11
1654243190000|2022-06-03 07:59:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|0
1654243200000|2022-06-03 08:00:00|||||||||65
1654243220000|2022-06-03 08:00:20|||||||||322
1654243240000|2022-06-03 08:00:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|62
1654243250000|2022-06-03 08:00:50|||||||||1
1654243260000|2022-06-03 08:01:00|||||||||3
1654243270000|2022-06-03 08:01:10|||||||||54
1654243290000|2022-06-03 08:01:30|||||||||16
1654243300000|2022-06-03 08:01:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|57
1654243340000|2022-06-03 08:02:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|84
1654243440000|2022-06-03 08:04:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|328
1654243460000|2022-06-03 08:04:20|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|96
1654243470000|2022-06-03 08:04:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|43
1654243480000|2022-06-03 08:04:40|||||||||25
1654243490000|2022-06-03 08:04:50|||||||||445
1654243500000|2022-06-03 08:05:00|90.94|90.86|90.89|90.81|90.94|90.86|90.89|90.81|79
1654243520000|2022-06-03 08:05:20|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|104
1654243550000|2022-06-03 08:05:50|90.89|90.81|90.84|90.76|90.89|90.81|90.84|90.76|125
1654243590000|2022-06-03 08:06:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|52
1654243600000|2022-06-03 08:06:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|9
1654243640000|2022-06-03 08:07:20|||||||||2
1654243650000|2022-06-03 08:07:30|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|193
1654243690000|2022-06-03 08:08:10|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|177
1654243740000|2022-06-03 08:09:00|||||||||46
1654243750000|2022-06-03 08:09:10|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|0
1654243760000|2022-06-03 08:09:20||90.76||90.81||90.81||90.76|49
1654243770000|2022-06-03 08:09:30|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|61
1654243790000|2022-06-03 08:09:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|11
1654243820000|2022-06-03 08:10:20|90.94||90.94||90.94||90.94||6
1654243830000|2022-06-03 08:10:30||90.86||90.86||90.86||90.86|1
1654243850000|2022-06-03 08:10:50|||||||||10
1654243880000|2022-06-03 08:11:20|||||||||1
1654243930000|2022-06-03 08:12:10|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|37
1654243940000|2022-06-03 08:12:20|90.99||90.94||90.99||90.94||13
1654243970000|2022-06-03 08:12:50||90.81||90.86||90.86||90.81|12
1654243990000|2022-06-03 08:13:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|4
1654244050000|2022-06-03 08:14:10|||||||||7
1654244060000|2022-06-03 08:14:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|3
1654244100000|2022-06-03 08:15:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|18
1654244110000|2022-06-03 08:15:10|||||||||8
1654244130000|2022-06-03 08:15:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|65
1654244170000|2022-06-03 08:16:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|10
1654244190000|2022-06-03 08:16:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|46
1654244210000|2022-06-03 08:16:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|9
1654244220000|2022-06-03 08:17:00|||||||||5
1654244260000|2022-06-03 08:17:40|||||||||33
1654244330000|2022-06-03 08:18:50|||||||||142
1654244340000|2022-06-03 08:19:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|36
1654244350000|2022-06-03 08:19:10|||||||||5
1654244360000|2022-06-03 08:19:20|||||||||2
1654244380000|2022-06-03 08:19:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|9
1654244440000|2022-06-03 08:20:40|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|32
1654244450000|2022-06-03 08:20:50|||||||||3
1654244470000|2022-06-03 08:21:10|||||||||5
1654244480000|2022-06-03 08:21:20|||||||||1
1654244530000|2022-06-03 08:22:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|15
1654244540000|2022-06-03 08:22:20|90.69||90.64||90.69||90.64||3
1654244560000|2022-06-03 08:22:40|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|13
1654244570000|2022-06-03 08:22:50|||||||||106
1654244580000|2022-06-03 08:23:00|||||||||3
1654244590000|2022-06-03 08:23:10|90.59|90.51|90.64|90.51|90.64|90.51|90.59|90.51|42
1654244600000|2022-06-03 08:23:20||90.56||90.56||90.56||90.56|2
1654244610000|2022-06-03 08:23:30|90.59|90.51|90.64|90.51|90.64|90.51|90.59|90.51|28
1654244620000|2022-06-03 08:23:40||90.56||90.56||90.56||90.56|1
1654244640000|2022-06-03 08:24:00|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|10
1654244650000|2022-06-03 08:24:10||90.51||90.56||90.56||90.51|1
1654244700000|2022-06-03 08:25:00||90.51||90.51||90.51||90.51|13
1654244710000|2022-06-03 08:25:10||90.56||90.56||90.56||90.51|1
1654244730000|2022-06-03 08:25:30|||||||||1
1654244770000|2022-06-03 08:26:10|||||||||1
1654244810000|2022-06-03 08:26:50|||||||||6
1654244820000|2022-06-03 08:27:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|1
1654244860000|2022-06-03 08:27:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|13
1654244880000|2022-06-03 08:28:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|33
1654244950000|2022-06-03 08:29:10|||||||||5
1654244960000|2022-06-03 08:29:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|16
1654244970000|2022-06-03 08:29:30||90.51||90.51||90.51||90.51|1
1654244980000|2022-06-03 08:29:40||90.56||90.56||90.56||90.56|0
1654244990000|2022-06-03 08:29:50||90.51||90.51||90.51||90.51|1
1654245000000|2022-06-03 08:30:00|90.59||90.59||90.64||90.59||6
1654245010000|2022-06-03 08:30:10|||||||||68
1654245060000|2022-06-03 08:31:00|||||||||60
1654245070000|2022-06-03 08:31:10|||||||||25
1654245080000|2022-06-03 08:31:20|||||||||1
1654245090000|2022-06-03 08:31:30|||||||||2
1654245130000|2022-06-03 08:32:10|||||||||5
1654245160000|2022-06-03 08:32:40|||||||||1
1654245190000|2022-06-03 08:33:10|90.64|90.56|90.64|90.56|90.64|90.56|90.59|90.56|142
1654245230000|2022-06-03 08:33:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|21
1654245240000|2022-06-03 08:34:00|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|22
1654245260000|2022-06-03 08:34:20|||||||||1
1654245280000|2022-06-03 08:34:40|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|14
1654245290000|2022-06-03 08:34:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|27
1654245310000|2022-06-03 08:35:10||90.51||90.51||90.51||90.51|272
1654245320000|2022-06-03 08:35:20|90.59||90.59||90.59||90.59||0
1654245380000|2022-06-03 08:36:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|418
1654245400000|2022-06-03 08:36:40|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|32
1654245420000|2022-06-03 08:37:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|10
1654245440000|2022-06-03 08:37:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|8
1654245480000|2022-06-03 08:38:00|90.64|90.56|90.64|90.56|90.64|90.56|90.59|90.51|10
1654245530000|2022-06-03 08:38:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|15
1654245540000|2022-06-03 08:39:00|||||||||3
1654245550000|2022-06-03 08:39:10|||||||||1
1654245570000|2022-06-03 08:39:30|90.64|90.56|90.64|90.56|90.69|90.56|90.64|90.56|31
1654245650000|2022-06-03 08:40:50|90.69||90.64||90.69||90.64||6
1654245660000|2022-06-03 08:41:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|6
1654245680000|2022-06-03 08:41:20|90.64|90.56|90.69|90.56|90.69|90.56|90.64|90.56|1
1654245690000|2022-06-03 08:41:30|90.64||90.64||90.64||90.64||0
1654245700000|2022-06-03 08:41:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|0
1654245760000|2022-06-03 08:42:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|9
1654245780000|2022-06-03 08:43:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|8
1654245790000|2022-06-03 08:43:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|3
1654245940000|2022-06-03 08:45:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|17
1654245950000|2022-06-03 08:45:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|7
1654245990000|2022-06-03 08:46:30|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|6
1654246010000|2022-06-03 08:46:50|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|7
1654246020000|2022-06-03 08:47:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|10
1654246040000|2022-06-03 08:47:20|||||||||50
1654246090000|2022-06-03 08:48:10|||||||||3
1654246100000|2022-06-03 08:48:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|1
1654246150000|2022-06-03 08:49:10|||||||||4
1654246160000|2022-06-03 08:49:20|||||||||1440
1654246200000|2022-06-03 08:50:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|1
1654246240000|2022-06-03 08:50:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|279
1654246280000|2022-06-03 08:51:20|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|374
1654246290000|2022-06-03 08:51:30|90.64|90.56|90.69|90.56|90.69|90.56|90.64|90.56|2
1654246300000|2022-06-03 08:51:40||90.61||90.56||90.61||90.56|1
1654246310000|2022-06-03 08:51:50|90.64||90.64||90.64||90.64||0
1654246320000|2022-06-03 08:52:00|||||||||175
1654246330000|2022-06-03 08:52:10||90.51||90.51||90.51||90.51|1
1654246340000|2022-06-03 08:52:20|90.59||90.59||90.59||90.59||3
1654246360000|2022-06-03 08:52:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|3
1654246380000|2022-06-03 08:53:00|||||||||5
1654246400000|2022-06-03 08:53:20|||||||||1
1654246430000|2022-06-03 08:53:50||90.51||90.51||90.51||90.51|3
1654246440000|2022-06-03 08:54:00||90.56||90.56||90.56||90.56|3
1654246450000|2022-06-03 08:54:10|||||||||1
1654246470000|2022-06-03 08:54:30|||||||||2
1654246550000|2022-06-03 08:55:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|6
1654246570000|2022-06-03 08:56:10|||||||||122
1654246600000|2022-06-03 08:56:40|||||||||4
1654246640000|2022-06-03 08:57:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|5
1654246660000|2022-06-03 08:57:40||90.61||90.61||90.61||90.61|2
1654246680000|2022-06-03 08:58:00|90.69||90.69||90.69||90.69||0
1654246690000|2022-06-03 08:58:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|11
1654246700000|2022-06-03 08:58:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|2
1654246770000|2022-06-03 08:59:30|||||||||19
1654246780000|2022-06-03 08:59:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|4
1654246800000|2022-06-03 09:00:00|||||||||3
1654246810000|2022-06-03 09:00:10|||||||||8
1654246860000|2022-06-03 09:01:00||90.61||90.66||90.66||90.61|5
1654246870000|2022-06-03 09:01:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|2
1654246970000|2022-06-03 09:02:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|4
1654246980000|2022-06-03 09:03:00|90.69|90.61|90.69|90.61|90.74|90.61|90.69|90.61|5
1654247000000|2022-06-03 09:03:20|||||||||1
1654247020000|2022-06-03 09:03:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|4
1654247040000|2022-06-03 09:04:00|||||||||63
1654247050000|2022-06-03 09:04:10|||||||||100
1654247070000|2022-06-03 09:04:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|12
1654247090000|2022-06-03 09:04:50||90.56||90.56||90.56||90.56|5
1654247100000|2022-06-03 09:05:00|90.64|90.61|90.69|90.61|90.69|90.61|90.64|90.61|13
1654247130000|2022-06-03 09:05:30|90.74||90.74||90.74||90.74||2
1654247140000|2022-06-03 09:05:40||90.66||90.66||90.66||90.66|0
1654247160000|2022-06-03 09:06:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|9
1654247170000|2022-06-03 09:06:10|90.74||90.74||90.74||90.74||2
1654247180000|2022-06-03 09:06:20||90.66||90.66||90.66||90.66|0
1654247220000|2022-06-03 09:07:00|||||||||3
1654247280000|2022-06-03 09:08:00|||||||||5
1654247300000|2022-06-03 09:08:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|2
1654247330000|2022-06-03 09:08:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|2
1654247410000|2022-06-03 09:10:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|8
1654247450000|2022-06-03 09:10:50|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|59
1654247490000|2022-06-03 09:11:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|143
1654247500000|2022-06-03 09:11:40|90.79|90.71|90.74|90.66|90.79|90.71|90.74|90.66|10
1654247510000|2022-06-03 09:11:50|||||||||40
1654247600000|2022-06-03 09:13:20|||||||||34
1654247620000|2022-06-03 09:13:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|99
1654247710000|2022-06-03 09:15:10|||||||||14
1654247860000|2022-06-03 09:17:40|||||||||1
1654247960000|2022-06-03 09:19:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|79
1654248010000|2022-06-03 09:20:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|34
1654248020000|2022-06-03 09:20:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|12
1654248100000|2022-06-03 09:21:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|3
1654248210000|2022-06-03 09:23:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|41
1654248230000|2022-06-03 09:23:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|15
1654248290000|2022-06-03 09:24:50|||||||||204
1654248440000|2022-06-03 09:27:20|||||||||1
1654248460000|2022-06-03 09:27:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|88
1654248500000|2022-06-03 09:28:20|||||||||4
1654248550000|2022-06-03 09:29:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|22
1654248630000|2022-06-03 09:30:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|7
1654248690000|2022-06-03 09:31:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|5
1654248720000|2022-06-03 09:32:00|||||||||3
1654248740000|2022-06-03 09:32:20|||||||||3
1654248770000|2022-06-03 09:32:50|||||||||1
1654248790000|2022-06-03 09:33:10|||||||||4
1654248810000|2022-06-03 09:33:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|12
1654248820000|2022-06-03 09:33:40|90.89||90.89||90.89||90.89||18
1654248840000|2022-06-03 09:34:00|90.84||90.89||90.89||90.84||4
1654248850000|2022-06-03 09:34:10|90.84||90.84||90.84||90.84||0
1654248880000|2022-06-03 09:34:40|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|0
1654248980000|2022-06-03 09:36:20|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|33
1654248990000|2022-06-03 09:36:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|155
1654249010000|2022-06-03 09:36:50||90.76||90.76||90.76||90.76|28
1654249020000|2022-06-03 09:37:00|90.84|90.81|90.89|90.81|90.89|90.81|90.84|90.81|4
1654249080000|2022-06-03 09:38:00|||||||||3
1654249190000|2022-06-03 09:39:50|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|8
1654249200000|2022-06-03 09:40:00|||||||||3
1654249230000|2022-06-03 09:40:30|90.89|90.81|90.89|90.81|90.94|90.81|90.89|90.81|12
1654249240000|2022-06-03 09:40:40|90.94||90.89||90.94||90.89||0
1654249250000|2022-06-03 09:40:50|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|0
1654249260000|2022-06-03 09:41:00|||||||||4
1654249270000|2022-06-03 09:41:10|||||||||1
1654249280000|2022-06-03 09:41:20||90.81||90.86||90.86||90.81|11
1654249310000|2022-06-03 09:41:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|1
1654249340000|2022-06-03 09:42:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|4
1654249380000|2022-06-03 09:43:00||90.81||90.81||90.81||90.81|4
1654249390000|2022-06-03 09:43:10|90.89||90.94||90.94||90.89||0
1654249410000|2022-06-03 09:43:30||90.86||90.86||90.86||90.86|0
1654249440000|2022-06-03 09:44:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|1
1654249490000|2022-06-03 09:44:50|||||||||50
1654249510000|2022-06-03 09:45:10|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|8
1654249550000|2022-06-03 09:45:50|||||||||1
1654249580000|2022-06-03 09:46:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|6
1654249660000|2022-06-03 09:47:40|||||||||5
1654249760000|2022-06-03 09:49:20|||||||||13
1654249780000|2022-06-03 09:49:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|9
1654249790000|2022-06-03 09:49:50|||||||||1
1654249800000|2022-06-03 09:50:00|90.89||90.89||90.89||90.89||3
1654249810000|2022-06-03 09:50:10||90.81||90.81||90.81||90.81|0
1654249820000|2022-06-03 09:50:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|10
1654249870000|2022-06-03 09:51:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|8
1654249900000|2022-06-03 09:51:40|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|36
1654249930000|2022-06-03 09:52:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|5
1654249940000|2022-06-03 09:52:20|||||||||13
1654249950000|2022-06-03 09:52:30|||||||||15
1654249960000|2022-06-03 09:52:40|91.09|90.91|91.04|90.91|91.09|90.91|91.04|90.91|130
1654249970000|2022-06-03 09:52:50||90.96||90.96||90.96||90.96|0
1654249980000|2022-06-03 09:53:00|||||||||1
1654249990000|2022-06-03 09:53:10|90.99|90.91|91.04|90.91|91.04|90.91|90.99|90.91|12
1654250000000|2022-06-03 09:53:20|90.99||91.04||91.04||90.99||0
1654250010000|2022-06-03 09:53:30|90.99||90.99||90.99||90.99||0
1654250040000|2022-06-03 09:54:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|4
1654250050000|2022-06-03 09:54:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|1
1654250060000|2022-06-03 09:54:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|12
1654250120000|2022-06-03 09:55:20|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|93
1654250170000|2022-06-03 09:56:10|||||||||4
1654250200000|2022-06-03 09:56:40|90.94|90.86|90.94|90.86|90.94|90.91|90.94|90.86|15
1654250210000|2022-06-03 09:56:50|90.99||90.99||90.99||90.99||1
1654250220000|2022-06-03 09:57:00|90.94||90.94||90.94||90.94||0
1654250230000|2022-06-03 09:57:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|4
1654250240000|2022-06-03 09:57:20|90.94|90.86|90.99|90.86|90.99|90.86|90.94|90.86|4
1654250260000|2022-06-03 09:57:40|90.94||90.94||90.94||90.94||22
1654250340000|2022-06-03 09:59:00|90.99|90.91|90.99|90.86|90.99|90.91|90.94|90.86|11
1654250350000|2022-06-03 09:59:10||90.91||90.91||90.91||90.91|0
1654250360000|2022-06-03 09:59:20|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.86|1
1654250400000|2022-06-03 10:00:00|||||||||3
1654250430000|2022-06-03 10:00:30|||||||||1
1654250460000|2022-06-03 10:01:00|||||||||3
1654250480000|2022-06-03 10:01:20|||||||||1
1654250530000|2022-06-03 10:02:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|23
1654250560000|2022-06-03 10:02:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|1
1654250640000|2022-06-03 10:04:00|||||||||7
1654250680000|2022-06-03 10:04:40|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|67
1654250690000|2022-06-03 10:04:50|||||||||77
1654250700000|2022-06-03 10:05:00|||||||||76
1654250710000|2022-06-03 10:05:10|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|5
1654250730000|2022-06-03 10:05:30|||||||||6
1654250760000|2022-06-03 10:06:00|90.99|90.91|90.99|90.91|90.99|90.91|90.94|90.91|31
1654250820000|2022-06-03 10:07:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|3
1654250870000|2022-06-03 10:07:50|||||||||17
1654250880000|2022-06-03 10:08:00|||||||||3
1654250950000|2022-06-03 10:09:10|||||||||4
1654250960000|2022-06-03 10:09:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|3
1654251000000|2022-06-03 10:10:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|3
1654251040000|2022-06-03 10:10:40|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|4
1654251060000|2022-06-03 10:11:00||90.76||90.76||90.76||90.76|51
1654251070000|2022-06-03 10:11:10|90.84||90.84||90.89||90.84||0
1654251120000|2022-06-03 10:12:00|||||||||348
1654251140000|2022-06-03 10:12:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|17
1654251200000|2022-06-03 10:13:20|||||||||11
1654251210000|2022-06-03 10:13:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|43
1654251220000|2022-06-03 10:13:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|36
1654251240000|2022-06-03 10:14:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|8
1654251290000|2022-06-03 10:14:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|49
1654251310000|2022-06-03 10:15:10|||||||||2
1654251320000|2022-06-03 10:15:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|51
1654251330000|2022-06-03 10:15:30|90.69||90.64||90.69||90.64||0
1654251340000|2022-06-03 10:15:40|||||||||4
1654251370000|2022-06-03 10:16:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.56|10
1654251410000|2022-06-03 10:16:50|||||||||2
1654251420000|2022-06-03 10:17:00||90.56||90.61||90.61||90.56|14
1654251460000|2022-06-03 10:17:40||90.56||90.56||90.56||90.56|1
1654251470000|2022-06-03 10:17:50|90.64||90.69||90.69||90.64||5
1654251480000|2022-06-03 10:18:00|90.64||90.64||90.64||90.64||0
1654251540000|2022-06-03 10:19:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|7
1654251590000|2022-06-03 10:19:50|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|4
1654251660000|2022-06-03 10:21:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|93
1654251690000|2022-06-03 10:21:30||90.61||90.61||90.61||90.61|1
1654251700000|2022-06-03 10:21:40||90.66||90.66||90.66||90.66|0
1654251720000|2022-06-03 10:22:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|2
1654251730000|2022-06-03 10:22:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|5
1654251750000|2022-06-03 10:22:30||90.61||90.66||90.66||90.61|2
1654251820000|2022-06-03 10:23:40|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|2
1654251950000|2022-06-03 10:25:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|8
1654251960000|2022-06-03 10:26:00|||||||||5
1654252000000|2022-06-03 10:26:40||90.66||90.66||90.66||90.66|5
1654252010000|2022-06-03 10:26:50||90.71||90.71||90.71||90.71|0
1654252020000|2022-06-03 10:27:00|90.74|90.66|90.79|90.66|90.79|90.66|90.74|90.66|6
1654252030000|2022-06-03 10:27:10||90.71||90.71||90.71||90.71|0
1654252060000|2022-06-03 10:27:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|1
1654252120000|2022-06-03 10:28:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|6
1654252180000|2022-06-03 10:29:40|||||||||1
1654252250000|2022-06-03 10:30:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|5
1654252270000|2022-06-03 10:31:10||90.71||90.76||90.76||90.71|3
1654252320000|2022-06-03 10:32:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|31
1654252350000|2022-06-03 10:32:30|90.84||90.79||90.84||90.79||1
1654252360000|2022-06-03 10:32:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|1
1654252430000|2022-06-03 10:33:50|90.89|90.81|90.89|90.76|90.89|90.81|90.89|90.76|37
1654252440000|2022-06-03 10:34:00|90.84|90.81|90.89|90.81|90.89|90.81|90.84|90.81|20
1654252450000|2022-06-03 10:34:10|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|36
1654252460000|2022-06-03 10:34:20|90.89||90.84||90.89||90.84||1
1654252470000|2022-06-03 10:34:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|0
1654252520000|2022-06-03 10:35:20|||||||||4
1654252560000|2022-06-03 10:36:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|56
1654252570000|2022-06-03 10:36:10|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|181
1654252580000|2022-06-03 10:36:20|||||||||11
1654252600000|2022-06-03 10:36:40|||||||||11
1654252660000|2022-06-03 10:37:40|||||||||1
1654252670000|2022-06-03 10:37:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|3
1654252710000|2022-06-03 10:38:30|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|57
1654252720000|2022-06-03 10:38:40|||||||||13
1654252780000|2022-06-03 10:39:40|||||||||3
1654252790000|2022-06-03 10:39:50|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|1
1654252800000|2022-06-03 10:40:00|||||||||5
1654252950000|2022-06-03 10:42:30|||||||||199
1654252970000|2022-06-03 10:42:50|90.74|90.66|90.79|90.66|90.79|90.71|90.74|90.66|26
1654252980000|2022-06-03 10:43:00||90.71||90.71||90.71||90.71|0
1654253060000|2022-06-03 10:44:20|||||||||1
1654253080000|2022-06-03 10:44:40|||||||||6
1654253180000|2022-06-03 10:46:20|||||||||1
1654253210000|2022-06-03 10:46:50|||||||||490
1654253240000|2022-06-03 10:47:20|||||||||11
1654253250000|2022-06-03 10:47:30|||||||||491
1654253260000|2022-06-03 10:47:40|||||||||6
1654253350000|2022-06-03 10:49:10|||||||||5
1654253360000|2022-06-03 10:49:20|||||||||3
1654253390000|2022-06-03 10:49:50|||||||||2
1654253410000|2022-06-03 10:50:10|||||||||6
1654253420000|2022-06-03 10:50:20|||||||||2
1654253430000|2022-06-03 10:50:30|||||||||2
1654253460000|2022-06-03 10:51:00|||||||||3
1654253470000|2022-06-03 10:51:10|||||||||2
1654253510000|2022-06-03 10:51:50|||||||||3
1654253550000|2022-06-03 10:52:30|||||||||3
1654253600000|2022-06-03 10:53:20|||||||||3
1654253620000|2022-06-03 10:53:40|||||||||3
1654253650000|2022-06-03 10:54:10|||||||||2
1654253660000|2022-06-03 10:54:20|||||||||3
1654253710000|2022-06-03 10:55:10|||||||||2
1654253740000|2022-06-03 10:55:40|||||||||2
1654253750000|2022-06-03 10:55:50|||||||||1
1654253770000|2022-06-03 10:56:10|||||||||2
1654253790000|2022-06-03 10:56:30|||||||||2
1654253810000|2022-06-03 10:56:50|||||||||1
1654253820000|2022-06-03 10:57:00|||||||||3
1654253930000|2022-06-03 10:58:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|241
1654253940000|2022-06-03 10:59:00|||||||||4
1654254140000|2022-06-03 11:02:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|61
1654254260000|2022-06-03 11:04:20|||||||||1
1654254350000|2022-06-03 11:05:50|||||||||1
1654254390000|2022-06-03 11:06:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|145
1654254400000|2022-06-03 11:06:40|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|48
1654254450000|2022-06-03 11:07:30|90.84|90.76|90.89|90.81|90.89|90.81|90.84|90.76|11
1654254460000|2022-06-03 11:07:40|90.84|90.76|90.84|90.76|90.84|90.81|90.84|90.76|0
1654254510000|2022-06-03 11:08:30|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|1
1654254530000|2022-06-03 11:08:50|||||||||11
1654254550000|2022-06-03 11:09:10||90.66||90.66||90.66||90.66|14
1654254560000|2022-06-03 11:09:20||90.71||90.71||90.71||90.71|0
1654254610000|2022-06-03 11:10:10|||||||||1
1654254730000|2022-06-03 11:12:10|90.84|90.76|90.89|90.81|90.89|90.81|90.84|90.76|493
1654254740000|2022-06-03 11:12:20|90.84|90.76|90.84|90.76|90.89|90.76|90.84|90.76|19
1654254770000|2022-06-03 11:12:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|16
1654254780000|2022-06-03 11:13:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|1
1654254840000|2022-06-03 11:14:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|51
1654254850000|2022-06-03 11:14:10|90.84|90.76|90.89|90.76|90.89|90.76|90.84|90.76|1
1654254860000|2022-06-03 11:14:20|90.84|90.81|90.89|90.81|90.89|90.81|90.84|90.81|0
1654254870000|2022-06-03 11:14:30||90.76||90.76||90.76||90.76|1
1654254880000|2022-06-03 11:14:40|90.84||90.84||90.89||90.84||0
1654254910000|2022-06-03 11:15:10|||||||||3
1654254960000|2022-06-03 11:16:00|90.89||90.84||90.89||90.84||23
1654254970000|2022-06-03 11:16:10|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|2
1654254980000|2022-06-03 11:16:20|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|1
1654255000000|2022-06-03 11:16:40|90.89||90.84||90.89||90.84||0
1654255020000|2022-06-03 11:17:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|20
1654255060000|2022-06-03 11:17:40|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|2
1654255080000|2022-06-03 11:18:00|||||||||6
1654255210000|2022-06-03 11:20:10|||||||||5
1654255230000|2022-06-03 11:20:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|3
1654255260000|2022-06-03 11:21:00|||||||||1
1654255270000|2022-06-03 11:21:10|||||||||1
1654255430000|2022-06-03 11:23:50|||||||||5
1654255500000|2022-06-03 11:25:00|||||||||1
1654255570000|2022-06-03 11:26:10|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|7
1654255600000|2022-06-03 11:26:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|5
1654255620000|2022-06-03 11:27:00|||||||||1
1654255670000|2022-06-03 11:27:50|||||||||2
1654255680000|2022-06-03 11:28:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|2
1654255700000|2022-06-03 11:28:20|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|152
1654255710000|2022-06-03 11:28:30||90.86||90.86||90.91||90.86|20
1654255720000|2022-06-03 11:28:40||90.91||90.91||90.91||90.91|0
1654255890000|2022-06-03 11:31:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|6
1654255920000|2022-06-03 11:32:00|||||||||5
1654256030000|2022-06-03 11:33:50|||||||||7
1654256040000|2022-06-03 11:34:00|||||||||1
1654256090000|2022-06-03 11:34:50||90.91||90.96||90.96||90.91|6
1654256110000|2022-06-03 11:35:10||90.91||90.91||90.91||90.91|6
1654256120000|2022-06-03 11:35:20|90.99||90.99||90.99||90.99||0
1654256130000|2022-06-03 11:35:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|0
1654256160000|2022-06-03 11:36:00||90.91||90.91||90.91||90.91|7
1654256170000|2022-06-03 11:36:10||90.96||90.91||90.96||90.91|0
1654256190000|2022-06-03 11:36:30||90.96||90.96||90.96||90.91|0
1654256220000|2022-06-03 11:37:00||90.91||90.96||90.96||90.91|1
1654256230000|2022-06-03 11:37:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|1
1654256250000|2022-06-03 11:37:30|||||||||1
1654256440000|2022-06-03 11:40:40|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|284
1654256500000|2022-06-03 11:41:40|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|12
1654256520000|2022-06-03 11:42:00|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|24
1654256600000|2022-06-03 11:43:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|45
1654256650000|2022-06-03 11:44:10|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|63
1654256760000|2022-06-03 11:46:00|||||||||71
1654256780000|2022-06-03 11:46:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|5
1654256810000|2022-06-03 11:46:50|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|6
1654256900000|2022-06-03 11:48:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|4
1654257000000|2022-06-03 11:50:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|61
1654257080000|2022-06-03 11:51:20|||||||||389
1654257090000|2022-06-03 11:51:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|8
1654257100000|2022-06-03 11:51:40|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|64
1654257120000|2022-06-03 11:52:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|58
1654257140000|2022-06-03 11:52:20|||||||||1
1654257150000|2022-06-03 11:52:30|||||||||25
1654257160000|2022-06-03 11:52:40|||||||||32
1654257170000|2022-06-03 11:52:50|||||||||39
1654257180000|2022-06-03 11:53:00|||||||||30
1654257190000|2022-06-03 11:53:10|||||||||28
1654257200000|2022-06-03 11:53:20|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|155
1654257210000|2022-06-03 11:53:30|||||||||35
1654257220000|2022-06-03 11:53:40|||||||||24
1654257230000|2022-06-03 11:53:50|||||||||11
1654257240000|2022-06-03 11:54:00|||||||||58
1654257250000|2022-06-03 11:54:10|||||||||54
1654257260000|2022-06-03 11:54:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|183
1654257270000|2022-06-03 11:54:30|||||||||8
1654257280000|2022-06-03 11:54:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|121
1654257290000|2022-06-03 11:54:50|||||||||13
1654257300000|2022-06-03 11:55:00|||||||||40
1654257310000|2022-06-03 11:55:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|36
1654257320000|2022-06-03 11:55:20|90.84||90.79||90.84||90.79||37
1654257330000|2022-06-03 11:55:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|0
1654257430000|2022-06-03 11:57:10|||||||||1
1654257460000|2022-06-03 11:57:40|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|95
1654257510000|2022-06-03 11:58:30||90.71||90.71||90.71||90.71|5
1654257520000|2022-06-03 11:58:40||90.76||90.76||90.76||90.76|0
1654257700000|2022-06-03 12:01:40|90.89||90.89||90.89||90.89||4
1654257710000|2022-06-03 12:01:50|90.84||90.84||90.89||90.84||0
1654257720000|2022-06-03 12:02:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|0
1654257850000|2022-06-03 12:04:10|||||||||75
1654257880000|2022-06-03 12:04:40||90.76||90.76||90.76||90.76|123
1654257890000|2022-06-03 12:04:50||90.81||90.81||90.81||90.81|0
1654258040000|2022-06-03 12:07:20|||||||||1
1654258210000|2022-06-03 12:10:10|||||||||3
1654258230000|2022-06-03 12:10:30|||||||||7
1654258340000|2022-06-03 12:12:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|49
1654258400000|2022-06-03 12:13:20|90.89|90.81|90.94|90.81|90.94|90.81|90.89|90.81|2
1654258410000|2022-06-03 12:13:30|90.89||90.89||90.94||90.89||1
1654258420000|2022-06-03 12:13:40|90.94||90.89||90.94||90.89||0
1654258430000|2022-06-03 12:13:50|90.94||90.94||90.94||90.94||0
1654258440000|2022-06-03 12:14:00|90.89||90.89||90.89||90.89||0
1654258450000|2022-06-03 12:14:10|90.94||90.94||90.94||90.94||0
1654258460000|2022-06-03 12:14:20||90.86||90.86||90.86||90.86|0
1654258520000|2022-06-03 12:15:20|||||||||6
1654258530000|2022-06-03 12:15:30|||||||||350
1654258610000|2022-06-03 12:16:50|90.99|90.91|90.99|90.91|90.99|90.91|90.94|90.91|51
1654258620000|2022-06-03 12:17:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|85
1654258630000|2022-06-03 12:17:10|90.99||90.94||90.99||90.94||1
1654258640000|2022-06-03 12:17:20|90.99||90.99||90.99||90.99||12
1654258650000|2022-06-03 12:17:30||90.91||90.91||90.91||90.86|11
1654258730000|2022-06-03 12:18:50|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|17
1654258800000|2022-06-03 12:20:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|83
1654258830000|2022-06-03 12:20:30|||||||||133
1654258860000|2022-06-03 12:21:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|107
1654258950000|2022-06-03 12:22:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|52
1654258960000|2022-06-03 12:22:40|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|105
1654258970000|2022-06-03 12:22:50|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|1
1654259040000|2022-06-03 12:24:00|91.04||90.99||91.04||90.99||70
1654259050000|2022-06-03 12:24:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|3
1654259180000|2022-06-03 12:26:20|||||||||10
1654259250000|2022-06-03 12:27:30||90.91||90.91||90.96||90.91|4
1654259260000|2022-06-03 12:27:40||90.96||90.96||90.96||90.91|0
1654259270000|2022-06-03 12:27:50||90.91||90.91||90.96||90.91|20
1654259280000|2022-06-03 12:28:00|90.99||90.99||90.99||90.99||73
1654259340000|2022-06-03 12:29:00|||||||||1
1654259350000|2022-06-03 12:29:10|90.94|90.86|90.99|90.86|90.99|90.91|90.94|90.86|90
1654259360000|2022-06-03 12:29:20|90.94|90.91|90.99|90.86|90.99|90.91|90.94|90.86|0
1654259370000|2022-06-03 12:29:30||90.91||90.91||90.91||90.91|22
1654259390000|2022-06-03 12:29:50|91.04|90.86|91.04|90.86|91.04|90.86|91.04|90.86|3
1654259400000|2022-06-03 12:30:00|91.09||90.99||91.09||90.94||452
1654259410000|2022-06-03 12:30:10|90.94|90.81|91.24|91.11|91.24|91.11|90.89|90.81|431
1654259420000|2022-06-03 12:30:20|91.19|91.16|91.14|91.06|91.24|91.16|91.14|91.06|36
1654259430000|2022-06-03 12:30:30|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|52
1654259440000|2022-06-03 12:30:40|91.24||91.24||91.24||91.24||71
1654259450000|2022-06-03 12:30:50|91.29|91.16|91.29|91.16|91.29|91.21|91.24|91.11|413
1654259460000|2022-06-03 12:31:00|91.24|91.11|91.24|91.11|91.24|91.11|91.19|91.11|19
1654259470000|2022-06-03 12:31:10|91.29|91.16|91.24|91.16|91.29|91.16|91.24|91.16|0
1654259480000|2022-06-03 12:31:20|91.29|91.11|91.19|91.11|91.29|91.11|91.19|91.11|286
1654259490000|2022-06-03 12:31:30|91.24|91.06|91.19|91.11|91.24|91.11|91.19|91.06|4
1654259500000|2022-06-03 12:31:40|91.24||91.24||91.24||91.19||4
1654259510000|2022-06-03 12:31:50|91.19|91.06|91.19|91.06|91.24|91.06|91.14|91.06|1
1654259520000|2022-06-03 12:32:00|91.24|91.11|91.24|91.11|91.24|91.16|91.24|91.06|9
1654259530000|2022-06-03 12:32:10|91.19|91.16|91.19|91.11|91.24|91.16|91.19|91.06|16
1654259540000|2022-06-03 12:32:20|91.24|91.16|91.24|91.16|91.24|91.16|91.19|91.11|0
1654259550000|2022-06-03 12:32:30|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|0
1654259560000|2022-06-03 12:32:40|91.24||91.24||91.24||91.24||7
1654259570000|2022-06-03 12:32:50|91.19|91.16|91.19|91.11|91.19|91.16|91.19|91.11|0
1654259580000|2022-06-03 12:33:00|91.24||91.19||91.24||91.19||6
1654259590000|2022-06-03 12:33:10|91.14|91.06|91.19|91.11|91.19|91.11|91.14|91.06|9
1654259600000|2022-06-03 12:33:20||91.06||91.11||91.11||91.06|3
1654259610000|2022-06-03 12:33:30|91.24|91.06|91.24|91.11|91.24|91.11|91.24|91.06|32
1654259620000|2022-06-03 12:33:40|91.19||91.19||91.24||91.19||1
1654259630000|2022-06-03 12:33:50|91.24||91.24||91.24||91.19||0
1654259640000|2022-06-03 12:34:00|91.19|91.06|91.19|91.06|91.19|91.06|91.19|91.06|1
1654259650000|2022-06-03 12:34:10|91.14||91.19||91.19||91.14||0
1654259660000|2022-06-03 12:34:20||91.11||91.11||91.11||91.11|0
1654259670000|2022-06-03 12:34:30|91.24|91.16|91.24|91.11|91.24|91.16|91.24|91.11|36
1654259680000|2022-06-03 12:34:40|91.19|91.16|91.24|91.11|91.24|91.16|91.19|91.11|9
1654259690000|2022-06-03 12:34:50|91.19||91.24||91.24||91.19||0
1654259700000|2022-06-03 12:35:00|91.19|91.06|91.14|91.06|91.19|91.06|91.14|91.06|4
1654259710000|2022-06-03 12:35:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|12
1654259720000|2022-06-03 12:35:20|||||||||100
1654259730000|2022-06-03 12:35:30|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|2
1654259750000|2022-06-03 12:35:50|91.04|90.96|91.04|90.96|91.09|90.96|91.04|90.96|5
1654259760000|2022-06-03 12:36:00|||||||||3
1654259770000|2022-06-03 12:36:10|91.09||91.04||91.09||91.04||3
1654259780000|2022-06-03 12:36:20|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|53
1654259790000|2022-06-03 12:36:30|||||||||75
1654259800000|2022-06-03 12:36:40|91.04||90.99||91.04||90.99||74
1654259810000|2022-06-03 12:36:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.91|5
1654259820000|2022-06-03 12:37:00|91.09||91.09||91.09||91.09||29
1654259830000|2022-06-03 12:37:10||91.01||90.96||91.01||90.96|2
1654259840000|2022-06-03 12:37:20|91.04|91.01|91.04|90.96|91.04|91.01|91.04|90.96|0
1654259850000|2022-06-03 12:37:30|91.09||91.04||91.09||91.04||0
1654259870000|2022-06-03 12:37:50|91.09|91.01|91.09|90.96|91.09|91.01|91.04|90.96|2
1654259880000|2022-06-03 12:38:00||91.01||91.01||91.01||91.01|0
1654259900000|2022-06-03 12:38:20||90.96||90.96||90.96||90.96|2
1654259910000|2022-06-03 12:38:30|91.04|91.01|91.04|90.96|91.04|91.01|91.04|90.96|0
1654259920000|2022-06-03 12:38:40||90.91||90.91||90.91||90.91|0
1654259930000|2022-06-03 12:38:50|90.99||90.99||91.04||90.99||29
1654259940000|2022-06-03 12:39:00|91.04||90.99||91.04||90.99||0
1654259950000|2022-06-03 12:39:10|90.94|90.86|90.99|90.86|90.99|90.86|90.94|90.86|8
1654259960000|2022-06-03 12:39:20|90.94||90.94||90.94||90.94||0
1654259970000|2022-06-03 12:39:30|90.99||90.99||90.99||90.94||0
1654259980000|2022-06-03 12:39:40|90.94|90.91|90.99|90.91|90.99|90.91|90.94|90.91|0
1654259990000|2022-06-03 12:39:50|90.94|90.86|90.99|90.86|90.99|90.86|90.94|90.86|2
1654260000000|2022-06-03 12:40:00||90.91||90.86||90.91||90.86|0
1654260010000|2022-06-03 12:40:10||90.91||90.86||90.91||90.86|0
1654260020000|2022-06-03 12:40:20|90.94|90.91|90.99|90.86|90.99|90.91|90.94|90.86|0
1654260030000|2022-06-03 12:40:30|90.94||90.99||90.99||90.94||1
1654260040000|2022-06-03 12:40:40|90.94||90.94||90.99||90.94||0
1654260070000|2022-06-03 12:41:10|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|5
1654260080000|2022-06-03 12:41:20|90.84|90.76|90.89|90.76|90.89|90.76|90.84|90.76|961
1654260090000|2022-06-03 12:41:30|90.84||90.84||90.89||90.84||0
1654260110000|2022-06-03 12:41:50|90.89||90.84||90.89||90.84||27
1654260120000|2022-06-03 12:42:00|90.89||90.84||90.89||90.84||0
1654260150000|2022-06-03 12:42:30||90.71||90.71||90.71||90.71|1
1654260160000|2022-06-03 12:42:40|90.79||90.84||90.84||90.79||0
1654260170000|2022-06-03 12:42:50|90.79|90.76|90.84|90.71|90.84|90.76|90.79|90.71|0
1654260180000|2022-06-03 12:43:00||90.76||90.76||90.76||90.71|0
1654260190000|2022-06-03 12:43:10||90.71||90.71||90.71||90.71|2
1654260210000|2022-06-03 12:43:30|90.79|90.76|90.79|90.71|90.79|90.76|90.79|90.71|0
1654260220000|2022-06-03 12:43:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|0
1654260290000|2022-06-03 12:44:50|90.89||90.84||90.89||90.84||4
1654260320000|2022-06-03 12:45:20|||||||||1
1654260340000|2022-06-03 12:45:40|90.89||90.84||90.89||90.84||1
1654260350000|2022-06-03 12:45:50|90.89||90.89||90.89||90.84||1
1654260360000|2022-06-03 12:46:00|90.84||90.84||90.84||90.84||0
1654260370000|2022-06-03 12:46:10|90.89|90.81|90.89|90.81|90.89|90.81|90.84|90.81|11
1654260380000|2022-06-03 12:46:20|90.94||90.89||90.94||90.89||0
1654260390000|2022-06-03 12:46:30|90.94||90.94||90.94||90.89||0
1654260400000|2022-06-03 12:46:40||90.86||90.86||90.86||90.81|200
1654260410000|2022-06-03 12:46:50|90.99|90.91|90.99|90.86|90.99|90.91|90.99|90.86|2
1654260420000|2022-06-03 12:47:00|90.94||90.94||90.99||90.94||0
1654260430000|2022-06-03 12:47:10|90.99||90.94||90.99||90.94||0
1654260440000|2022-06-03 12:47:20|||||||||25
1654260470000|2022-06-03 12:47:50|90.99||90.99||90.99||90.99||9
1654260480000|2022-06-03 12:48:00|90.94||90.99||90.99||90.94||0
1654260490000|2022-06-03 12:48:10|90.94||90.99||90.99||90.94||0
1654260500000|2022-06-03 12:48:20|90.94||90.94||90.99||90.94||0
1654260510000|2022-06-03 12:48:30||90.81||90.81||90.81||90.81|153
1654260520000|2022-06-03 12:48:40|90.89||90.89||90.89||90.89||11
1654260560000|2022-06-03 12:49:20||90.76||90.76||90.76||90.76|50
1654260580000|2022-06-03 12:49:40|90.84||90.89||90.89||90.84||1
1654260600000|2022-06-03 12:50:00|90.84|90.81|90.89|90.76|90.89|90.81|90.84|90.76|2
1654260620000|2022-06-03 12:50:20|90.84||90.84||90.84||90.84||0
1654260630000|2022-06-03 12:50:30||90.71||90.71||90.71||90.71|2
1654260690000|2022-06-03 12:51:30||90.76||90.76||90.76||90.71|0
1654260700000|2022-06-03 12:51:40||90.71||90.71||90.71||90.71|40
1654260710000|2022-06-03 12:51:50||90.76||90.76||90.76||90.76|0
1654260730000|2022-06-03 12:52:10|90.89||90.89||90.89||90.84||43
1654260740000|2022-06-03 12:52:20|90.84||90.84||90.84||90.84||0
1654260770000|2022-06-03 12:52:50|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|51
1654260790000|2022-06-03 12:53:10|||||||||2
1654260800000|2022-06-03 12:53:20|90.89||90.89||90.89||90.89||2
1654260810000|2022-06-03 12:53:30||90.81||90.81||90.81||90.76|0
1654260840000|2022-06-03 12:54:00|90.94||90.89||90.94||90.89||0
1654260900000|2022-06-03 12:55:00|90.94||90.94||90.94||90.94||2
1654260910000|2022-06-03 12:55:10|90.89|90.86|90.89|90.81|90.89|90.86|90.89|90.81|134
1654260930000|2022-06-03 12:55:30|||||||||34
1654260960000|2022-06-03 12:56:00|||||||||1
1654260970000|2022-06-03 12:56:10|90.84|90.76|90.84|90.76|90.89|90.76|90.84|90.76|2
1654260980000|2022-06-03 12:56:20|90.89||90.89||90.89||90.84||1
1654260990000|2022-06-03 12:56:30||90.81||90.81||90.81||90.81|0
1654261040000|2022-06-03 12:57:20|||||||||2
1654261060000|2022-06-03 12:57:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|88
1654261070000|2022-06-03 12:57:50|90.89||90.89||90.89||90.89||11
1654261080000|2022-06-03 12:58:00|90.84||90.84||90.84||90.84||0
1654261130000|2022-06-03 12:58:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|15
1654261140000|2022-06-03 12:59:00||90.76||90.81||90.81||90.76|0
1654261150000|2022-06-03 12:59:10|||||||||2
1654261160000|2022-06-03 12:59:20|||||||||27
1654261200000|2022-06-03 13:00:00|90.94||90.94||90.94||90.94||19
1654261220000|2022-06-03 13:00:20||90.86||90.81||90.86||90.81|0
1654261230000|2022-06-03 13:00:30||90.86||90.81||90.86||90.81|0
1654261240000|2022-06-03 13:00:40||90.86||90.86||90.86||90.86|0
1654261250000|2022-06-03 13:00:50|90.99|90.91|90.99|90.86|90.99|90.91|90.99|90.86|0
1654261260000|2022-06-03 13:01:00|90.94|90.91|90.94|90.86|90.94|90.91|90.94|90.86|4
1654261270000|2022-06-03 13:01:10|90.99||90.99||90.99||90.99||0
1654261280000|2022-06-03 13:01:20|90.94||90.99||90.99||90.94||0
1654261290000|2022-06-03 13:01:30|90.94||90.94||90.94||90.94||0
1654261310000|2022-06-03 13:01:50|90.99||90.94||90.99||90.94||0
1654261320000|2022-06-03 13:02:00|90.99||90.94||90.99||90.94||0
1654261340000|2022-06-03 13:02:20|||||||||2
1654261410000|2022-06-03 13:03:30|90.99||90.99||90.99||90.99||5
1654261420000|2022-06-03 13:03:40|90.94|90.91|90.94|90.86|90.99|90.91|90.94|90.86|7
1654261430000|2022-06-03 13:03:50|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|0
1654261440000|2022-06-03 13:04:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|1
1654261470000|2022-06-03 13:04:30|||||||||9
1654261490000|2022-06-03 13:04:50|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|7
1654261520000|2022-06-03 13:05:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|4
1654261620000|2022-06-03 13:07:00||90.91||90.96||90.96||90.91|4
1654261670000|2022-06-03 13:07:50|91.09||91.04||91.09||91.04||2
1654261680000|2022-06-03 13:08:00|91.09||91.04||91.09||91.04||0
1654261780000|2022-06-03 13:09:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|47
1654261790000|2022-06-03 13:09:50|91.04||91.04||91.04||91.04||0
1654261800000|2022-06-03 13:10:00|90.99||90.99||90.99||90.99||0
1654261820000|2022-06-03 13:10:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|0
1654261830000|2022-06-03 13:10:30||90.91||90.91||90.91||90.91|0
1654261840000|2022-06-03 13:10:40|90.99||90.99||90.99||90.99||0
1654261960000|2022-06-03 13:12:40|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|0
1654261980000|2022-06-03 13:13:00|91.09||91.09||91.09||91.09||3
1654261990000|2022-06-03 13:13:10|91.04||91.09||91.09||91.04||24
1654262000000|2022-06-03 13:13:20|91.04||91.09||91.09||91.04||0
1654262010000|2022-06-03 13:13:30|91.04||91.09||91.09||91.04||2
1654262020000|2022-06-03 13:13:40|91.04||91.04||91.09||91.04||0
1654262120000|2022-06-03 13:15:20|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|394
1654262160000|2022-06-03 13:16:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|10
1654262170000|2022-06-03 13:16:10|90.99||90.99||90.99||90.94||1
1654262180000|2022-06-03 13:16:20|90.94||90.99||90.99||90.94||0
1654262210000|2022-06-03 13:16:50|90.94||90.99||90.99||90.94||0
1654262220000|2022-06-03 13:17:00|90.94||90.99||90.99||90.94||3
1654262230000|2022-06-03 13:17:10||90.91||90.91||90.91||90.91|0
1654262240000|2022-06-03 13:17:20||90.86||90.86||90.86||90.86|10
1654262270000|2022-06-03 13:17:50|90.94||90.94||90.94||90.94||0
1654262330000|2022-06-03 13:18:50|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|76
1654262340000|2022-06-03 13:19:00||90.86||90.86||90.86||90.86|0
1654262360000|2022-06-03 13:19:20||90.91||90.91||90.91||90.91|0
1654262440000|2022-06-03 13:20:40|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|2
1654262470000|2022-06-03 13:21:10||90.91||90.91||90.91||90.91|61
1654262490000|2022-06-03 13:21:30||90.96||90.96||90.96||90.96|5
1654262530000|2022-06-03 13:22:10||90.91||90.91||90.91||90.91|4
1654262540000|2022-06-03 13:22:20|90.99|90.96|91.04|90.96|91.04|90.96|90.99|90.96|0
1654262550000|2022-06-03 13:22:30||90.91||90.91||90.91||90.91|14
1654262580000|2022-06-03 13:23:00|90.99||90.99||90.99||90.99||0
1654262600000|2022-06-03 13:23:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|4
1654262720000|2022-06-03 13:25:20||90.81||90.81||90.81||90.81|13
1654262730000|2022-06-03 13:25:30||90.86||90.86||90.86||90.86|0
1654262740000|2022-06-03 13:25:40||90.81||90.81||90.81||90.81|0
1654262750000|2022-06-03 13:25:50||90.86||90.81||90.86||90.81|0
1654262760000|2022-06-03 13:26:00|90.89||90.89||90.89||90.89||0
1654262780000|2022-06-03 13:26:20|||||||||1
1654262810000|2022-06-03 13:26:50|90.94||90.89||90.94||90.89||17
1654262830000|2022-06-03 13:27:10|||||||||33
1654262850000|2022-06-03 13:27:30|||||||||12
1654262860000|2022-06-03 13:27:40|||||||||23
1654262870000|2022-06-03 13:27:50|90.94||90.94||90.94||90.89||0
1654262880000|2022-06-03 13:28:00|90.89|90.86|90.94|90.81|90.94|90.86|90.89|90.81|4
1654262890000|2022-06-03 13:28:10||90.86||90.86||90.86||90.81|0
1654262900000|2022-06-03 13:28:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|4
1654262940000|2022-06-03 13:29:00|||||||||13
1654262950000|2022-06-03 13:29:10|90.94||90.94||90.94||90.94||1
1654262970000|2022-06-03 13:29:30||90.86||90.86||90.86||90.86|0
1654262990000|2022-06-03 13:29:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|60
1654263000000|2022-06-03 13:30:00|90.94||90.89||90.94||90.89||35
1654263010000|2022-06-03 13:30:10|90.94||90.89||90.94||90.89||0
1654263030000|2022-06-03 13:30:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|227
1654263050000|2022-06-03 13:30:50|90.89|90.81|90.89|90.76|90.89|90.81|90.89|90.76|5
1654263060000|2022-06-03 13:31:00|90.84|90.81|90.89|90.81|90.89|90.81|90.84|90.76|32
1654263070000|2022-06-03 13:31:10|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|6
1654263090000|2022-06-03 13:31:30||90.81||90.86||90.86||90.81|5
1654263100000|2022-06-03 13:31:40||90.81||90.86||90.86||90.81|0
1654263110000|2022-06-03 13:31:50|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|252
1654263130000|2022-06-03 13:32:10|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|30
1654263140000|2022-06-03 13:32:20|90.99||90.94||90.99||90.94||5
1654263150000|2022-06-03 13:32:30|90.99||90.94||90.99||90.94||0
1654263160000|2022-06-03 13:32:40|90.99|90.91|90.99|90.91|90.99|90.91|90.94|90.91|8
1654263170000|2022-06-03 13:32:50||90.86||90.86||90.91||90.86|5
1654263180000|2022-06-03 13:33:00|90.94|90.91|90.99|90.91|90.99|90.91|90.94|90.86|13
1654263190000|2022-06-03 13:33:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|0
1654263200000|2022-06-03 13:33:20|||||||||4
1654263210000|2022-06-03 13:33:30|||||||||23
1654263230000|2022-06-03 13:33:50|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|43
1654263240000|2022-06-03 13:34:00|||||||||1
1654263250000|2022-06-03 13:34:10|90.94|90.86|90.99|90.86|90.99|90.86|90.94|90.86|9
1654263260000|2022-06-03 13:34:20|90.94||90.94||90.94||90.94||2
1654263270000|2022-06-03 13:34:30|90.99||90.94||90.99||90.94||0
1654263290000|2022-06-03 13:34:50|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|24
1654263300000|2022-06-03 13:35:00|90.89|90.81|90.84|90.76|90.89|90.81|90.84|90.76|271
1654263310000|2022-06-03 13:35:10|90.89|90.81|90.94|90.86|90.94|90.86|90.89|90.81|732
1654263320000|2022-06-03 13:35:20|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|15
1654263330000|2022-06-03 13:35:30|91.04||90.99||91.04||90.99||58
1654263340000|2022-06-03 13:35:40|||||||||122
1654263350000|2022-06-03 13:35:50|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.81|237
1654263370000|2022-06-03 13:36:10|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|59
1654263390000|2022-06-03 13:36:30|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|51
1654263420000|2022-06-03 13:37:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|13
1654263430000|2022-06-03 13:37:10|||||||||2
1654263460000|2022-06-03 13:37:40|90.94|90.86|90.89|90.81|90.94|90.86|90.89|90.81|58
1654263480000|2022-06-03 13:38:00|||||||||1
1654263500000|2022-06-03 13:38:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|54
1654263510000|2022-06-03 13:38:30|90.89|90.81|90.94|90.86|90.94|90.86|90.89|90.81|21
1654263520000|2022-06-03 13:38:40|||||||||2
1654263530000|2022-06-03 13:38:50|||||||||1
1654263550000|2022-06-03 13:39:10|90.89|90.81|90.89|90.81|90.94|90.81|90.89|90.81|65
1654263560000|2022-06-03 13:39:20|90.94||90.89||90.94||90.89||0
1654263570000|2022-06-03 13:39:30|90.94||90.94||90.94||90.94||2
1654263580000|2022-06-03 13:39:40|90.89||90.89||90.89||90.89||0
1654263590000|2022-06-03 13:39:50|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.86|15
1654263600000|2022-06-03 13:40:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|8
1654263620000|2022-06-03 13:40:20|||||||||4
1654263630000|2022-06-03 13:40:30|90.94|90.86|90.99|90.86|90.99|90.86|90.94|90.86|39
1654263640000|2022-06-03 13:40:40|90.94|90.91|90.99|90.86|90.99|90.91|90.94|90.86|16
1654263650000|2022-06-03 13:40:50|90.94|90.91|90.94|90.86|90.94|90.91|90.94|90.86|15
1654263660000|2022-06-03 13:41:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|11
1654263670000|2022-06-03 13:41:10|90.94||90.89||90.94||90.89||21
1654263680000|2022-06-03 13:41:20|90.94||90.89||90.94||90.89||0
1654263700000|2022-06-03 13:41:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|17
1654263720000|2022-06-03 13:42:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|14
1654263730000|2022-06-03 13:42:10|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|25
1654263740000|2022-06-03 13:42:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|4
1654263750000|2022-06-03 13:42:30|||||||||41
1654263780000|2022-06-03 13:43:00|90.84|90.76|90.84|90.76|90.84|90.76|90.79|90.71|20
1654263790000|2022-06-03 13:43:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|20
1654263800000|2022-06-03 13:43:20|||||||||25
1654263830000|2022-06-03 13:43:50|||||||||6
1654263870000|2022-06-03 13:44:30|||||||||4
1654263880000|2022-06-03 13:44:40|||||||||8
1654263890000|2022-06-03 13:44:50||90.66||90.71||90.71||90.66|1
1654263900000|2022-06-03 13:45:00|90.74|90.66|90.79|90.66|90.79|90.71|90.74|90.66|46
1654263910000|2022-06-03 13:45:10|90.74|90.71|90.74|90.66|90.74|90.71|90.74|90.66|0
1654263920000|2022-06-03 13:45:20|90.79||90.79||90.79||90.79||1
1654263930000|2022-06-03 13:45:30|90.74||90.79||90.79||90.74||0
1654263940000|2022-06-03 13:45:40|90.74||90.74||90.79||90.74||0
1654263990000|2022-06-03 13:46:30|||||||||1
1654264010000|2022-06-03 13:46:50|||||||||9
1654264020000|2022-06-03 13:47:00|90.79|90.61|90.79|90.71|90.79|90.71|90.79|90.61|17
1654264040000|2022-06-03 13:47:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|0
1654264080000|2022-06-03 13:48:00||90.61||90.66||90.66||90.61|10
1654264110000|2022-06-03 13:48:30|||||||||12
1654264130000|2022-06-03 13:48:50|||||||||1
1654264150000|2022-06-03 13:49:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|165
1654264160000|2022-06-03 13:49:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|47
1654264170000|2022-06-03 13:49:30|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|124
1654264180000|2022-06-03 13:49:40|||||||||17
1654264190000|2022-06-03 13:49:50|90.74|90.66|90.79|90.66|90.79|90.71|90.74|90.66|66
1654264200000|2022-06-03 13:50:00|90.74|90.71|90.74|90.66|90.79|90.71|90.74|90.66|9
1654264210000|2022-06-03 13:50:10|90.69|90.61|90.69|90.61|90.74|90.61|90.69|90.61|12
1654264220000|2022-06-03 13:50:20|90.74||90.69||90.74||90.69||1
1654264230000|2022-06-03 13:50:30|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|4
1654264240000|2022-06-03 13:50:40|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|2
1654264250000|2022-06-03 13:50:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|7
1654264260000|2022-06-03 13:51:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|1
1654264280000|2022-06-03 13:51:20|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|26
1654264290000|2022-06-03 13:51:30||90.51||90.51||90.51||90.51|1
1654264300000|2022-06-03 13:51:40|90.59||90.59||90.59||90.59||6
1654264310000|2022-06-03 13:51:50|||||||||42
1654264320000|2022-06-03 13:52:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|9
1654264330000|2022-06-03 13:52:10|90.59|90.51|90.59|90.51|90.64|90.51|90.59|90.51|2
1654264340000|2022-06-03 13:52:20|||||||||15
1654264400000|2022-06-03 13:53:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|10
1654264410000|2022-06-03 13:53:30|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|203
1654264430000|2022-06-03 13:53:50|||||||||26
1654264440000|2022-06-03 13:54:00|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|15
1654264470000|2022-06-03 13:54:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|8
1654264480000|2022-06-03 13:54:40|90.64|90.56|90.64|90.56|90.69|90.61|90.64|90.56|10
1654264490000|2022-06-03 13:54:50|||||||||5
1654264500000|2022-06-03 13:55:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|10
1654264510000|2022-06-03 13:55:10|||||||||17
1654264520000|2022-06-03 13:55:20|90.74||90.69||90.74||90.69||2
1654264530000|2022-06-03 13:55:30|90.74|90.66|90.74|90.66|90.74|90.66|90.69|90.61|3
1654264540000|2022-06-03 13:55:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.66|1
1654264560000|2022-06-03 13:56:00|||||||||200
1654264580000|2022-06-03 13:56:20|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.71|110
1654264590000|2022-06-03 13:56:30|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|20
1654264600000|2022-06-03 13:56:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|1
1654264620000|2022-06-03 13:57:00|||||||||3
1654264630000|2022-06-03 13:57:10|90.79|90.71|90.79|90.71|90.79|90.76|90.79|90.71|8
1654264700000|2022-06-03 13:58:20|90.74|90.66|90.74|90.66|90.79|90.66|90.74|90.66|82
1654264710000|2022-06-03 13:58:30|||||||||16
1654264730000|2022-06-03 13:58:50|||||||||2
1654264750000|2022-06-03 13:59:10||90.61||90.61||90.61||90.61|9
1654264760000|2022-06-03 13:59:20|90.69|90.66|90.74|90.66|90.74|90.66|90.69|90.66|33
1654264790000|2022-06-03 13:59:50|90.79||90.74||90.79||90.74||289
1654264800000|2022-06-03 14:00:00|90.79|90.61|90.69|90.56|90.79|90.61|90.69|90.56|90
1654264810000|2022-06-03 14:00:10||90.61||90.61||90.61||90.61|0
1654264820000|2022-06-03 14:00:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|109
1654264840000|2022-06-03 14:00:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.66|4
1654264860000|2022-06-03 14:01:00|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|58
1654264870000|2022-06-03 14:01:10|90.84|90.76|90.84|90.76|90.84|90.76|90.79|90.76|5
1654264880000|2022-06-03 14:01:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|1
1654264890000|2022-06-03 14:01:30|90.84|90.76|90.84|90.76|90.84|90.76|90.79|90.76|2
1654264920000|2022-06-03 14:02:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.66|15
1654264930000|2022-06-03 14:02:10|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|39
1654264940000|2022-06-03 14:02:20|90.79|90.71|90.79|90.71|90.84|90.71|90.79|90.71|1
1654264950000|2022-06-03 14:02:30|90.84||90.79||90.84||90.79||0
1654264960000|2022-06-03 14:02:40|90.84||90.79||90.84||90.79||0
1654264970000|2022-06-03 14:02:50|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|4
1654264980000|2022-06-03 14:03:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|6
1654264990000|2022-06-03 14:03:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|2
1654265000000|2022-06-03 14:03:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|1
1654265010000|2022-06-03 14:03:30||90.61||90.61||90.66||90.61|2
1654265020000|2022-06-03 14:03:40|90.69||90.69||90.69||90.69||0
1654265040000|2022-06-03 14:04:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|54
1654265050000|2022-06-03 14:04:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|7
1654265060000|2022-06-03 14:04:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|8
1654265070000|2022-06-03 14:04:30|90.69|90.61|90.69|90.61|90.69|90.61|90.64|90.56|15
1654265090000|2022-06-03 14:04:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|1
1654265100000|2022-06-03 14:05:00||90.51||90.51||90.51||90.51|8
1654265110000|2022-06-03 14:05:10|90.59|90.56|90.54|90.46|90.59|90.56|90.54|90.46|103
1654265120000|2022-06-03 14:05:20|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.51|14
1654265130000|2022-06-03 14:05:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|1
1654265150000|2022-06-03 14:05:50|90.59|90.51|90.54|90.46|90.59|90.51|90.54|90.46|7
1654265160000|2022-06-03 14:06:00|90.59||90.54||90.59||90.54||64
1654265190000|2022-06-03 14:06:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|3
1654265220000|2022-06-03 14:07:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|24
1654265230000|2022-06-03 14:07:10|90.69|90.61|90.69|90.56|90.69|90.61|90.69|90.56|10
1654265240000|2022-06-03 14:07:20||90.61||90.61||90.61||90.56|6
1654265250000|2022-06-03 14:07:30|90.64|90.56|90.64|90.56|90.69|90.61|90.64|90.56|1
1654265260000|2022-06-03 14:07:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|0
1654265280000|2022-06-03 14:08:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|255
1654265310000|2022-06-03 14:08:30|90.69||90.69||90.69||90.69||27
1654265320000|2022-06-03 14:08:40|90.64|90.61|90.69|90.61|90.69|90.61|90.64|90.56|1
1654265340000|2022-06-03 14:09:00||90.56||90.61||90.61||90.56|7
1654265350000|2022-06-03 14:09:10||90.56||90.61||90.61||90.56|1
1654265370000|2022-06-03 14:09:30|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|9
1654265400000|2022-06-03 14:10:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|1
1654265430000|2022-06-03 14:10:30|90.54|90.46|90.54|90.46|90.59|90.46|90.54|90.46|231
1654265450000|2022-06-03 14:10:50|||||||||3
1654265480000|2022-06-03 14:11:20|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|80
1654265490000|2022-06-03 14:11:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|9
1654265560000|2022-06-03 14:12:40|||||||||9
1654265570000|2022-06-03 14:12:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|49
1654265580000|2022-06-03 14:13:00|||||||||1
1654265590000|2022-06-03 14:13:10|90.64|90.56|90.64|90.51|90.64|90.56|90.59|90.51|122
1654265600000|2022-06-03 14:13:20|90.59||90.59||90.64||90.59||1
1654265630000|2022-06-03 14:13:50|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|143
1654265640000|2022-06-03 14:14:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|9
1654265650000|2022-06-03 14:14:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|6
1654265670000|2022-06-03 14:14:30|||||||||6
1654265690000|2022-06-03 14:14:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|54
1654265700000|2022-06-03 14:15:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|7
1654265720000|2022-06-03 14:15:20|||||||||2
1654265730000|2022-06-03 14:15:30|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|72
1654265760000|2022-06-03 14:16:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|4
1654265780000|2022-06-03 14:16:20|90.54|90.46|90.54|90.46|90.59|90.46|90.54|90.46|24
1654265800000|2022-06-03 14:16:40|90.59||90.59||90.59||90.59||4
1654265810000|2022-06-03 14:16:50|90.54|90.51|90.59|90.46|90.59|90.51|90.54|90.46|24
1654265820000|2022-06-03 14:17:00|90.54|90.51|90.54|90.46|90.59|90.51|90.54|90.46|7
1654265830000|2022-06-03 14:17:10|90.59||90.59||90.59||90.59||1
1654265840000|2022-06-03 14:17:20||90.51||90.46||90.51||90.46|1
1654265850000|2022-06-03 14:17:30||90.51||90.51||90.51||90.51|0
1654265860000|2022-06-03 14:17:40|90.64|90.56|90.64|90.56|90.64|90.56|90.59|90.56|0
1654265870000|2022-06-03 14:17:50|90.59|90.51|90.59|90.51|90.64|90.51|90.59|90.51|308
1654265910000|2022-06-03 14:18:30|90.54|90.46|90.59|90.46|90.59|90.46|90.54|90.46|6
1654265920000|2022-06-03 14:18:40||90.51||90.51||90.51||90.51|0
1654265940000|2022-06-03 14:19:00||90.46||90.46||90.46||90.46|6
1654265950000|2022-06-03 14:19:10|90.54||90.54||90.54||90.54||0
1654265970000|2022-06-03 14:19:30|90.59||90.54||90.59||90.54||0
1654265980000|2022-06-03 14:19:40|90.59||90.59||90.59||90.54||0
1654265990000|2022-06-03 14:19:50|90.54||90.54||90.59||90.54||0
1654266020000|2022-06-03 14:20:20|90.59|90.51|90.54|90.46|90.59|90.51|90.54|90.46|63
1654266090000|2022-06-03 14:21:30|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|87
1654266120000|2022-06-03 14:22:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|121
1654266130000|2022-06-03 14:22:10|||||||||183
1654266140000|2022-06-03 14:22:20|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|280
1654266150000|2022-06-03 14:22:30|||||||||202
1654266160000|2022-06-03 14:22:40|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|460
1654266170000|2022-06-03 14:22:50|||||||||250
1654266180000|2022-06-03 14:23:00|90.54|90.46|90.54|90.46|90.54|90.46|90.49|90.46|532
1654266190000|2022-06-03 14:23:10|||||||||62
1654266200000|2022-06-03 14:23:20|||||||||120
1654266210000|2022-06-03 14:23:30|||||||||272
1654266220000|2022-06-03 14:23:40|||||||||255
1654266230000|2022-06-03 14:23:50|||||||||31
1654266240000|2022-06-03 14:24:00|||||||||40
1654266250000|2022-06-03 14:24:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|357
1654266260000|2022-06-03 14:24:20|||||||||168
1654266270000|2022-06-03 14:24:30|||||||||173
1654266280000|2022-06-03 14:24:40|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|436
1654266290000|2022-06-03 14:24:50|||||||||128
1654266300000|2022-06-03 14:25:00|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|532
1654266310000|2022-06-03 14:25:10|90.44||90.44||90.44||90.39||20
1654266320000|2022-06-03 14:25:20||90.36||90.36||90.36||90.36|3
1654266330000|2022-06-03 14:25:30|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|72
1654266340000|2022-06-03 14:25:40|90.44|90.36|90.44|90.36|90.44|90.36|90.39|90.31|31
1654266350000|2022-06-03 14:25:50||90.31||90.36||90.36||90.31|1
1654266360000|2022-06-03 14:26:00||90.31||90.36||90.36||90.31|1
1654266370000|2022-06-03 14:26:10||90.31||90.36||90.36||90.31|1
1654266400000|2022-06-03 14:26:40|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|2
1654266410000|2022-06-03 14:26:50|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|4
1654266420000|2022-06-03 14:27:00|90.39|90.31|90.44|90.36|90.44|90.36|90.39|90.31|6
1654266430000|2022-06-03 14:27:10||90.31||90.31||90.31||90.31|44
1654266440000|2022-06-03 14:27:20|90.39|90.36|90.44|90.36|90.44|90.36|90.39|90.36|4
1654266460000|2022-06-03 14:27:40|||||||||190
1654266470000|2022-06-03 14:27:50|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|98
1654266480000|2022-06-03 14:28:00|||||||||7
1654266490000|2022-06-03 14:28:10|90.34|90.26|90.39|90.31|90.39|90.31|90.34|90.26|27
1654266540000|2022-06-03 14:29:00|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|104
1654266550000|2022-06-03 14:29:10|90.39|90.31|90.34|90.26|90.39|90.31|90.34|90.26|63
1654266560000|2022-06-03 14:29:20|90.39||90.34||90.39||90.34||8
1654266570000|2022-06-03 14:29:30|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|0
1654266610000|2022-06-03 14:30:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|113
1654266660000|2022-06-03 14:31:00|||||||||1
1654266680000|2022-06-03 14:31:20|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.26|76
1654266690000|2022-06-03 14:31:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|10
1654266730000|2022-06-03 14:32:10|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|19
1654266750000|2022-06-03 14:32:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|134
1654266770000|2022-06-03 14:32:50|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|7
1654266790000|2022-06-03 14:33:10|||||||||2
1654266800000|2022-06-03 14:33:20||90.36||90.41||90.41||90.36|6
1654266810000|2022-06-03 14:33:30|90.54||90.54||90.54||90.54||8
1654266820000|2022-06-03 14:33:40|90.49||90.54||90.54||90.49||3
1654266830000|2022-06-03 14:33:50|90.49|90.46|90.49|90.41|90.49|90.46|90.49|90.41|0
1654266930000|2022-06-03 14:35:30|||||||||1
1654267000000|2022-06-03 14:36:40|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|119
1654267110000|2022-06-03 14:38:30|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|264
1654267120000|2022-06-03 14:38:40|90.34|90.26|90.34|90.26|90.39|90.26|90.34|90.26|377
1654267140000|2022-06-03 14:39:00|90.39|90.31|90.39|90.26|90.39|90.31|90.39|90.26|331
1654267150000|2022-06-03 14:39:10||90.31||90.31||90.31||90.31|45
1654267160000|2022-06-03 14:39:20|||||||||1
1654267180000|2022-06-03 14:39:40|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|66
1654267210000|2022-06-03 14:40:10|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|84
1654267230000|2022-06-03 14:40:30|||||||||2
1654267240000|2022-06-03 14:40:40|90.34|90.26|90.34|90.26|90.39|90.26|90.34|90.26|1
1654267250000|2022-06-03 14:40:50|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|15
1654267370000|2022-06-03 14:42:50|||||||||559
1654267410000|2022-06-03 14:43:30|90.44||90.39||90.44||90.39||22
1654267420000|2022-06-03 14:43:40|||||||||110
1654267430000|2022-06-03 14:43:50|||||||||153
1654267440000|2022-06-03 14:44:00|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|32
1654267450000|2022-06-03 14:44:10|||||||||33
1654267470000|2022-06-03 14:44:30|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|198
1654267480000|2022-06-03 14:44:40|||||||||250
1654267490000|2022-06-03 14:44:50|||||||||335
1654267500000|2022-06-03 14:45:00|||||||||222
1654267510000|2022-06-03 14:45:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|248
1654267540000|2022-06-03 14:45:40|||||||||111
1654267550000|2022-06-03 14:45:50|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|180
1654267560000|2022-06-03 14:46:00|||||||||162
1654267570000|2022-06-03 14:46:10|||||||||315
1654267580000|2022-06-03 14:46:20|||||||||277
1654267590000|2022-06-03 14:46:30|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|292
1654267600000|2022-06-03 14:46:40|||||||||1
1654267610000|2022-06-03 14:46:50|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|220
1654267620000|2022-06-03 14:47:00|90.34|90.26|90.34|90.26|90.34|90.31|90.34|90.26|159
1654267630000|2022-06-03 14:47:10|90.39||90.34||90.39||90.34||146
1654267690000|2022-06-03 14:48:10|90.39||90.39||90.39||90.39||145
1654267700000|2022-06-03 14:48:20|90.34|90.31|90.34|90.26|90.39|90.31|90.34|90.26|106
1654267710000|2022-06-03 14:48:30|90.39||90.34||90.39||90.34||233
1654267720000|2022-06-03 14:48:40|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|282
1654267730000|2022-06-03 14:48:50|||||||||59
1654267740000|2022-06-03 14:49:00|||||||||75
1654267810000|2022-06-03 14:50:10|||||||||3
1654267850000|2022-06-03 14:50:50|||||||||22
1654267860000|2022-06-03 14:51:00|90.44|90.36|90.39|90.31|90.44|90.36|90.39|90.31|242
1654267880000|2022-06-03 14:51:20|90.44|90.36|90.44|90.31|90.44|90.36|90.39|90.31|217
1654267890000|2022-06-03 14:51:30|90.39|90.36|90.39|90.31|90.39|90.36|90.39|90.31|0
1654267900000|2022-06-03 14:51:40|90.44||90.44||90.44||90.44||148
1654267910000|2022-06-03 14:51:50|90.39||90.39||90.44||90.39||40
1654267950000|2022-06-03 14:52:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|155
1654267960000|2022-06-03 14:52:40|||||||||46
1654267970000|2022-06-03 14:52:50|||||||||35
1654267980000|2022-06-03 14:53:00|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|114
1654267990000|2022-06-03 14:53:10|90.44|90.36|90.39|90.31|90.44|90.36|90.39|90.31|577
1654268000000|2022-06-03 14:53:20|||||||||40
1654268010000|2022-06-03 14:53:30|||||||||9
1654268030000|2022-06-03 14:53:50|||||||||2
1654268040000|2022-06-03 14:54:00|90.34|90.26|90.39|90.26|90.39|90.26|90.34|90.26|488
1654268050000|2022-06-03 14:54:10||90.31||90.31||90.31||90.31|0
1654268090000|2022-06-03 14:54:50|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|763
1654268100000|2022-06-03 14:55:00|||||||||12
1654268120000|2022-06-03 14:55:20|||||||||13
1654268140000|2022-06-03 14:55:40|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|300
1654268150000|2022-06-03 14:55:50|90.34|90.26|90.39|90.31|90.39|90.31|90.34|90.26|173
1654268160000|2022-06-03 14:56:00|90.34|90.26|90.39|90.31|90.39|90.31|90.34|90.26|89
1654268180000|2022-06-03 14:56:20|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|188
1654268190000|2022-06-03 14:56:30|90.39|90.31|90.39|90.26|90.39|90.31|90.34|90.26|102
1654268200000|2022-06-03 14:56:40|90.34||90.39||90.39||90.34||5
1654268210000|2022-06-03 14:56:50||90.31||90.31||90.31||90.31|0
1654268220000|2022-06-03 14:57:00|||||||||789
1654268230000|2022-06-03 14:57:10||90.26||90.31||90.31||90.26|170
1654268250000|2022-06-03 14:57:30||90.26||90.26||90.26||90.26|0
1654268260000|2022-06-03 14:57:40|90.34|90.31|90.34|90.26|90.34|90.31|90.34|90.26|523
1654268270000|2022-06-03 14:57:50|||||||||96
1654268290000|2022-06-03 14:58:10|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|170
1654268330000|2022-06-03 14:58:50|90.34|90.26|90.39|90.31|90.39|90.31|90.34|90.26|353
1654268340000|2022-06-03 14:59:00|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|376
1654268350000|2022-06-03 14:59:10|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|122
1654268370000|2022-06-03 14:59:30|||||||||11
1654268380000|2022-06-03 14:59:40|||||||||11
1654268390000|2022-06-03 14:59:50|||||||||12
1654268410000|2022-06-03 15:00:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|227
1654268420000|2022-06-03 15:00:20|90.39|90.31|90.34|90.26|90.39|90.31|90.34|90.26|28
1654268430000|2022-06-03 15:00:30|||||||||14
1654268440000|2022-06-03 15:00:40|||||||||11
1654268450000|2022-06-03 15:00:50|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|168
1654268480000|2022-06-03 15:01:20|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|143
1654268490000|2022-06-03 15:01:30|||||||||137
1654268510000|2022-06-03 15:01:50|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|200
1654268520000|2022-06-03 15:02:00|90.34|90.26|90.34|90.21|90.34|90.26|90.34|90.21|8
1654268530000|2022-06-03 15:02:10|90.29||90.29||90.34||90.29||0
1654268540000|2022-06-03 15:02:20|90.34|90.26|90.34|90.21|90.34|90.26|90.29|90.21|1
1654268550000|2022-06-03 15:02:30|90.29||90.29||90.29||90.29||0
1654268560000|2022-06-03 15:02:40|90.34||90.29||90.34||90.29||1
1654268580000|2022-06-03 15:03:00|||||||||137
1654268600000|2022-06-03 15:03:20|||||||||7
1654268630000|2022-06-03 15:03:50|90.34|90.26|90.29|90.21|90.34|90.26|90.29|90.21|455
1654268660000|2022-06-03 15:04:20|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|278
1654268670000|2022-06-03 15:04:30|||||||||206
1654268690000|2022-06-03 15:04:50|90.29||90.24||90.29||90.24||81
1654268700000|2022-06-03 15:05:00|90.29||90.24||90.29||90.24||10
1654268710000|2022-06-03 15:05:10|||||||||12
1654268740000|2022-06-03 15:05:40|90.19|90.11|90.24|90.11|90.24|90.16|90.19|90.11|339
1654268750000|2022-06-03 15:05:50|90.19|90.16|90.24|90.11|90.24|90.16|90.19|90.11|70
1654268760000|2022-06-03 15:06:00|90.19|90.16|90.24|90.16|90.24|90.16|90.19|90.16|7
1654268790000|2022-06-03 15:06:30|||||||||6
1654268820000|2022-06-03 15:07:00|||||||||4
1654268830000|2022-06-03 15:07:10|||||||||10
1654268840000|2022-06-03 15:07:20|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|17
1654268870000|2022-06-03 15:07:50||90.16||90.21||90.21||90.16|1
1654268880000|2022-06-03 15:08:00|90.24|90.16|90.29|90.16|90.29|90.21|90.24|90.16|7
1654268890000|2022-06-03 15:08:10|90.24||90.24||90.24||90.24||0
1654268910000|2022-06-03 15:08:30|||||||||300
1654268930000|2022-06-03 15:08:50|||||||||3
1654268940000|2022-06-03 15:09:00|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|60
1654268950000|2022-06-03 15:09:10||90.16||90.16||90.16||90.16|49
1654268960000|2022-06-03 15:09:20||90.21||90.16||90.21||90.16|60
1654268970000|2022-06-03 15:09:30|90.24||90.24||90.24||90.24||38
1654269000000|2022-06-03 15:10:00|||||||||158
1654269010000|2022-06-03 15:10:10|90.19|90.11|90.24|90.16|90.24|90.16|90.19|90.11|1282
1654269030000|2022-06-03 15:10:30|||||||||7
1654269070000|2022-06-03 15:11:10|||||||||144
1654269080000|2022-06-03 15:11:20|||||||||13
1654269130000|2022-06-03 15:12:10|||||||||7
1654269150000|2022-06-03 15:12:30|90.29|90.21|90.24|90.16|90.29|90.21|90.24|90.16|56
1654269210000|2022-06-03 15:13:30|||||||||33
1654269230000|2022-06-03 15:13:50|||||||||1
1654269240000|2022-06-03 15:14:00|||||||||7
1654269250000|2022-06-03 15:14:10|||||||||1
1654269280000|2022-06-03 15:14:40|||||||||7
1654269290000|2022-06-03 15:14:50|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|109
1654269320000|2022-06-03 15:15:20|||||||||2
1654269360000|2022-06-03 15:16:00|||||||||9
1654269380000|2022-06-03 15:16:20|||||||||7
1654269430000|2022-06-03 15:17:10|||||||||248
1654269440000|2022-06-03 15:17:20|||||||||60
1654269480000|2022-06-03 15:18:00|||||||||4
1654269490000|2022-06-03 15:18:10|||||||||9
1654269500000|2022-06-03 15:18:20|||||||||5
1654269510000|2022-06-03 15:18:30|||||||||91
1654269520000|2022-06-03 15:18:40|||||||||109
1654269530000|2022-06-03 15:18:50|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|65
1654269540000|2022-06-03 15:19:00|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|1
1654269550000|2022-06-03 15:19:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|11
1654269560000|2022-06-03 15:19:20|||||||||5
1654269570000|2022-06-03 15:19:30|||||||||61
1654269580000|2022-06-03 15:19:40|||||||||116
1654269590000|2022-06-03 15:19:50|90.29|90.21|90.29|90.21|90.29|90.26|90.29|90.21|21
1654269600000|2022-06-03 15:20:00|||||||||2
1654269610000|2022-06-03 15:20:10|||||||||17
1654269630000|2022-06-03 15:20:30|||||||||3
1654269640000|2022-06-03 15:20:40|90.34|90.26|90.34|90.21|90.34|90.26|90.34|90.21|11
1654269650000|2022-06-03 15:20:50|90.29||90.29||90.34||90.29||0
1654269660000|2022-06-03 15:21:00|90.34||90.29||90.34||90.29||0
1654269680000|2022-06-03 15:21:20|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.21|11
1654269690000|2022-06-03 15:21:30||90.21||90.21||90.26||90.21|54
1654269700000|2022-06-03 15:21:40|90.29||90.29||90.29||90.29||0
1654269710000|2022-06-03 15:21:50|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.21|101
1654269720000|2022-06-03 15:22:00|90.29|90.21|90.34|90.21|90.34|90.21|90.29|90.21|62
1654269730000|2022-06-03 15:22:10||90.26||90.21||90.26||90.21|0
1654269740000|2022-06-03 15:22:20||90.26||90.21||90.26||90.21|0
1654269750000|2022-06-03 15:22:30|90.29|90.26|90.34|90.26|90.34|90.26|90.29|90.26|0
1654269760000|2022-06-03 15:22:40||90.21||90.21||90.26||90.21|0
1654269770000|2022-06-03 15:22:50|90.29|90.26|90.29|90.21|90.29|90.26|90.29|90.21|0
1654269810000|2022-06-03 15:23:30|||||||||2
1654269830000|2022-06-03 15:23:50|||||||||68
1654269900000|2022-06-03 15:25:00|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|85
1654269910000|2022-06-03 15:25:10|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|20
1654269920000|2022-06-03 15:25:20|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|5
1654269930000|2022-06-03 15:25:30|90.29|90.21|90.29|90.16|90.29|90.21|90.29|90.16|255
1654269940000|2022-06-03 15:25:40|90.24||90.29||90.29||90.24||357
1654269960000|2022-06-03 15:26:00||90.21||90.21||90.21||90.21|0
1654269970000|2022-06-03 15:26:10|||||||||5
1654269980000|2022-06-03 15:26:20|90.34|90.26|90.34|90.21|90.34|90.26|90.34|90.21|83
1654269990000|2022-06-03 15:26:30|90.29|90.26|90.29|90.21|90.29|90.26|90.29|90.21|57
1654270000000|2022-06-03 15:26:40|||||||||220
1654270010000|2022-06-03 15:26:50|||||||||100
1654270020000|2022-06-03 15:27:00||90.16||90.21||90.21||90.16|112
1654270030000|2022-06-03 15:27:10|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|9
1654270040000|2022-06-03 15:27:20|||||||||6
1654270050000|2022-06-03 15:27:30|90.29|90.21|90.24|90.16|90.29|90.21|90.24|90.16|283
1654270060000|2022-06-03 15:27:40|||||||||4
1654270070000|2022-06-03 15:27:50|90.29||90.29||90.29||90.29||16
1654270080000|2022-06-03 15:28:00|90.24||90.24||90.24||90.24||0
1654270090000|2022-06-03 15:28:10|90.29||90.24||90.29||90.24||81
1654270100000|2022-06-03 15:28:20|90.29||90.24||90.29||90.24||0
1654270110000|2022-06-03 15:28:30|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|20
1654270130000|2022-06-03 15:28:50||90.16||90.21||90.21||90.16|138
1654270140000|2022-06-03 15:29:00|||||||||51
1654270150000|2022-06-03 15:29:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|9
1654270160000|2022-06-03 15:29:20|||||||||2
1654270170000|2022-06-03 15:29:30|||||||||4
1654270180000|2022-06-03 15:29:40|||||||||158
1654270190000|2022-06-03 15:29:50|||||||||200
1654270200000|2022-06-03 15:30:00|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|537
1654270210000|2022-06-03 15:30:10|90.34||90.34||90.34||90.34||55
1654270220000|2022-06-03 15:30:20|||||||||11
1654270230000|2022-06-03 15:30:30|90.29||90.29||90.29||90.29||41
1654270240000|2022-06-03 15:30:40|||||||||25
1654270250000|2022-06-03 15:30:50|||||||||33
1654270260000|2022-06-03 15:31:00|||||||||50
1654270270000|2022-06-03 15:31:10|||||||||34
1654270280000|2022-06-03 15:31:20|||||||||33
1654270290000|2022-06-03 15:31:30|||||||||35
1654270300000|2022-06-03 15:31:40|90.34|90.26|90.34|90.21|90.34|90.26|90.34|90.21|94
1654270310000|2022-06-03 15:31:50||90.26||90.26||90.26||90.21|55
1654270320000|2022-06-03 15:32:00|||||||||80
1654270330000|2022-06-03 15:32:10|||||||||48
1654270340000|2022-06-03 15:32:20|90.29|90.21|90.34|90.26|90.34|90.26|90.29|90.21|111
1654270350000|2022-06-03 15:32:30|90.39||90.34||90.39||90.34||472
1654270360000|2022-06-03 15:32:40|||||||||310
1654270370000|2022-06-03 15:32:50|||||||||46
1654270380000|2022-06-03 15:33:00||90.21||90.26||90.26||90.21|109
1654270390000|2022-06-03 15:33:10|||||||||9
1654270400000|2022-06-03 15:33:20||90.21||90.26||90.26||90.21|139
1654270410000|2022-06-03 15:33:30||90.21||90.21||90.21||90.21|30
1654270420000|2022-06-03 15:33:40||90.26||90.26||90.26||90.21|72
1654270430000|2022-06-03 15:33:50|||||||||8
1654270440000|2022-06-03 15:34:00|||||||||88
1654270450000|2022-06-03 15:34:10|||||||||29
1654270460000|2022-06-03 15:34:20|||||||||64
1654270470000|2022-06-03 15:34:30|||||||||95
1654270480000|2022-06-03 15:34:40|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|542
1654270490000|2022-06-03 15:34:50|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|86
1654270500000|2022-06-03 15:35:00|90.39|90.31|90.39|90.31|90.39|90.31|90.34|90.31|1257
1654270510000|2022-06-03 15:35:10|||||||||267
1654270520000|2022-06-03 15:35:20|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|250
1654270530000|2022-06-03 15:35:30||90.31||90.31||90.31||90.31|116
1654270540000|2022-06-03 15:35:40|90.39||90.44||90.44||90.39||30
1654270550000|2022-06-03 15:35:50|90.39|90.36|90.39|90.31|90.39|90.36|90.39|90.31|200
1654270560000|2022-06-03 15:36:00|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|727
1654270570000|2022-06-03 15:36:10|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|40
1654270580000|2022-06-03 15:36:20|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|85
1654270590000|2022-06-03 15:36:30|90.39|90.31|90.34|90.26|90.39|90.31|90.34|90.26|337
1654270600000|2022-06-03 15:36:40|||||||||30
1654270610000|2022-06-03 15:36:50|||||||||12
1654270620000|2022-06-03 15:37:00|90.39||90.39||90.39||90.39||505
1654270640000|2022-06-03 15:37:20||90.31||90.31||90.31||90.31|0
1654270660000|2022-06-03 15:37:40|||||||||4
1654270730000|2022-06-03 15:38:50|||||||||159
1654270750000|2022-06-03 15:39:10|90.34|90.26|90.39|90.31|90.39|90.31|90.34|90.26|94
1654270760000|2022-06-03 15:39:20|||||||||2
1654270770000|2022-06-03 15:39:30|||||||||40
1654270780000|2022-06-03 15:39:40|||||||||2
1654270800000|2022-06-03 15:40:00|90.34|90.26|90.39|90.31|90.39|90.31|90.34|90.26|14
1654270830000|2022-06-03 15:40:30|||||||||100
1654270860000|2022-06-03 15:41:00|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|27
1654270890000|2022-06-03 15:41:30|||||||||201
1654270940000|2022-06-03 15:42:20|||||||||4
1654270950000|2022-06-03 15:42:30|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|35
1654270960000|2022-06-03 15:42:40|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|3
1654270980000|2022-06-03 15:43:00|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|27
1654270990000|2022-06-03 15:43:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|1
1654271010000|2022-06-03 15:43:30|||||||||100
1654271040000|2022-06-03 15:44:00|||||||||52
1654271100000|2022-06-03 15:45:00|90.39||90.34||90.39||90.34||202
1654271120000|2022-06-03 15:45:20|90.39||90.34||90.39||90.34||0
1654271130000|2022-06-03 15:45:30|90.39||90.39||90.39||90.39||21
1654271150000|2022-06-03 15:45:50|90.34||90.34||90.34||90.34||0
1654271190000|2022-06-03 15:46:30|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|470
1654271230000|2022-06-03 15:47:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|25
1654271280000|2022-06-03 15:48:00||90.21||90.21||90.21||90.21|31
1654271290000|2022-06-03 15:48:10|90.29||90.29||90.29||90.29||0
1654271330000|2022-06-03 15:48:50|||||||||1
1654271350000|2022-06-03 15:49:10|||||||||4
1654271410000|2022-06-03 15:50:10|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|43
1654271460000|2022-06-03 15:51:00|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.16|304
1654271490000|2022-06-03 15:51:30|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|0
1654271510000|2022-06-03 15:51:50|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|1
1654271530000|2022-06-03 15:52:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|4
1654271580000|2022-06-03 15:53:00|90.29|90.21|90.34|90.21|90.34|90.21|90.29|90.21|1
1654271590000|2022-06-03 15:53:10||90.26||90.26||90.26||90.26|0
1654271640000|2022-06-03 15:54:00|||||||||4
1654271650000|2022-06-03 15:54:10|||||||||1
1654271710000|2022-06-03 15:55:10|||||||||4
1654271740000|2022-06-03 15:55:40|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|52
1654271760000|2022-06-03 15:56:00||90.26||90.26||90.31||90.26|4
1654271770000|2022-06-03 15:56:10|90.34||90.34||90.34||90.34||0
1654271780000|2022-06-03 15:56:20|90.39||90.39||90.39||90.39||0
1654271790000|2022-06-03 15:56:30||90.31||90.31||90.31||90.31|0
1654271800000|2022-06-03 15:56:40||90.26||90.26||90.31||90.26|0
1654271820000|2022-06-03 15:57:00||90.31||90.31||90.31||90.26|0
1654271870000|2022-06-03 15:57:50|90.44||90.44||90.44||90.44||0
1654271880000|2022-06-03 15:58:00|90.39||90.39||90.39||90.39||0
1654271890000|2022-06-03 15:58:10|90.44||90.44||90.44||90.44||4
1654271930000|2022-06-03 15:58:50||90.36||90.36||90.36||90.36|1
1654271960000|2022-06-03 15:59:20|90.49||90.44||90.49||90.44||0
1654272000000|2022-06-03 16:00:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|17
1654272020000|2022-06-03 16:00:20|||||||||4
1654272060000|2022-06-03 16:01:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|81
1654272110000|2022-06-03 16:01:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|8
1654272140000|2022-06-03 16:02:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|0
1654272220000|2022-06-03 16:03:40|90.59||90.59||90.59||90.59||3
1654272240000|2022-06-03 16:04:00|90.54||90.54||90.54||90.54||0
1654272270000|2022-06-03 16:04:30||90.41||90.46||90.46||90.41|0
1654272300000|2022-06-03 16:05:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|3
1654272310000|2022-06-03 16:05:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|0
1654272350000|2022-06-03 16:05:50|90.59||90.59||90.59||90.59||0
1654272360000|2022-06-03 16:06:00|90.54||90.54||90.54||90.54||0
1654272370000|2022-06-03 16:06:10|90.59||90.54||90.59||90.54||0
1654272460000|2022-06-03 16:07:40||90.41||90.46||90.46||90.41|0
1654272470000|2022-06-03 16:07:50|90.49|90.41|90.49|90.41|90.49|90.46|90.49|90.41|0
1654272480000|2022-06-03 16:08:00||90.36||90.36||90.36||90.36|0
1654272490000|2022-06-03 16:08:10||90.41||90.41||90.41||90.41|0
1654272510000|2022-06-03 16:08:30|||||||||6
1654272520000|2022-06-03 16:08:40||90.36||90.36||90.36||90.36|0
1654272540000|2022-06-03 16:09:00|90.44||90.44||90.49||90.44||15
1654272610000|2022-06-03 16:10:10|||||||||5
1654272620000|2022-06-03 16:10:20|90.49||90.44||90.49||90.44||0
1654272670000|2022-06-03 16:11:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|102
1654272700000|2022-06-03 16:11:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|14
1654272710000|2022-06-03 16:11:50|90.59|90.41|90.59|90.46|90.59|90.46|90.59|90.41|329
1654272720000|2022-06-03 16:12:00|||||||||1
1654272730000|2022-06-03 16:12:10|90.54||90.54||90.54||90.54||17
1654272770000|2022-06-03 16:12:50|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|19
1654272780000|2022-06-03 16:13:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|271
1654272790000|2022-06-03 16:13:10|||||||||132
1654272800000|2022-06-03 16:13:20|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|650
1654272820000|2022-06-03 16:13:40|90.54|90.46|90.54|90.41|90.54|90.46|90.54|90.41|0
1654272830000|2022-06-03 16:13:50||90.46||90.46||90.46||90.46|1
1654272840000|2022-06-03 16:14:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|14
1654272930000|2022-06-03 16:15:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|5
1654272940000|2022-06-03 16:15:40|90.49|90.41|90.54|90.41|90.54|90.41|90.49|90.41|0
1654272960000|2022-06-03 16:16:00||90.46||90.46||90.46||90.46|0
1654273050000|2022-06-03 16:17:30|||||||||25
1654273090000|2022-06-03 16:18:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|0
1654273120000|2022-06-03 16:18:40|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|2
1654273170000|2022-06-03 16:19:30||90.31||90.31||90.31||90.31|0
1654273180000|2022-06-03 16:19:40|90.39||90.39||90.39||90.39||0
1654273210000|2022-06-03 16:20:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|1
1654273220000|2022-06-03 16:20:20|||||||||3
1654273230000|2022-06-03 16:20:30|90.39||90.39||90.39||90.39||2
1654273270000|2022-06-03 16:21:10||90.31||90.31||90.31||90.31|0
1654273330000|2022-06-03 16:22:10|90.44||90.44||90.44||90.39||0
1654273340000|2022-06-03 16:22:20|90.39||90.39||90.39||90.39||0
1654273360000|2022-06-03 16:22:40|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|25
1654273370000|2022-06-03 16:22:50|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|28
1654273410000|2022-06-03 16:23:30|||||||||18
1654273420000|2022-06-03 16:23:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|3
1654273430000|2022-06-03 16:23:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|2
1654273470000|2022-06-03 16:24:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|2
1654273480000|2022-06-03 16:24:40||90.46||90.46||90.46||90.46|0
1654273490000|2022-06-03 16:24:50|90.54||90.54||90.54||90.54||0
1654273510000|2022-06-03 16:25:10||90.41||90.41||90.46||90.41|0
1654273520000|2022-06-03 16:25:20||90.46||90.46||90.46||90.46|0
1654273570000|2022-06-03 16:26:10||90.41||90.46||90.46||90.41|0
1654273620000|2022-06-03 16:27:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|5
1654273650000|2022-06-03 16:27:30|||||||||1
1654273750000|2022-06-03 16:29:10|||||||||31
1654273790000|2022-06-03 16:29:50|||||||||7
1654273820000|2022-06-03 16:30:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|4
1654273830000|2022-06-03 16:30:30||90.41||90.46||90.46||90.41|0
1654273850000|2022-06-03 16:30:50|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|0
1654273880000|2022-06-03 16:31:20|90.54||90.54||90.54||90.54||0
1654273890000|2022-06-03 16:31:30|90.49||90.49||90.49||90.49||0
1654273930000|2022-06-03 16:32:10|||||||||9
1654273950000|2022-06-03 16:32:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|9
1654273990000|2022-06-03 16:33:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|0
1654274030000|2022-06-03 16:33:50|90.54||90.54||90.54||90.54||0
1654274040000|2022-06-03 16:34:00|90.49||90.49||90.49||90.49||0
1654274110000|2022-06-03 16:35:10|||||||||2
1654274140000|2022-06-03 16:35:40|||||||||2
1654274150000|2022-06-03 16:35:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|0
1654274160000|2022-06-03 16:36:00|90.49|90.41|90.54|90.41|90.54|90.41|90.49|90.41|0
1654274170000|2022-06-03 16:36:10||90.46||90.46||90.46||90.46|0
1654274210000|2022-06-03 16:36:50|||||||||32
1654274250000|2022-06-03 16:37:30|||||||||10
1654274280000|2022-06-03 16:38:00|90.59||90.59||90.59||90.59||1
1654274290000|2022-06-03 16:38:10|90.54||90.54||90.54||90.54||0
1654274320000|2022-06-03 16:38:40|90.59||90.59||90.59||90.59||3
1654274330000|2022-06-03 16:38:50|90.54||90.54||90.54||90.54||0
1654274350000|2022-06-03 16:39:10|90.59||90.59||90.59||90.59||0
1654274370000|2022-06-03 16:39:30||90.51||90.51||90.51||90.51|0
1654274420000|2022-06-03 16:40:20|||||||||5
1654274450000|2022-06-03 16:40:50||90.46||90.46||90.46||90.46|0
1654274480000|2022-06-03 16:41:20|90.54||90.54||90.54||90.54||0
1654274530000|2022-06-03 16:42:10||90.41||90.46||90.46||90.41|4
1654274550000|2022-06-03 16:42:30|90.59||90.54||90.59||90.54||0
1654274560000|2022-06-03 16:42:40|90.59||90.54||90.59||90.54||0
1654274600000|2022-06-03 16:43:20||90.41||90.41||90.41||90.41|0
1654274650000|2022-06-03 16:44:10||90.46||90.46||90.46||90.46|0
1654274690000|2022-06-03 16:44:50|90.59||90.59||90.59||90.59||0
1654274700000|2022-06-03 16:45:00||90.51||90.51||90.51||90.51|0
1654274710000|2022-06-03 16:45:10||90.46||90.46||90.46||90.46|0
1654274720000|2022-06-03 16:45:20|90.54||90.54||90.54||90.54||0
1654274800000|2022-06-03 16:46:40|||||||||15
1654274870000|2022-06-03 16:47:50|||||||||2
1654274890000|2022-06-03 16:48:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|8
1654275000000|2022-06-03 16:50:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|0
1654275050000|2022-06-03 16:50:50||90.41||90.41||90.41||90.41|4
1654275080000|2022-06-03 16:51:20|||||||||2
1654275090000|2022-06-03 16:51:30||90.46||90.46||90.46||90.46|0
1654275140000|2022-06-03 16:52:20|90.59||90.59||90.59||90.59||0
1654275150000|2022-06-03 16:52:30||90.51||90.51||90.51||90.51|0
1654275210000|2022-06-03 16:53:30|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|13
1654275220000|2022-06-03 16:53:40|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|3
1654275240000|2022-06-03 16:54:00|||||||||1
1654275280000|2022-06-03 16:54:40|||||||||1
1654275310000|2022-06-03 16:55:10|||||||||3
1654275330000|2022-06-03 16:55:30|90.64||90.64||90.64||90.64||7
1654275340000|2022-06-03 16:55:40||90.56||90.56||90.56||90.56|0
1654275350000|2022-06-03 16:55:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|0
1654275360000|2022-06-03 16:56:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|5
1654275400000|2022-06-03 16:56:40|90.69||90.69||90.69||90.69||1
1654275420000|2022-06-03 16:57:00|90.64|90.51|90.59|90.51|90.64|90.51|90.59|90.51|3
1654275430000|2022-06-03 16:57:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|10
1654275440000|2022-06-03 16:57:20||90.51||90.56||90.56||90.51|1
1654275450000|2022-06-03 16:57:30||90.51||90.56||90.56||90.51|0
1654275500000|2022-06-03 16:58:20||90.51||90.51||90.51||90.51|0
1654275560000|2022-06-03 16:59:20||90.56||90.56||90.56||90.56|1
1654275600000|2022-06-03 17:00:00|90.69||90.64||90.69||90.64||1
1654275660000|2022-06-03 17:01:00|90.69|90.61|90.74|90.61|90.74|90.66|90.69|90.61|3
1654275670000|2022-06-03 17:01:10|90.79|90.66|90.79|90.66|90.79|90.66|90.79|90.66|1
1654275730000|2022-06-03 17:02:10||90.71||90.71||90.71||90.71|0
1654275750000|2022-06-03 17:02:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|35
1654275770000|2022-06-03 17:02:50|||||||||12
1654275780000|2022-06-03 17:03:00|||||||||11
1654275800000|2022-06-03 17:03:20|90.89|90.71|90.89|90.76|90.89|90.76|90.89|90.71|300
1654275840000|2022-06-03 17:04:00|90.84||90.84||90.89||90.84||10
1654275890000|2022-06-03 17:04:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|0
1654275930000|2022-06-03 17:05:30||90.66||90.66||90.66||90.66|0
1654275940000|2022-06-03 17:05:40|90.74||90.79||90.79||90.74||3
1654275950000|2022-06-03 17:05:50||90.71||90.71||90.71||90.71|1
1654276000000|2022-06-03 17:06:40|||||||||3
1654276010000|2022-06-03 17:06:50|||||||||1
1654276030000|2022-06-03 17:07:10|90.84||90.84||90.84||90.84||1
1654276040000|2022-06-03 17:07:20|90.79||90.79||90.79||90.79||0
1654276070000|2022-06-03 17:07:50||90.66||90.66||90.66||90.66|0
1654276120000|2022-06-03 17:08:40|90.74||90.74||90.74||90.74||0
1654276230000|2022-06-03 17:10:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|14
1654276290000|2022-06-03 17:11:30|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|4
1654276450000|2022-06-03 17:14:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|10
1654276500000|2022-06-03 17:15:00|90.54|90.46|90.59|90.46|90.59|90.46|90.54|90.46|10
1654276510000|2022-06-03 17:15:10|90.54||90.54||90.54||90.54||0
1654276570000|2022-06-03 17:16:10|90.59||90.54||90.59||90.54||0
1654276630000|2022-06-03 17:17:10||90.41||90.46||90.46||90.41|10
1654276670000|2022-06-03 17:17:50||90.41||90.41||90.41||90.41|10
1654276680000|2022-06-03 17:18:00|90.49|90.36|90.49|90.36|90.49|90.36|90.44|90.36|2
1654276690000|2022-06-03 17:18:10|90.44||90.49||90.49||90.44||0
1654276700000|2022-06-03 17:18:20|90.44||90.44||90.49||90.44||0
1654276740000|2022-06-03 17:19:00||90.31||90.31||90.31||90.31|1
1654276760000|2022-06-03 17:19:20||90.36||90.36||90.36||90.36|0
1654276770000|2022-06-03 17:19:30||90.31||90.31||90.31||90.31|1
1654276780000|2022-06-03 17:19:40||90.36||90.36||90.36||90.36|6
1654276890000|2022-06-03 17:21:30|90.49||90.49||90.49||90.44||0
1654276930000|2022-06-03 17:22:10||90.41||90.36||90.41||90.36|0
1654276950000|2022-06-03 17:22:30|90.44||90.49||90.49||90.44||0
1654276970000|2022-06-03 17:22:50||90.41||90.41||90.41||90.41|0
1654276990000|2022-06-03 17:23:10||90.36||90.36||90.41||90.36|0
1654277000000|2022-06-03 17:23:20||90.41||90.41||90.41||90.36|0
1654277010000|2022-06-03 17:23:30||90.36||90.36||90.36||90.36|0
1654277060000|2022-06-03 17:24:20||90.41||90.41||90.41||90.41|0
1654277100000|2022-06-03 17:25:00|90.54|90.46|90.54|90.41|90.54|90.46|90.54|90.41|1
1654277110000|2022-06-03 17:25:10||90.46||90.46||90.46||90.46|0
1654277120000|2022-06-03 17:25:20||90.41||90.41||90.41||90.41|0
1654277130000|2022-06-03 17:25:30||90.46||90.41||90.46||90.41|0
1654277140000|2022-06-03 17:25:40||90.46||90.41||90.46||90.41|0
1654277150000|2022-06-03 17:25:50||90.46||90.46||90.46||90.46|0
1654277160000|2022-06-03 17:26:00||90.41||90.41||90.41||90.41|0
1654277240000|2022-06-03 17:27:20||90.46||90.46||90.46||90.46|0
1654277260000|2022-06-03 17:27:40||90.41||90.41||90.41||90.41|0
1654277280000|2022-06-03 17:28:00|90.49||90.54||90.54||90.49||1
1654277300000|2022-06-03 17:28:20|90.49||90.49||90.49||90.49||0
1654277320000|2022-06-03 17:28:40|90.54||90.54||90.54||90.54||0
1654277340000|2022-06-03 17:29:00||90.46||90.41||90.46||90.41|0
1654277350000|2022-06-03 17:29:10||90.46||90.41||90.46||90.41|0
1654277360000|2022-06-03 17:29:20||90.46||90.41||90.46||90.41|0
1654277370000|2022-06-03 17:29:30||90.46||90.41||90.46||90.41|0
1654277400000|2022-06-03 17:30:00|90.49||90.54||90.54||90.49||0
1654277410000|2022-06-03 17:30:10|90.49|90.36|90.49|90.36|90.49|90.36|90.49|90.36|1
1654277430000|2022-06-03 17:30:30||90.41||90.41||90.41||90.41|0
1654277450000|2022-06-03 17:30:50||90.36||90.36||90.36||90.36|1
1654277470000|2022-06-03 17:31:10||90.41||90.41||90.41||90.41|0
1654277480000|2022-06-03 17:31:20||90.36||90.36||90.36||90.36|1
1654277490000|2022-06-03 17:31:30|90.44||90.44||90.44||90.44||0
1654277520000|2022-06-03 17:32:00|90.49||90.49||90.49||90.49||0
1654277530000|2022-06-03 17:32:10|90.44||90.44||90.49||90.44||0
1654277550000|2022-06-03 17:32:30|90.49||90.49||90.49||90.49||0
1654277570000|2022-06-03 17:32:50||90.41||90.41||90.41||90.41|0
1654277590000|2022-06-03 17:33:10|90.44|90.36|90.49|90.36|90.49|90.36|90.44|90.36|1
1654277610000|2022-06-03 17:33:30|90.44||90.44||90.49||90.44||0
1654277620000|2022-06-03 17:33:40|90.49||90.49||90.49||90.49||0
1654277690000|2022-06-03 17:34:50|90.54|90.41|90.54|90.41|90.54|90.41|90.54|90.41|1
1654277750000|2022-06-03 17:35:50|90.49||90.49||90.49||90.49||0
1654277770000|2022-06-03 17:36:10|90.54||90.54||90.54||90.54||0
1654277830000|2022-06-03 17:37:10||90.46||90.46||90.46||90.46|0
1654277880000|2022-06-03 17:38:00|90.49|90.41|90.54|90.41|90.54|90.41|90.49|90.41|6
1654277920000|2022-06-03 17:38:40|90.49||90.49||90.54||90.49||1
1654277940000|2022-06-03 17:39:00|90.54||90.54||90.54||90.54||0
1654277970000|2022-06-03 17:39:30|90.49||90.54||90.54||90.49||0
1654277980000|2022-06-03 17:39:40|90.49||90.49||90.49||90.49||0
1654277990000|2022-06-03 17:39:50|90.54||90.54||90.54||90.54||0
1654278000000|2022-06-03 17:40:00|90.49||90.49||90.49||90.49||0
1654278070000|2022-06-03 17:41:10||90.36||90.36||90.36||90.36|1
1654278090000|2022-06-03 17:41:30|90.44||90.49||90.49||90.44||0
1654278100000|2022-06-03 17:41:40|90.44||90.49||90.49||90.44||0
1654278110000|2022-06-03 17:41:50|90.44||90.44||90.44||90.44||0
1654278130000|2022-06-03 17:42:10|90.39|90.31|90.44|90.31|90.44|90.31|90.39|90.31|1
1654278160000|2022-06-03 17:42:40|90.39||90.44||90.44||90.39||0
1654278190000|2022-06-03 17:43:10|90.39||90.39||90.39||90.39||0
1654278280000|2022-06-03 17:44:40|90.44||90.44||90.44||90.44||0
1654278320000|2022-06-03 17:45:20|90.39||90.44||90.44||90.39||0
1654278330000|2022-06-03 17:45:30|90.39||90.39||90.39||90.39||0
1654278370000|2022-06-03 17:46:10|90.44||90.44||90.44||90.44||0
1654278420000|2022-06-03 17:47:00||90.36||90.36||90.36||90.31|0
1654278540000|2022-06-03 17:49:00||90.31||90.31||90.31||90.31|1
1654278570000|2022-06-03 17:49:30|90.49|90.36|90.49|90.36|90.49|90.36|90.49|90.36|1
1654278590000|2022-06-03 17:49:50||90.41||90.36||90.41||90.36|0
1654278600000|2022-06-03 17:50:00||90.41||90.36||90.41||90.36|0
1654278640000|2022-06-03 17:50:40|90.44||90.44||90.44||90.44||0
1654278660000|2022-06-03 17:51:00|90.49||90.44||90.49||90.44||0
1654278680000|2022-06-03 17:51:20|90.49||90.49||90.49||90.49||0
1654278720000|2022-06-03 17:52:00|90.44||90.49||90.49||90.44||0
1654278820000|2022-06-03 17:53:40|90.44||90.49||90.49||90.44||0
1654278830000|2022-06-03 17:53:50|90.44||90.44||90.44||90.44||0
1654278840000|2022-06-03 17:54:00|90.49||90.49||90.49||90.49||0
1654278870000|2022-06-03 17:54:30|90.44||90.44||90.44||90.44||0
1654279060000|2022-06-03 17:57:40|90.49||90.49||90.49||90.49||0
1654279130000|2022-06-03 17:58:50|90.44||90.44||90.44||90.44||0
1654279200000|2022-06-03 18:00:00|90.39|90.31|90.39|90.31|90.44|90.31|90.39|90.31|2
1654279210000|2022-06-03 18:00:10|90.44|90.36|90.44|90.36|90.44|90.36|90.39|90.36|0
1654279300000|2022-06-03 18:01:40|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|1
1654279340000|2022-06-03 18:02:20|90.44||90.44||90.44||90.44||1
1654279370000|2022-06-03 18:02:50||90.36||90.31||90.36||90.31|0
1654279390000|2022-06-03 18:03:10||90.36||90.36||90.36||90.36|0
1654279400000|2022-06-03 18:03:20|90.49||90.49||90.49||90.49||1
1654279420000|2022-06-03 18:03:40||90.41||90.41||90.41||90.41|0
1654279440000|2022-06-03 18:04:00|90.54||90.54||90.54||90.54||1
1654279500000|2022-06-03 18:05:00|90.49||90.54||90.54||90.49||0
1654279510000|2022-06-03 18:05:10|90.49||90.54||90.54||90.49||0
1654279520000|2022-06-03 18:05:20|90.49||90.54||90.54||90.49||0
1654279530000|2022-06-03 18:05:30|90.49||90.54||90.54||90.49||1
1654279550000|2022-06-03 18:05:50|90.49||90.49||90.49||90.49||0
1654279570000|2022-06-03 18:06:10|90.54||90.54||90.54||90.54||2
1654279600000|2022-06-03 18:06:40||90.46||90.46||90.46||90.46|0
1654279610000|2022-06-03 18:06:50|90.59||90.59||90.59||90.59||1
1654279620000|2022-06-03 18:07:00|||||||||4
1654279640000|2022-06-03 18:07:20|90.54||90.54||90.54||90.54||7
1654279650000|2022-06-03 18:07:30|90.59||90.59||90.59||90.59||5
1654279660000|2022-06-03 18:07:40|||||||||1
1654279670000|2022-06-03 18:07:50|||||||||5
1654279680000|2022-06-03 18:08:00|||||||||4
1654279690000|2022-06-03 18:08:10|||||||||3
1654279700000|2022-06-03 18:08:20|90.54||90.54||90.54||90.54||0
1654279710000|2022-06-03 18:08:30|90.59||90.59||90.59||90.59||8
1654279720000|2022-06-03 18:08:40||90.51||90.51||90.51||90.51|4
1654279730000|2022-06-03 18:08:50||90.46||90.46||90.46||90.46|20
1654279740000|2022-06-03 18:09:00||90.51||90.51||90.51||90.51|4
1654279750000|2022-06-03 18:09:10|90.54|90.41|90.54|90.41|90.54|90.41|90.54|90.41|168
1654279760000|2022-06-03 18:09:20|90.49||90.49||90.49||90.49||5
1654279770000|2022-06-03 18:09:30|||||||||1
1654279790000|2022-06-03 18:09:50|||||||||26
1654279810000|2022-06-03 18:10:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|4
1654279840000|2022-06-03 18:10:40|||||||||3
1654279880000|2022-06-03 18:11:20|||||||||5
1654279900000|2022-06-03 18:11:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|31
1654279910000|2022-06-03 18:11:50|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|23
1654279950000|2022-06-03 18:12:30|90.49||90.49||90.49||90.49||17
1654279980000|2022-06-03 18:13:00|90.44||90.44||90.44||90.44||0
1654280010000|2022-06-03 18:13:30|||||||||1
1654280030000|2022-06-03 18:13:50|90.49||90.49||90.49||90.49||15
1654280080000|2022-06-03 18:14:40||90.41||90.41||90.41||90.41|1
1654280100000|2022-06-03 18:15:00|90.54||90.54||90.54||90.54||2
1654280120000|2022-06-03 18:15:20|90.49||90.54||90.54||90.49||7
1654280130000|2022-06-03 18:15:30|90.49||90.49||90.49||90.49||0
1654280210000|2022-06-03 18:16:50|90.54||90.54||90.54||90.54||3
1654280220000|2022-06-03 18:17:00|90.49||90.49||90.49||90.49||0
1654280250000|2022-06-03 18:17:30|90.54||90.54||90.54||90.54||2
1654280280000|2022-06-03 18:18:00||90.46||90.46||90.46||90.46|0
1654280320000|2022-06-03 18:18:40|90.59||90.59||90.59||90.59||1
1654280360000|2022-06-03 18:19:20||90.51||90.51||90.51||90.51|0
1654280420000|2022-06-03 18:20:20|||||||||9
1654280440000|2022-06-03 18:20:40|90.54|90.41|90.54|90.41|90.54|90.41|90.54|90.41|146
1654280450000|2022-06-03 18:20:50||90.46||90.46||90.46||90.46|0
1654280460000|2022-06-03 18:21:00|||||||||1
1654280470000|2022-06-03 18:21:10|||||||||1
1654280480000|2022-06-03 18:21:20|||||||||1
1654280490000|2022-06-03 18:21:30|||||||||1
1654280500000|2022-06-03 18:21:40|||||||||1
1654280510000|2022-06-03 18:21:50|||||||||1
1654280520000|2022-06-03 18:22:00|||||||||1
1654280530000|2022-06-03 18:22:10|||||||||1
1654280540000|2022-06-03 18:22:20|||||||||1
1654280550000|2022-06-03 18:22:30|||||||||1
1654280560000|2022-06-03 18:22:40|||||||||1
1654280570000|2022-06-03 18:22:50|||||||||1
1654280580000|2022-06-03 18:23:00|||||||||1
1654280590000|2022-06-03 18:23:10|90.59|90.51|90.59|90.46|90.59|90.51|90.59|90.46|7
1654280610000|2022-06-03 18:23:30|90.54||90.54||90.54||90.54||0
1654280630000|2022-06-03 18:23:50|90.59||90.59||90.59||90.59||1
1654280640000|2022-06-03 18:24:00|90.54||90.54||90.54||90.54||0
1654280660000|2022-06-03 18:24:20|90.59||90.59||90.59||90.54||0
1654280750000|2022-06-03 18:25:50||90.51||90.51||90.51||90.51|0
1654280800000|2022-06-03 18:26:40|||||||||1
1654280810000|2022-06-03 18:26:50|90.64||90.59||90.64||90.59||0
1654280820000|2022-06-03 18:27:00|90.64||90.64||90.64||90.64||4
1654280840000|2022-06-03 18:27:20|90.59||90.59||90.59||90.59||0
1654280900000|2022-06-03 18:28:20|90.64||90.64||90.64||90.64||3
1654280920000|2022-06-03 18:28:40||90.56||90.56||90.56||90.51|0
1654280930000|2022-06-03 18:28:50||90.51||90.56||90.56||90.51|0
1654280980000|2022-06-03 18:29:40|90.69|90.61|90.69|90.56|90.69|90.61|90.69|90.56|1
1654280990000|2022-06-03 18:29:50||90.61||90.56||90.61||90.56|0
1654281000000|2022-06-03 18:30:00||90.61||90.61||90.61||90.61|0
1654281010000|2022-06-03 18:30:10||90.56||90.56||90.61||90.56|0
1654281030000|2022-06-03 18:30:30|90.64||90.64||90.64||90.64||3
1654281070000|2022-06-03 18:31:10|||||||||3
1654281080000|2022-06-03 18:31:20|||||||||3
1654281090000|2022-06-03 18:31:30|90.69||90.69||90.69||90.69||4
1654281110000|2022-06-03 18:31:50|||||||||5
1654281120000|2022-06-03 18:32:00|90.64||90.64||90.64||90.64||2
1654281130000|2022-06-03 18:32:10|||||||||4
1654281140000|2022-06-03 18:32:20|||||||||3
1654281160000|2022-06-03 18:32:40|||||||||4
1654281170000|2022-06-03 18:32:50|||||||||4
1654281180000|2022-06-03 18:33:00|||||||||1
1654281190000|2022-06-03 18:33:10|||||||||3
1654281210000|2022-06-03 18:33:30|||||||||3
1654281220000|2022-06-03 18:33:40|||||||||5
1654281230000|2022-06-03 18:33:50|||||||||3
1654281240000|2022-06-03 18:34:00|||||||||9
1654281270000|2022-06-03 18:34:30|||||||||1
1654281280000|2022-06-03 18:34:40|||||||||1
1654281290000|2022-06-03 18:34:50|||||||||3
1654281300000|2022-06-03 18:35:00|||||||||2
1654281310000|2022-06-03 18:35:10|90.69||90.69||90.69||90.69||5
1654281320000|2022-06-03 18:35:20|||||||||3
1654281330000|2022-06-03 18:35:30|90.64||90.64||90.64||90.64||2
1654281350000|2022-06-03 18:35:50|||||||||3
1654281360000|2022-06-03 18:36:00|||||||||1
1654281370000|2022-06-03 18:36:10|||||||||1
1654281380000|2022-06-03 18:36:20|||||||||4
1654281390000|2022-06-03 18:36:30|||||||||4
1654281400000|2022-06-03 18:36:40|90.69||90.69||90.69||90.69||1
1654281410000|2022-06-03 18:36:50|||||||||3
1654281420000|2022-06-03 18:37:00|90.64||90.64||90.64||90.64||3
1654281430000|2022-06-03 18:37:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|117
1654281470000|2022-06-03 18:37:50||90.46||90.46||90.46||90.46|19
1654281490000|2022-06-03 18:38:10|90.54||90.59||90.59||90.54||0
1654281520000|2022-06-03 18:38:40|90.54||90.54||90.54||90.54||0
1654281530000|2022-06-03 18:38:50|||||||||10
1654281540000|2022-06-03 18:39:00||90.41||90.41||90.41||90.41|27
1654281570000|2022-06-03 18:39:30||90.46||90.46||90.46||90.46|0
1654281590000|2022-06-03 18:39:50|||||||||11
1654281650000|2022-06-03 18:40:50|||||||||11
1654281740000|2022-06-03 18:42:20|90.59||90.59||90.59||90.59||4
1654281760000|2022-06-03 18:42:40|90.54||90.54||90.59||90.54||0
1654281840000|2022-06-03 18:44:00|90.59||90.59||90.59||90.59||1
1654281850000|2022-06-03 18:44:10||90.51||90.51||90.51||90.51|0
1654281870000|2022-06-03 18:44:30|||||||||1
1654281900000|2022-06-03 18:45:00|90.64||90.64||90.64||90.64||2
1654281910000|2022-06-03 18:45:10|90.59||90.59||90.59||90.59||0
1654282070000|2022-06-03 18:47:50|90.64||90.59||90.64||90.59||1
1654282080000|2022-06-03 18:48:00|90.64||90.64||90.64||90.64||1
1654282090000|2022-06-03 18:48:10|90.59||90.59||90.64||90.59||0
1654282100000|2022-06-03 18:48:20|90.64||90.64||90.64||90.64||2
1654282140000|2022-06-03 18:49:00|90.59||90.64||90.64||90.59||5
1654282150000|2022-06-03 18:49:10|90.59||90.64||90.64||90.59||3
1654282170000|2022-06-03 18:49:30|90.59||90.64||90.64||90.59||5
1654282190000|2022-06-03 18:49:50|90.59||90.64||90.64||90.59||5
1654282200000|2022-06-03 18:50:00|90.59||90.64||90.64||90.59||1
1654282210000|2022-06-03 18:50:10|90.59||90.59||90.59||90.59||3
1654282220000|2022-06-03 18:50:20|||||||||3
1654282230000|2022-06-03 18:50:30|90.64||90.64||90.64||90.64||1
1654282240000|2022-06-03 18:50:40|90.59||90.59||90.59||90.59||3
1654282250000|2022-06-03 18:50:50|90.64||90.64||90.64||90.64||3
1654282260000|2022-06-03 18:51:00||90.56||90.56||90.56||90.56|1
1654282270000|2022-06-03 18:51:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|56
1654282280000|2022-06-03 18:51:20|90.64||90.64||90.64||90.64||8
1654282290000|2022-06-03 18:51:30|90.59||90.59||90.59||90.59||0
1654282300000|2022-06-03 18:51:40|||||||||2
1654282310000|2022-06-03 18:51:50|||||||||6
1654282320000|2022-06-03 18:52:00|||||||||1
1654282350000|2022-06-03 18:52:30|90.64||90.64||90.64||90.64||7
1654282360000|2022-06-03 18:52:40|90.59||90.59||90.59||90.59||0
1654282370000|2022-06-03 18:52:50|||||||||2
1654282380000|2022-06-03 18:53:00|90.64||90.64||90.64||90.64||2
1654282390000|2022-06-03 18:53:10|||||||||3
1654282400000|2022-06-03 18:53:20||90.56||90.51||90.56||90.51|1
1654282410000|2022-06-03 18:53:30|90.59||90.59||90.59||90.59||2
1654282420000|2022-06-03 18:53:40|90.64||90.64||90.64||90.64||2
1654282430000|2022-06-03 18:53:50|90.59||90.59||90.64||90.59||0
1654282440000|2022-06-03 18:54:00|90.64||90.59||90.64||90.59||3
1654282450000|2022-06-03 18:54:10|||||||||3
1654282460000|2022-06-03 18:54:20|90.64||90.64||90.64||90.64||2
1654282470000|2022-06-03 18:54:30|||||||||2
1654282480000|2022-06-03 18:54:40||90.56||90.56||90.56||90.51|3
1654282490000|2022-06-03 18:54:50|||||||||2
1654282500000|2022-06-03 18:55:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|158
1654282520000|2022-06-03 18:55:20|||||||||7
1654282550000|2022-06-03 18:55:50|||||||||31
1654282610000|2022-06-03 18:56:50|||||||||24
1654282650000|2022-06-03 18:57:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|4
1654282670000|2022-06-03 18:57:50|||||||||2
1654282690000|2022-06-03 18:58:10|90.59||90.59||90.59||90.59||1
1654282790000|2022-06-03 18:59:50|||||||||2
1654282820000|2022-06-03 19:00:20||90.51||90.46||90.51||90.46|0
1654282880000|2022-06-03 19:01:20|90.54||90.59||90.59||90.54||0
1654282890000|2022-06-03 19:01:30|90.54||90.54||90.54||90.54||0
1654282910000|2022-06-03 19:01:50||90.41||90.41||90.41||90.41|14
1654282920000|2022-06-03 19:02:00|90.49||90.54||90.54||90.49||5
1654282980000|2022-06-03 19:03:00|90.59|90.46|90.59|90.46|90.59|90.46|90.59|90.46|2
1654283000000|2022-06-03 19:03:20|90.54||90.59||90.59||90.54||1
1654283060000|2022-06-03 19:04:20||90.51||90.46||90.51||90.46|0
1654283070000|2022-06-03 19:04:30||90.51||90.51||90.51||90.51|0
1654283080000|2022-06-03 19:04:40||90.46||90.46||90.46||90.46|0
1654283120000|2022-06-03 19:05:20|90.54||90.54||90.59||90.54||7
1654283140000|2022-06-03 19:05:40|90.59||90.59||90.59||90.54||3
1654283150000|2022-06-03 19:05:50|90.54|90.51|90.54|90.46|90.54|90.51|90.54|90.46|6
1654283160000|2022-06-03 19:06:00|90.59||90.59||90.59||90.54||0
1654283190000|2022-06-03 19:06:30|90.54||90.59||90.59||90.54||2
1654283200000|2022-06-03 19:06:40|90.54||90.54||90.54||90.54||0
1654283220000|2022-06-03 19:07:00||90.41||90.41||90.41||90.41|1
1654283230000|2022-06-03 19:07:10|90.49||90.49||90.54||90.49||14
1654283240000|2022-06-03 19:07:20|90.54||90.49||90.54||90.49||5
1654283250000|2022-06-03 19:07:30||90.36||90.36||90.36||90.36|8
1654283260000|2022-06-03 19:07:40|90.44||90.49||90.49||90.44||9
1654283280000|2022-06-03 19:08:00|90.44||90.49||90.49||90.44||20
1654283290000|2022-06-03 19:08:10|90.44||90.49||90.49||90.44||11
1654283340000|2022-06-03 19:09:00|90.54|90.41|90.54|90.41|90.54|90.41|90.54|90.41|19
1654283390000|2022-06-03 19:09:50|90.49||90.54||90.54||90.49||12
1654283410000|2022-06-03 19:10:10|90.49||90.54||90.54||90.49||8
1654283470000|2022-06-03 19:11:10|90.49||90.54||90.54||90.49||2
1654283490000|2022-06-03 19:11:30|90.49||90.49||90.49||90.49||7
1654283500000|2022-06-03 19:11:40||90.36||90.36||90.36||90.36|0
1654283510000|2022-06-03 19:11:50|90.44||90.49||90.49||90.44||5
1654283520000|2022-06-03 19:12:00|||||||||4
1654283530000|2022-06-03 19:12:10|90.44||90.49||90.49||90.44||9
1654283540000|2022-06-03 19:12:20|90.44||90.44||90.44||90.44||44
1654283580000|2022-06-03 19:13:00|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|11
1654283590000|2022-06-03 19:13:10|90.44|90.36|90.44|90.31|90.44|90.36|90.44|90.31|22
1654283600000|2022-06-03 19:13:20||90.36||90.36||90.36||90.36|2
1654283620000|2022-06-03 19:13:40|90.49||90.49||90.49||90.49||5
1654283630000|2022-06-03 19:13:50|90.44||90.44||90.44||90.44||50
1654283690000|2022-06-03 19:14:50||90.31||90.31||90.31||90.31|13
1654283700000|2022-06-03 19:15:00|90.39||90.39||90.39||90.39||6
1654283730000|2022-06-03 19:15:30|90.44||90.44||90.44||90.44||10
1654283750000|2022-06-03 19:15:50|90.39|90.26|90.39|90.26|90.39|90.26|90.39|90.26|105
1654283920000|2022-06-03 19:18:40||90.31||90.31||90.31||90.31|0
1654283940000|2022-06-03 19:19:00|90.44||90.44||90.44||90.44||0
1654283950000|2022-06-03 19:19:10|90.39||90.39||90.39||90.39||0
1654283990000|2022-06-03 19:19:50|90.44||90.44||90.44||90.44||0
1654284030000|2022-06-03 19:20:30||90.36||90.31||90.36||90.31|0
1654284040000|2022-06-03 19:20:40||90.36||90.31||90.36||90.31|0
1654284070000|2022-06-03 19:21:10|90.39||90.39||90.39||90.39||0
1654284080000|2022-06-03 19:21:20|90.44||90.44||90.44||90.44||0
1654284160000|2022-06-03 19:22:40|90.39||90.39||90.39||90.39||0
1654284240000|2022-06-03 19:24:00|90.44||90.44||90.44||90.44||7
1654284260000|2022-06-03 19:24:20|90.39||90.39||90.39||90.39||0
1654284320000|2022-06-03 19:25:20|90.44||90.44||90.44||90.44||2
1654284330000|2022-06-03 19:25:30||90.36||90.36||90.36||90.36|0
1654284420000|2022-06-03 19:27:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|0
1654284430000|2022-06-03 19:27:10||90.36||90.36||90.41||90.36|0
1654284450000|2022-06-03 19:27:30|90.44||90.44||90.44||90.44||0
1654284480000|2022-06-03 19:28:00|90.39|90.31|90.44|90.31|90.44|90.31|90.39|90.31|11
1654284490000|2022-06-03 19:28:10||90.36||90.36||90.36||90.36|0
1654284540000|2022-06-03 19:29:00|90.49|90.41|90.49|90.36|90.49|90.41|90.49|90.36|1
1654284550000|2022-06-03 19:29:10||90.41||90.41||90.41||90.41|0
1654284560000|2022-06-03 19:29:20||90.36||90.36||90.36||90.36|0
1654284570000|2022-06-03 19:29:30||90.41||90.36||90.41||90.36|0
1654284580000|2022-06-03 19:29:40||90.41||90.41||90.41||90.41|0
1654284600000|2022-06-03 19:30:00||90.36||90.36||90.36||90.36|0
1654284610000|2022-06-03 19:30:10|90.44||90.44||90.44||90.44||1
1654284630000|2022-06-03 19:30:30|90.49||90.49||90.49||90.49||5
1654284640000|2022-06-03 19:30:40|90.44||90.44||90.44||90.44||0
1654284680000|2022-06-03 19:31:20|90.49||90.49||90.49||90.49||2
1654284700000|2022-06-03 19:31:40|90.44||90.44||90.44||90.44||0
1654284720000|2022-06-03 19:32:00|90.49||90.49||90.49||90.49||0
1654284730000|2022-06-03 19:32:10|90.44||90.44||90.44||90.44||0
1654284750000|2022-06-03 19:32:30|90.49||90.49||90.49||90.49||0
1654284760000|2022-06-03 19:32:40|90.44||90.49||90.49||90.44||0
1654284770000|2022-06-03 19:32:50|90.44||90.44||90.44||90.44||0
1654284780000|2022-06-03 19:33:00|90.49||90.49||90.49||90.49||0
1654284800000|2022-06-03 19:33:20||90.41||90.41||90.41||90.41|0
1654284810000|2022-06-03 19:33:30||90.36||90.36||90.36||90.36|0
1654284830000|2022-06-03 19:33:50||90.41||90.41||90.41||90.41|0
1654284850000|2022-06-03 19:34:10||90.36||90.36||90.36||90.36|1
1654284900000|2022-06-03 19:35:00|90.44||90.44||90.44||90.44||0
1654284910000|2022-06-03 19:35:10|90.49||90.49||90.49||90.49||8
1654284920000|2022-06-03 19:35:20|90.44||90.44||90.49||90.44||0
1654284950000|2022-06-03 19:35:50|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|3
1654284990000|2022-06-03 19:36:30|90.44|90.36|90.49|90.36|90.49|90.36|90.44|90.36|2
1654285000000|2022-06-03 19:36:40|90.44||90.44||90.44||90.44||0
1654285010000|2022-06-03 19:36:50|90.49||90.49||90.49||90.49||1
1654285020000|2022-06-03 19:37:00|90.44|90.41|90.44|90.36|90.49|90.41|90.44|90.36|1
1654285030000|2022-06-03 19:37:10|90.49||90.49||90.49||90.49||6
1654285040000|2022-06-03 19:37:20|90.44|90.41|90.49|90.41|90.49|90.41|90.44|90.41|3
1654285060000|2022-06-03 19:37:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.41|2
1654285110000|2022-06-03 19:38:30||90.41||90.41||90.41||90.41|1
1654285120000|2022-06-03 19:38:40|90.49||90.49||90.49||90.49||0
1654285130000|2022-06-03 19:38:50|90.54||90.54||90.54||90.54||2
1654285140000|2022-06-03 19:39:00|90.49||90.54||90.54||90.49||1
1654285150000|2022-06-03 19:39:10||90.46||90.41||90.46||90.41|0
1654285160000|2022-06-03 19:39:20|90.49||90.49||90.49||90.49||0
1654285190000|2022-06-03 19:39:50|90.54||90.49||90.54||90.49||1
1654285210000|2022-06-03 19:40:10|90.54||90.54||90.54||90.54||1
1654285250000|2022-06-03 19:40:50||90.46||90.41||90.46||90.41|0
1654285270000|2022-06-03 19:41:10||90.46||90.41||90.46||90.41|0
1654285280000|2022-06-03 19:41:20|90.49||90.54||90.54||90.49||1
1654285290000|2022-06-03 19:41:30|90.49||90.49||90.49||90.49||0
1654285320000|2022-06-03 19:42:00|90.54||90.54||90.54||90.54||2
1654285340000|2022-06-03 19:42:20||90.46||90.41||90.46||90.41|0
1654285350000|2022-06-03 19:42:30||90.46||90.41||90.46||90.41|0
1654285360000|2022-06-03 19:42:40||90.46||90.46||90.46||90.46|0
1654285370000|2022-06-03 19:42:50||90.41||90.41||90.41||90.41|1
1654285380000|2022-06-03 19:43:00|90.49||90.54||90.54||90.49||6
1654285390000|2022-06-03 19:43:10|90.49||90.49||90.49||90.49||0
1654285410000|2022-06-03 19:43:30|90.54||90.54||90.54||90.54||5
1654285420000|2022-06-03 19:43:40|90.49||90.49||90.49||90.49||0
1654285440000|2022-06-03 19:44:00||90.36||90.36||90.41||90.36|14
1654285460000|2022-06-03 19:44:20|90.44||90.49||90.49||90.44||3
1654285490000|2022-06-03 19:44:50||90.41||90.41||90.41||90.41|44
1654285500000|2022-06-03 19:45:00|90.54|90.36|90.49|90.41|90.54|90.41|90.49|90.36|190
1654285520000|2022-06-03 19:45:20|||||||||2
1654285530000|2022-06-03 19:45:30|||||||||2
1654285550000|2022-06-03 19:45:50|||||||||2
1654285560000|2022-06-03 19:46:00|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|13
1654285580000|2022-06-03 19:46:20||90.31||90.31||90.31||90.31|11
1654285590000|2022-06-03 19:46:30||90.36||90.31||90.36||90.31|5
1654285600000|2022-06-03 19:46:40||90.36||90.36||90.36||90.31|7
1654285610000|2022-06-03 19:46:50||90.31||90.36||90.36||90.31|3
1654285640000|2022-06-03 19:47:20|||||||||1
1654285660000|2022-06-03 19:47:40|90.49|90.41|90.49|90.36|90.49|90.41|90.49|90.36|3
1654285670000|2022-06-03 19:47:50||90.41||90.41||90.41||90.41|0
1654285690000|2022-06-03 19:48:10||90.36||90.36||90.36||90.36|0
1654285700000|2022-06-03 19:48:20||90.41||90.41||90.41||90.41|0
1654285740000|2022-06-03 19:49:00||90.36||90.36||90.36||90.36|0
1654285780000|2022-06-03 19:49:40|90.44||90.49||90.49||90.44||0
1654285800000|2022-06-03 19:50:00|90.44|90.31|90.44|90.36|90.44|90.36|90.39|90.31|2
1654285810000|2022-06-03 19:50:10||90.31||90.31||90.36||90.31|2
1654285820000|2022-06-03 19:50:20|90.39||90.39||90.39||90.39||0
1654285830000|2022-06-03 19:50:30|90.44|90.36|90.49|90.36|90.49|90.36|90.44|90.31|1
1654285850000|2022-06-03 19:50:50||90.41||90.41||90.41||90.41|0
1654285860000|2022-06-03 19:51:00|90.54|90.46|90.54|90.41|90.54|90.46|90.54|90.41|1
1654285880000|2022-06-03 19:51:20|90.49||90.49||90.49||90.49||0
1654285940000|2022-06-03 19:52:20|90.54||90.54||90.54||90.54||1
1654285950000|2022-06-03 19:52:30|90.49||90.49||90.49||90.49||0
1654285960000|2022-06-03 19:52:40|90.54||90.54||90.54||90.54||1
1654285970000|2022-06-03 19:52:50|90.59|90.46|90.54|90.46|90.59|90.46|90.54|90.41|3
1654285980000|2022-06-03 19:53:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|2
1654286000000|2022-06-03 19:53:20||90.46||90.46||90.46||90.46|12
1654286010000|2022-06-03 19:53:30|90.54||90.54||90.54||90.54||0
1654286020000|2022-06-03 19:53:40||90.41||90.46||90.46||90.41|3
1654286050000|2022-06-03 19:54:10|||||||||48
1654286060000|2022-06-03 19:54:20|||||||||24
1654286070000|2022-06-03 19:54:30|||||||||16
1654286080000|2022-06-03 19:54:40|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|30
1654286090000|2022-06-03 19:54:50||90.46||90.51||90.51||90.46|7
1654286100000|2022-06-03 19:55:00|||||||||2
1654286120000|2022-06-03 19:55:20||90.46||90.51||90.51||90.46|15
1654286150000|2022-06-03 19:55:50||90.46||90.46||90.46||90.46|5
1654286160000|2022-06-03 19:56:00|90.54||90.59||90.59||90.54||15
1654286170000|2022-06-03 19:56:10|90.54||90.59||90.59||90.54||14
1654286200000|2022-06-03 19:56:40|90.54|90.51|90.59|90.46|90.59|90.51|90.54|90.46|6
1654286210000|2022-06-03 19:56:50||90.51||90.51||90.51||90.46|0
1654286220000|2022-06-03 19:57:00||90.46||90.51||90.51||90.46|3
1654286230000|2022-06-03 19:57:10||90.46||90.51||90.51||90.46|2
1654286240000|2022-06-03 19:57:20||90.46||90.46||90.51||90.46|3
1654286250000|2022-06-03 19:57:30|90.54||90.59||90.59||90.54||6
1654286260000|2022-06-03 19:57:40|90.54||90.59||90.59||90.54||2
1654286270000|2022-06-03 19:57:50|90.54||90.59||90.59||90.54||1
1654286280000|2022-06-03 19:58:00|90.54||90.59||90.59||90.54||2
1654286290000|2022-06-03 19:58:10|||||||||1
1654286300000|2022-06-03 19:58:20||90.51||90.51||90.51||90.46|3
1654286310000|2022-06-03 19:58:30||90.46||90.46||90.46||90.46|2
1654286320000|2022-06-03 19:58:40||90.51||90.46||90.51||90.46|2
1654286330000|2022-06-03 19:58:50||90.41||90.41||90.41||90.41|32
1654286340000|2022-06-03 19:59:00|||||||||8
1654286350000|2022-06-03 19:59:10||90.46||90.46||90.46||90.46|3
1654286360000|2022-06-03 19:59:20|90.54|90.41|90.59|90.41|90.59|90.41|90.54|90.41|2
1654286370000|2022-06-03 19:59:30|||||||||17
1654286380000|2022-06-03 19:59:40|||||||||3
1654286390000|2022-06-03 19:59:50|90.54|90.46|90.59|90.41|90.59|90.51|90.54|90.41|29
1654495460000|2022-06-06 06:04:20|91.14|91.01|91.19|91.06|91.19|91.06|91.14|91.01|0
1654495470000|2022-06-06 06:04:30|91.29|91.11|91.29|91.11|91.29|91.11|91.29|91.11|5
1654495520000|2022-06-06 06:05:20|91.24|91.16|91.14|91.06|91.24|91.16|91.14|91.06|20
1654495530000|2022-06-06 06:05:30|91.09|91.01|91.09|91.01|91.09|91.06|91.09|91.01|7
1654495560000|2022-06-06 06:06:00||90.96||90.96||90.96||90.96|0
1654495570000|2022-06-06 06:06:10|91.04|90.91|91.09|90.96|91.09|90.96|91.04|90.91|11
1654495790000|2022-06-06 06:09:50|91.14|91.01|91.14|91.01|91.14|91.01|91.14|91.01|0
1654495810000|2022-06-06 06:10:10|91.09|90.96|91.09|90.96|91.09|90.96|91.09|90.96|0
1654495820000|2022-06-06 06:10:20||91.01||90.96||91.01||90.96|0
1654495840000|2022-06-06 06:10:40||91.01||91.01||91.01||91.01|0
1654495850000|2022-06-06 06:10:50||90.96||90.96||90.96||90.96|0
1654496040000|2022-06-06 06:14:00|91.14|91.01|91.14|91.01|91.14|91.01|91.14|91.01|0
1654496090000|2022-06-06 06:14:50|91.09|90.96|91.09|90.96|91.09|90.96|91.09|90.96|0
1654496100000|2022-06-06 06:15:00|91.04||91.04||91.04||91.04||0
1654496130000|2022-06-06 06:15:30||90.91||90.91||90.91||90.91|2
1654496260000|2022-06-06 06:17:40|91.09|90.96|91.09|90.96|91.09|90.96|91.09|90.96|0
1654496370000|2022-06-06 06:19:30|91.14|91.01|91.14|91.01|91.14|91.01|91.14|91.01|1
1654496410000|2022-06-06 06:20:10|91.19|91.06|91.19|91.06|91.19|91.06|91.19|91.06|0
1654496440000|2022-06-06 06:20:40|91.14|91.01|91.14|91.01|91.14|91.01|91.14|91.01|0
1654496510000|2022-06-06 06:21:50||91.06||91.06||91.06||91.06|0
1654496520000|2022-06-06 06:22:00||91.01||91.01||91.01||91.01|0
1654496720000|2022-06-06 06:25:20|91.19|91.06|91.19|91.06|91.19|91.06|91.19|91.06|0
1654496740000|2022-06-06 06:25:40||91.11||91.11||91.11||91.11|254
1654496760000|2022-06-06 06:26:00||91.06||91.06||91.06||91.06|0
1654496800000|2022-06-06 06:26:40|91.29|91.16|91.24|91.16|91.29|91.16|91.24|91.16|79
1654496820000|2022-06-06 06:27:00|||||||||10
1654496830000|2022-06-06 06:27:10|||||||||10
1654496930000|2022-06-06 06:28:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|2
1654496980000|2022-06-06 06:29:40|91.34|91.16|91.29|91.16|91.34|91.26|91.29|91.16|52
1654497000000|2022-06-06 06:30:00|91.24||91.24||91.24||91.24||0
1654497020000|2022-06-06 06:30:20|91.29||91.24||91.29||91.24||30
1654497050000|2022-06-06 06:30:50|||||||||1
1654497080000|2022-06-06 06:31:20|91.29|91.21|91.34|91.21|91.34|91.21|91.29|91.21|1
1654497090000|2022-06-06 06:31:30|91.39|91.26|91.39|91.26|91.39|91.26|91.39|91.26|0
1654497120000|2022-06-06 06:32:00||91.31||91.31||91.31||91.31|0
1654497140000|2022-06-06 06:32:20|91.44||91.44||91.44||91.44||0
1654497150000|2022-06-06 06:32:30|91.39|91.26|91.34|91.26|91.39|91.31|91.34|91.26|15
1654497230000|2022-06-06 06:33:50||91.21||91.21||91.21||91.21|10
1654497250000|2022-06-06 06:34:10|91.29|91.16|91.24|91.16|91.29|91.16|91.24|91.16|9
1654497270000|2022-06-06 06:34:30||91.11||91.16||91.16||91.11|9
1654497290000|2022-06-06 06:34:50|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|9
1654497450000|2022-06-06 06:37:30|||||||||4
1654497460000|2022-06-06 06:37:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|23
1654497480000|2022-06-06 06:38:00||91.11||91.11||91.11||91.11|0
1654497520000|2022-06-06 06:38:40||91.16||91.11||91.16||91.11|10
1654497600000|2022-06-06 06:40:00||91.16||91.16||91.16||91.16|0
1654497610000|2022-06-06 06:40:10||91.11||91.11||91.11||91.11|9
1654497730000|2022-06-06 06:42:10||91.16||91.16||91.16||91.11|5
1654497740000|2022-06-06 06:42:20||91.11||91.11||91.11||91.11|0
1654497790000|2022-06-06 06:43:10||91.16||91.11||91.16||91.11|0
1654497920000|2022-06-06 06:45:20||91.16||91.11||91.16||91.11|0
1654498030000|2022-06-06 06:47:10||91.16||91.11||91.16||91.11|0
1654498040000|2022-06-06 06:47:20||91.16||91.11||91.16||91.11|0
1654498080000|2022-06-06 06:48:00|91.19|91.06|91.19|91.06|91.19|91.06|91.19|91.06|4
1654498110000|2022-06-06 06:48:30|91.14|91.01|91.14|91.01|91.14|91.01|91.14|91.01|0
1654498130000|2022-06-06 06:48:50||91.06||91.06||91.06||91.06|0
1654498150000|2022-06-06 06:49:10|91.09|91.01|91.19|91.06|91.19|91.06|91.09|91.01|42
1654498180000|2022-06-06 06:49:40||91.11||91.11||91.11||91.11|0
1654498210000|2022-06-06 06:50:10|91.24|91.16|91.29|91.16|91.29|91.16|91.24|91.16|68
1654498250000|2022-06-06 06:50:50|91.24||91.24||91.24||91.24||0
1654498260000|2022-06-06 06:51:00||91.11||91.11||91.11||91.11|44
1654498300000|2022-06-06 06:51:40|91.34|91.16|91.34|91.21|91.34|91.21|91.34|91.16|87
1654498430000|2022-06-06 06:53:50|||||||||148
1654498440000|2022-06-06 06:54:00|91.29||91.34||91.34||91.29||32
1654498500000|2022-06-06 06:55:00|91.39|91.26|91.39|91.31|91.39|91.31|91.39|91.26|155
1654498510000|2022-06-06 06:55:10|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|10
1654498560000|2022-06-06 06:56:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|35
1654498610000|2022-06-06 06:56:50||91.16||91.16||91.16||91.16|50
1654498620000|2022-06-06 06:57:00|91.24||91.29||91.29||91.24||0
1654498630000|2022-06-06 06:57:10|91.24||91.29||91.29||91.24||0
1654498680000|2022-06-06 06:58:00|91.24||91.24||91.24||91.24||0
1654498690000|2022-06-06 06:58:10||91.11||91.11||91.11||91.11|4
1654498700000|2022-06-06 06:58:20||91.16||91.16||91.16||91.16|0
1654498730000|2022-06-06 06:58:50|||||||||1
1654498800000|2022-06-06 07:00:00|91.29|91.21|91.49|91.41|91.49|91.41|91.29|91.21|619
1654498810000|2022-06-06 07:00:10|91.54|91.46|91.74|91.66|92.19|92.11|91.54|91.46|990
1654498820000|2022-06-06 07:00:20|91.64|91.56|91.69|91.61|91.69|91.61|91.59|91.51|164
1654498830000|2022-06-06 07:00:30|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.56|196
1654498840000|2022-06-06 07:00:40|91.64|91.51|91.74|91.66|91.74|91.66|91.64|91.51|134
1654498850000|2022-06-06 07:00:50|91.79|91.71|91.84|91.76|91.94|91.86|91.79|91.71|326
1654498860000|2022-06-06 07:01:00|91.79|91.71|91.69|91.61|91.84|91.71|91.69|91.56|308
1654498870000|2022-06-06 07:01:10|91.74|91.66|91.84|91.71|91.84|91.71|91.74|91.61|228
1654498880000|2022-06-06 07:01:20|91.89|91.76|91.89|91.76|91.89|91.76|91.89|91.71|0
1654498890000|2022-06-06 07:01:30||91.81||91.76||91.81||91.76|12
1654498900000|2022-06-06 07:01:40|91.84|91.71|91.79|91.71|91.84|91.71|91.79|91.71|143
1654498910000|2022-06-06 07:01:50|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|73
1654498920000|2022-06-06 07:02:00|91.84|91.76|91.69|91.61|91.84|91.76|91.69|91.61|405
1654498930000|2022-06-06 07:02:10|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|280
1654498940000|2022-06-06 07:02:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|0
1654498950000|2022-06-06 07:02:30|91.79|91.61|91.74|91.61|91.79|91.66|91.69|91.61|53
1654498960000|2022-06-06 07:02:40|91.69|91.66|91.64|91.56|91.69|91.66|91.64|91.56|32
1654498970000|2022-06-06 07:02:50|||||||||1
1654498980000|2022-06-06 07:03:00|91.69||91.64||91.69||91.64||144
1654498990000|2022-06-06 07:03:10|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|192
1654499000000|2022-06-06 07:03:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|21
1654499010000|2022-06-06 07:03:30|91.59|91.51|91.59|91.51|91.64|91.51|91.59|91.51|62
1654499020000|2022-06-06 07:03:40||91.46||91.51||91.51||91.46|0
1654499030000|2022-06-06 07:03:50|91.54|91.41|91.54|91.46|91.54|91.46|91.54|91.41|114
1654499040000|2022-06-06 07:04:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|170
1654499050000|2022-06-06 07:04:10|91.54|91.46|91.59|91.51|91.64|91.56|91.54|91.46|219
1654499060000|2022-06-06 07:04:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|45
1654499070000|2022-06-06 07:04:30|||||||||24
1654499080000|2022-06-06 07:04:40|91.69|91.61|91.64|91.56|91.69|91.61|91.64|91.56|264
1654499090000|2022-06-06 07:04:50|||||||||97
1654499110000|2022-06-06 07:05:10|||||||||81
1654499120000|2022-06-06 07:05:20|91.69|91.61|91.74|91.66|91.74|91.66|91.69|91.61|77
1654499130000|2022-06-06 07:05:30|||||||||1
1654499140000|2022-06-06 07:05:40|91.79|91.71|91.89|91.81|91.89|91.81|91.79|91.71|460
1654499150000|2022-06-06 07:05:50|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|230
1654499160000|2022-06-06 07:06:00|||||||||5
1654499170000|2022-06-06 07:06:10|91.84|91.76|91.94|91.86|91.94|91.86|91.84|91.76|416
1654499180000|2022-06-06 07:06:20|91.99|91.91|91.99|91.86|91.99|91.91|91.94|91.86|450
1654499190000|2022-06-06 07:06:30|91.94|91.81|91.99|91.91|91.99|91.91|91.94|91.81|538
1654499200000|2022-06-06 07:06:40|92.04|91.96|92.04|91.96|92.04|91.96|91.99|91.96|345
1654499210000|2022-06-06 07:06:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|91.96|207
1654499220000|2022-06-06 07:07:00|92.04|91.96|92.09|91.96|92.09|91.96|92.04|91.96|120
1654499230000|2022-06-06 07:07:10|92.04|92.01|91.99|91.91|92.09|92.01|91.99|91.91|17
1654499250000|2022-06-06 07:07:30|91.94|91.81|91.94|91.81|91.94|91.81|91.94|91.81|87
1654499260000|2022-06-06 07:07:40|91.89|91.76|91.89|91.81|91.89|91.81|91.84|91.76|24
1654499280000|2022-06-06 07:08:00||91.76||91.76||91.76||91.76|11
1654499290000|2022-06-06 07:08:10|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|311
1654499300000|2022-06-06 07:08:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|162
1654499310000|2022-06-06 07:08:30|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|741
1654499320000|2022-06-06 07:08:40|91.99|91.86|91.99|91.86|91.99|91.86|91.99|91.86|606
1654499330000|2022-06-06 07:08:50||91.91||91.91||91.91||91.91|5
1654499340000|2022-06-06 07:09:00|92.04|91.86|91.89|91.81|92.04|91.86|91.89|91.81|506
1654499350000|2022-06-06 07:09:10|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|146
1654499360000|2022-06-06 07:09:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|100
1654499370000|2022-06-06 07:09:30|||||||||4
1654499380000|2022-06-06 07:09:40|||||||||5
1654499390000|2022-06-06 07:09:50|||||||||1
1654499400000|2022-06-06 07:10:00|||||||||4
1654499410000|2022-06-06 07:10:10|||||||||1
1654499420000|2022-06-06 07:10:20|||||||||1
1654499430000|2022-06-06 07:10:30|91.89|91.81|91.79|91.71|91.89|91.81|91.79|91.71|341
1654499440000|2022-06-06 07:10:40||91.66||91.66||91.66||91.66|18
1654499450000|2022-06-06 07:10:50||91.71||91.71||91.71||91.71|6
1654499460000|2022-06-06 07:11:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|9
1654499470000|2022-06-06 07:11:10|91.79||91.79||91.79||91.79||1
1654499480000|2022-06-06 07:11:20||91.71||91.71||91.71||91.71|0
1654499490000|2022-06-06 07:11:30|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|9
1654499500000|2022-06-06 07:11:40|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|27
1654499510000|2022-06-06 07:11:50|||||||||4
1654499520000|2022-06-06 07:12:00|||||||||4
1654499530000|2022-06-06 07:12:10|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|48
1654499540000|2022-06-06 07:12:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|93
1654499590000|2022-06-06 07:13:10|91.79|91.71|91.74|91.66|91.79|91.71|91.74|91.66|114
1654499600000|2022-06-06 07:13:20|||||||||4
1654499620000|2022-06-06 07:13:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|13
1654499630000|2022-06-06 07:13:50|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.61|21
1654499640000|2022-06-06 07:14:00|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|11
1654499660000|2022-06-06 07:14:20|||||||||2
1654499680000|2022-06-06 07:14:40|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|41
1654499700000|2022-06-06 07:15:00|91.69|91.61|91.64|91.56|91.69|91.61|91.64|91.56|184
1654499710000|2022-06-06 07:15:10|||||||||10
1654499730000|2022-06-06 07:15:30|91.59|91.51|91.64|91.56|91.64|91.56|91.59|91.51|80
1654499740000|2022-06-06 07:15:40||91.51||91.51||91.51||91.51|5
1654499750000|2022-06-06 07:15:50|91.59||91.59||91.59||91.59||3
1654499770000|2022-06-06 07:16:10|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.51|29
1654499780000|2022-06-06 07:16:20|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|2
1654499800000|2022-06-06 07:16:40|91.54|91.46|91.54|91.46|91.54|91.51|91.54|91.46|75
1654499810000|2022-06-06 07:16:50|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|37
1654499840000|2022-06-06 07:17:20|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|37
1654499850000|2022-06-06 07:17:30|91.54|91.46|91.64|91.51|91.64|91.51|91.54|91.46|105
1654499860000|2022-06-06 07:17:40|91.59|91.56|91.59|91.51|91.64|91.56|91.59|91.51|124
1654499870000|2022-06-06 07:17:50|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|398
1654499880000|2022-06-06 07:18:00|||||||||3
1654499890000|2022-06-06 07:18:10|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|159
1654499900000|2022-06-06 07:18:20|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.46|331
1654499920000|2022-06-06 07:18:40|91.54|91.46|91.64|91.51|91.64|91.56|91.54|91.46|79
1654499930000|2022-06-06 07:18:50|91.59|91.56|91.59|91.51|91.59|91.56|91.59|91.51|0
1654499940000|2022-06-06 07:19:00|||||||||3
1654499960000|2022-06-06 07:19:20|||||||||7
1654499970000|2022-06-06 07:19:30|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|38
1654499980000|2022-06-06 07:19:40|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|42
1654499990000|2022-06-06 07:19:50|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|12
1654500000000|2022-06-06 07:20:00|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|38
1654500020000|2022-06-06 07:20:20|91.49|91.41|91.49|91.41|91.49|91.41|91.44|91.36|24
1654500030000|2022-06-06 07:20:30|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.31|122
1654500040000|2022-06-06 07:20:40||91.31||91.31||91.31||91.31|47
1654500050000|2022-06-06 07:20:50|91.49|91.36|91.49|91.36|91.49|91.36|91.49|91.36|119
1654500060000|2022-06-06 07:21:00|91.44|91.41|91.54|91.46|91.54|91.46|91.44|91.41|36
1654500080000|2022-06-06 07:21:20|91.59|91.51|91.64|91.51|91.64|91.51|91.59|91.51|71
1654500090000|2022-06-06 07:21:30||91.56||91.51||91.56||91.51|28
1654500100000|2022-06-06 07:21:40||91.56||91.56||91.56||91.56|0
1654500110000|2022-06-06 07:21:50|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|14
1654500120000|2022-06-06 07:22:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|52
1654500130000|2022-06-06 07:22:10||91.51||91.56||91.56||91.51|35
1654500140000|2022-06-06 07:22:20|91.69||91.69||91.69||91.64||3
1654500150000|2022-06-06 07:22:30|91.64||91.64||91.64||91.64||0
1654500160000|2022-06-06 07:22:40|||||||||293
1654500180000|2022-06-06 07:23:00|||||||||50
1654500200000|2022-06-06 07:23:20|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.56|385
1654500210000|2022-06-06 07:23:30|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.56|53
1654500240000|2022-06-06 07:24:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|37
1654500250000|2022-06-06 07:24:10|91.69|91.61|91.69|91.56|91.69|91.61|91.64|91.56|63
1654500260000|2022-06-06 07:24:20|91.64||91.64||91.69||91.64||2
1654500270000|2022-06-06 07:24:30|91.69|91.61|91.69|91.61|91.69|91.61|91.64|91.61|14
1654500280000|2022-06-06 07:24:40|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|59
1654500290000|2022-06-06 07:24:50|||||||||3
1654500300000|2022-06-06 07:25:00|91.74|91.66|91.74|91.61|91.74|91.66|91.69|91.61|100
1654500310000|2022-06-06 07:25:10|91.69||91.69||91.69||91.69||0
1654500340000|2022-06-06 07:25:40|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|464
1654500360000|2022-06-06 07:26:00|||||||||1
1654500370000|2022-06-06 07:26:10|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|18
1654500380000|2022-06-06 07:26:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|69
1654500390000|2022-06-06 07:26:30|91.69||91.64||91.69||91.64||0
1654500410000|2022-06-06 07:26:50|91.69|91.61|91.69|91.56|91.69|91.61|91.69|91.56|120
1654500420000|2022-06-06 07:27:00|91.64||91.64||91.64||91.64||0
1654500450000|2022-06-06 07:27:30|91.69||91.64||91.69||91.64||88
1654500460000|2022-06-06 07:27:40|91.69||91.69||91.69||91.64||0
1654500470000|2022-06-06 07:27:50|91.64||91.64||91.64||91.64||0
1654500480000|2022-06-06 07:28:00|||||||||1
1654500510000|2022-06-06 07:28:30|||||||||12
1654500530000|2022-06-06 07:28:50|||||||||6
1654500550000|2022-06-06 07:29:10|||||||||1
1654500560000|2022-06-06 07:29:20|||||||||1
1654500570000|2022-06-06 07:29:30|||||||||1
1654500590000|2022-06-06 07:29:50|||||||||1
1654500660000|2022-06-06 07:31:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|199
1654500670000|2022-06-06 07:31:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|450
1654500680000|2022-06-06 07:31:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|147
1654500690000|2022-06-06 07:31:30||91.36||91.41||91.41||91.36|171
1654500700000|2022-06-06 07:31:40|||||||||4
1654500710000|2022-06-06 07:31:50||91.36||91.36||91.36||91.36|66
1654500720000|2022-06-06 07:32:00|91.44||91.44||91.44||91.44||1
1654500730000|2022-06-06 07:32:10|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|10
1654500740000|2022-06-06 07:32:20||91.36||91.36||91.36||91.36|32
1654500750000|2022-06-06 07:32:30|91.44||91.44||91.44||91.44||0
1654500760000|2022-06-06 07:32:40|91.49||91.49||91.49||91.49||0
1654500770000|2022-06-06 07:32:50|91.44||91.44||91.44||91.44||0
1654500790000|2022-06-06 07:33:10|91.49||91.49||91.49||91.44||8
1654500800000|2022-06-06 07:33:20||91.41||91.41||91.41||91.41|0
1654500820000|2022-06-06 07:33:40|91.44|91.36|91.44|91.36|91.49|91.36|91.44|91.36|32
1654500850000|2022-06-06 07:34:10|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|15
1654500880000|2022-06-06 07:34:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|50
1654500890000|2022-06-06 07:34:50|||||||||1
1654500900000|2022-06-06 07:35:00||91.31||91.31||91.31||91.31|59
1654500910000|2022-06-06 07:35:10|91.39||91.39||91.39||91.39||0
1654500920000|2022-06-06 07:35:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|16
1654500970000|2022-06-06 07:36:10|||||||||2
1654500990000|2022-06-06 07:36:30||91.31||91.36||91.36||91.31|41
1654501030000|2022-06-06 07:37:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|321
1654501040000|2022-06-06 07:37:20||91.41||91.46||91.46||91.41|10
1654501050000|2022-06-06 07:37:30|||||||||10
1654501060000|2022-06-06 07:37:40|91.49|91.41|91.49|91.41|91.54|91.41|91.49|91.41|11
1654501070000|2022-06-06 07:37:50|91.54||91.54||91.54||91.54||0
1654501080000|2022-06-06 07:38:00|91.49|91.46|91.54|91.46|91.54|91.46|91.49|91.46|15
1654501120000|2022-06-06 07:38:40|||||||||11
1654501160000|2022-06-06 07:39:20|91.59||91.59||91.59||91.59||38
1654501170000|2022-06-06 07:39:30|91.54|91.51|91.59|91.51|91.59|91.51|91.54|91.51|0
1654501210000|2022-06-06 07:40:10|||||||||4
1654501230000|2022-06-06 07:40:30|||||||||1
1654501250000|2022-06-06 07:40:50||91.46||91.46||91.46||91.46|73
1654501260000|2022-06-06 07:41:00|91.54||91.54||91.54||91.54||0
1654501300000|2022-06-06 07:41:40|||||||||1
1654501330000|2022-06-06 07:42:10|||||||||1
1654501350000|2022-06-06 07:42:30||91.41||91.41||91.41||91.41|117
1654501360000|2022-06-06 07:42:40||91.46||91.46||91.46||91.46|3
1654501380000|2022-06-06 07:43:00|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|184
1654501430000|2022-06-06 07:43:50|||||||||180
1654501500000|2022-06-06 07:45:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|509
1654501540000|2022-06-06 07:45:40|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|121
1654501550000|2022-06-06 07:45:50|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|37
1654501570000|2022-06-06 07:46:10|||||||||331
1654501620000|2022-06-06 07:47:00|||||||||319
1654501650000|2022-06-06 07:47:30|||||||||50
1654501670000|2022-06-06 07:47:50|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|158
1654501690000|2022-06-06 07:48:10|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|230
1654501710000|2022-06-06 07:48:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|273
1654501720000|2022-06-06 07:48:40|91.74|91.66|91.74|91.61|91.74|91.66|91.74|91.61|138
1654501730000|2022-06-06 07:48:50||91.66||91.66||91.66||91.66|5
1654501800000|2022-06-06 07:50:00|||||||||5
1654501810000|2022-06-06 07:50:10||91.61||91.66||91.66||91.61|6
1654501820000|2022-06-06 07:50:20|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|235
1654501830000|2022-06-06 07:50:30|||||||||242
1654501840000|2022-06-06 07:50:40||91.66||91.71||91.71||91.66|4
1654501850000|2022-06-06 07:50:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|69
1654501860000|2022-06-06 07:51:00|91.89||91.84||91.89||91.84||21
1654501880000|2022-06-06 07:51:20|||||||||10
1654501900000|2022-06-06 07:51:40|91.89|91.81|91.89|91.81|91.94|91.81|91.89|91.81|21
1654501910000|2022-06-06 07:51:50|91.94||91.89||91.94||91.89||31
1654501920000|2022-06-06 07:52:00|91.94|91.86|91.94|91.86|91.94|91.86|91.89|91.86|20
1654501930000|2022-06-06 07:52:10|||||||||1
1654501970000|2022-06-06 07:52:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|8
1654501990000|2022-06-06 07:53:10|91.94||91.94||91.94||91.94||28
1654502000000|2022-06-06 07:53:20|91.89||91.89||91.89||91.89||2
1654502010000|2022-06-06 07:53:30|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|42
1654502020000|2022-06-06 07:53:40|||||||||721
1654502030000|2022-06-06 07:53:50|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|171
1654502040000|2022-06-06 07:54:00|||||||||304
1654502090000|2022-06-06 07:54:50|||||||||42
1654502110000|2022-06-06 07:55:10|||||||||119
1654502120000|2022-06-06 07:55:20|||||||||74
1654502180000|2022-06-06 07:56:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|272
1654502210000|2022-06-06 07:56:50|||||||||9
1654502280000|2022-06-06 07:58:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|175
1654502290000|2022-06-06 07:58:10|||||||||109
1654502300000|2022-06-06 07:58:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|147
1654502330000|2022-06-06 07:58:50|||||||||67
1654502340000|2022-06-06 07:59:00|||||||||9
1654502350000|2022-06-06 07:59:10|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|387
1654502380000|2022-06-06 07:59:40|92.04|91.96|92.09|91.96|92.09|91.96|92.04|91.96|28
1654502390000|2022-06-06 07:59:50||92.01||92.01||92.01||92.01|0
1654502400000|2022-06-06 08:00:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|113
1654502420000|2022-06-06 08:00:20|92.19|92.11|92.14|92.06|92.19|92.11|92.14|92.06|262
1654502430000|2022-06-06 08:00:30|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|7
1654502440000|2022-06-06 08:00:40|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|40
1654502450000|2022-06-06 08:00:50|||||||||11
1654502470000|2022-06-06 08:01:10||92.01||92.01||92.01||92.01|33
1654502480000|2022-06-06 08:01:20||92.06||92.06||92.06||92.06|108
1654502490000|2022-06-06 08:01:30|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|3
1654502510000|2022-06-06 08:01:50|||||||||4
1654502530000|2022-06-06 08:02:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|24
1654502570000|2022-06-06 08:02:50|||||||||1
1654502600000|2022-06-06 08:03:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|123
1654502620000|2022-06-06 08:03:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|30
1654502630000|2022-06-06 08:03:50|||||||||1
1654502660000|2022-06-06 08:04:20|||||||||81
1654502690000|2022-06-06 08:04:50|||||||||60
1654502720000|2022-06-06 08:05:20|||||||||118
1654502750000|2022-06-06 08:05:50|||||||||19
1654502810000|2022-06-06 08:06:50|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|143
1654502820000|2022-06-06 08:07:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|24
1654502880000|2022-06-06 08:08:00|||||||||18
1654502890000|2022-06-06 08:08:10|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|92
1654502900000|2022-06-06 08:08:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|12
1654502950000|2022-06-06 08:09:10|||||||||264
1654502960000|2022-06-06 08:09:20|||||||||55
1654502970000|2022-06-06 08:09:30|||||||||22
1654503020000|2022-06-06 08:10:20|||||||||292
1654503060000|2022-06-06 08:11:00|||||||||46
1654503100000|2022-06-06 08:11:40|||||||||74
1654503110000|2022-06-06 08:11:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|52
1654503120000|2022-06-06 08:12:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|31
1654503170000|2022-06-06 08:12:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|59
1654503370000|2022-06-06 08:16:10|||||||||10
1654503410000|2022-06-06 08:16:50|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|75
1654503550000|2022-06-06 08:19:10|91.99|91.91|91.99|91.91|91.99|91.96|91.99|91.91|85
1654503610000|2022-06-06 08:20:10|92.04||92.04||92.04||92.04||119
1654503620000|2022-06-06 08:20:20||91.96||91.96||91.96||91.96|52
1654503650000|2022-06-06 08:20:50|92.09||92.09||92.09||92.09||16
1654503660000|2022-06-06 08:21:00|92.04||92.04||92.09||92.04||13
1654503670000|2022-06-06 08:21:10|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|70
1654503680000|2022-06-06 08:21:20||91.96||92.01||92.01||91.96|214
1654503690000|2022-06-06 08:21:30|||||||||31
1654503720000|2022-06-06 08:22:00|||||||||13
1654503740000|2022-06-06 08:22:20|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|13
1654503760000|2022-06-06 08:22:40|||||||||13
1654503770000|2022-06-06 08:22:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|58
1654503780000|2022-06-06 08:23:00|||||||||3
1654503810000|2022-06-06 08:23:30|92.04|91.96|92.09|91.96|92.09|91.96|92.04|91.96|502
1654503820000|2022-06-06 08:23:40||92.01||92.01||92.01||92.01|0
1654503850000|2022-06-06 08:24:10||91.96||92.01||92.01||91.96|229
1654503880000|2022-06-06 08:24:40|92.14||92.14||92.14||92.14||44
1654503890000|2022-06-06 08:24:50|92.09||92.09||92.09||92.09||0
1654503900000|2022-06-06 08:25:00|||||||||3
1654503910000|2022-06-06 08:25:10|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|72
1654503920000|2022-06-06 08:25:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|56
1654503940000|2022-06-06 08:25:40|||||||||20
1654503950000|2022-06-06 08:25:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|351
1654503960000|2022-06-06 08:26:00|92.19|92.11|92.14|92.06|92.19|92.11|92.14|92.06|371
1654503970000|2022-06-06 08:26:10|||||||||4
1654504000000|2022-06-06 08:26:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|125
1654504070000|2022-06-06 08:27:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|75
1654504080000|2022-06-06 08:28:00|||||||||22
1654504180000|2022-06-06 08:29:40|||||||||362
1654504200000|2022-06-06 08:30:00|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|231
1654504220000|2022-06-06 08:30:20|92.34|92.26|92.29|92.21|92.34|92.26|92.29|92.21|228
1654504260000|2022-06-06 08:31:00|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|251
1654504280000|2022-06-06 08:31:20|||||||||30
1654504290000|2022-06-06 08:31:30|||||||||5
1654504310000|2022-06-06 08:31:50|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|105
1654504330000|2022-06-06 08:32:10|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|374
1654504340000|2022-06-06 08:32:20|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|245
1654504430000|2022-06-06 08:33:50|||||||||60
1654504570000|2022-06-06 08:36:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|175
1654504600000|2022-06-06 08:36:40|||||||||2
1654504730000|2022-06-06 08:38:50|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|335
1654504750000|2022-06-06 08:39:10|||||||||15
1654504760000|2022-06-06 08:39:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|242
1654504800000|2022-06-06 08:40:00|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|288
1654504860000|2022-06-06 08:41:00|||||||||9
1654504870000|2022-06-06 08:41:10|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|351
1654504880000|2022-06-06 08:41:20|92.49|92.41|92.44|92.36|92.49|92.41|92.44|92.36|430
1654504890000|2022-06-06 08:41:30|||||||||9
1654504930000|2022-06-06 08:42:10|||||||||10
1654504960000|2022-06-06 08:42:40|||||||||13
1654505020000|2022-06-06 08:43:40|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|194
1654505070000|2022-06-06 08:44:30|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|156
1654505130000|2022-06-06 08:45:30|||||||||3
1654505170000|2022-06-06 08:46:10|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|160
1654505210000|2022-06-06 08:46:50|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|29
1654505270000|2022-06-06 08:47:50|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|273
1654505280000|2022-06-06 08:48:00|||||||||10
1654505290000|2022-06-06 08:48:10|92.44||92.39||92.44||92.39||482
1654505300000|2022-06-06 08:48:20|||||||||394
1654505310000|2022-06-06 08:48:30|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|250
1654505370000|2022-06-06 08:49:30|||||||||641
1654505380000|2022-06-06 08:49:40|92.49||92.49||92.49||92.49||1968
1654505390000|2022-06-06 08:49:50|92.54|92.41|92.54|92.46|92.54|92.46|92.54|92.41|449
1654505420000|2022-06-06 08:50:20|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|219
1654505450000|2022-06-06 08:50:50|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|52
1654505460000|2022-06-06 08:51:00|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|90
1654505500000|2022-06-06 08:51:40|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|283
1654505510000|2022-06-06 08:51:50|||||||||4
1654505520000|2022-06-06 08:52:00|||||||||1
1654505560000|2022-06-06 08:52:40|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|28
1654505580000|2022-06-06 08:53:00|||||||||20
1654505630000|2022-06-06 08:53:50|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|287
1654505660000|2022-06-06 08:54:20|||||||||10
1654505810000|2022-06-06 08:56:50|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|323
1654505820000|2022-06-06 08:57:00|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|148
1654505840000|2022-06-06 08:57:20|||||||||10
1654505880000|2022-06-06 08:58:00|||||||||180
1654505900000|2022-06-06 08:58:20|||||||||70
1654505910000|2022-06-06 08:58:30|||||||||100
1654506020000|2022-06-06 09:00:20|||||||||250
1654506030000|2022-06-06 09:00:30|92.39|92.31|92.44|92.36|92.44|92.36|92.39|92.31|154
1654506040000|2022-06-06 09:00:40|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|120
1654506060000|2022-06-06 09:01:00|||||||||4
1654506070000|2022-06-06 09:01:10|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|78
1654506150000|2022-06-06 09:02:30|||||||||20
1654506230000|2022-06-06 09:03:50|||||||||212
1654506350000|2022-06-06 09:05:50|||||||||12
1654506440000|2022-06-06 09:07:20|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|174
1654506520000|2022-06-06 09:08:40|92.24|92.16|92.24|92.16|92.29|92.16|92.24|92.16|146
1654506530000|2022-06-06 09:08:50|92.29||92.29||92.29||92.29||40
1654506540000|2022-06-06 09:09:00||92.21||92.21||92.21||92.21|0
1654506630000|2022-06-06 09:10:30|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|187
1654506670000|2022-06-06 09:11:10|||||||||339
1654506680000|2022-06-06 09:11:20|92.39||92.39||92.39||92.39||12
1654506690000|2022-06-06 09:11:30||92.31||92.26||92.31||92.26|88
1654506710000|2022-06-06 09:11:50|92.34||92.34||92.34||92.34||0
1654506740000|2022-06-06 09:12:20|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|42
1654506780000|2022-06-06 09:13:00|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|67
1654506800000|2022-06-06 09:13:20|||||||||86
1654506810000|2022-06-06 09:13:30|92.39|92.31|92.34|92.26|92.39|92.31|92.34|92.26|18
1654506820000|2022-06-06 09:13:40|||||||||1
1654506860000|2022-06-06 09:14:20|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|78
1654506890000|2022-06-06 09:14:50|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|68
1654506910000|2022-06-06 09:15:10|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|3
1654506960000|2022-06-06 09:16:00|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|16
1654506980000|2022-06-06 09:16:20|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|70
1654507020000|2022-06-06 09:17:00|||||||||73
1654507040000|2022-06-06 09:17:20|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|15
1654507100000|2022-06-06 09:18:20|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|39
1654507240000|2022-06-06 09:20:40|||||||||30
1654507310000|2022-06-06 09:21:50|||||||||1
1654507320000|2022-06-06 09:22:00|||||||||48
1654507340000|2022-06-06 09:22:20|||||||||200
1654507350000|2022-06-06 09:22:30|92.24||92.24||92.24||92.24||72
1654507360000|2022-06-06 09:22:40||92.16||92.16||92.16||92.16|0
1654507420000|2022-06-06 09:23:40|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|25
1654507550000|2022-06-06 09:25:50|92.24|92.16|92.24|92.16|92.29|92.16|92.24|92.16|244
1654507560000|2022-06-06 09:26:00|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|184
1654507570000|2022-06-06 09:26:10|||||||||33
1654507600000|2022-06-06 09:26:40|||||||||169
1654507640000|2022-06-06 09:27:20|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|321
1654507720000|2022-06-06 09:28:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|191
1654507730000|2022-06-06 09:28:50|||||||||20
1654507770000|2022-06-06 09:29:30|||||||||44
1654508050000|2022-06-06 09:34:10|||||||||130
1654508120000|2022-06-06 09:35:20|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|263
1654508170000|2022-06-06 09:36:10|||||||||3
1654508190000|2022-06-06 09:36:30||92.06||92.11||92.11||92.06|319
1654508220000|2022-06-06 09:37:00|||||||||3
1654508240000|2022-06-06 09:37:20|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|25
1654508280000|2022-06-06 09:38:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|315
1654508320000|2022-06-06 09:38:40|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|2
1654508330000|2022-06-06 09:38:50|||||||||7
1654508370000|2022-06-06 09:39:30|||||||||3
1654508380000|2022-06-06 09:39:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|220
1654508420000|2022-06-06 09:40:20|||||||||3
1654508440000|2022-06-06 09:40:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|21
1654508450000|2022-06-06 09:40:50|||||||||1
1654508460000|2022-06-06 09:41:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|14
1654508480000|2022-06-06 09:41:20|92.14||92.09||92.14||92.09||88
1654508490000|2022-06-06 09:41:30|||||||||100
1654508550000|2022-06-06 09:42:30|||||||||100
1654508610000|2022-06-06 09:43:30|||||||||180
1654508790000|2022-06-06 09:46:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|306
1654508800000|2022-06-06 09:46:40|||||||||3
1654508810000|2022-06-06 09:46:50|||||||||3
1654508850000|2022-06-06 09:47:30|||||||||131
1654508860000|2022-06-06 09:47:40|||||||||1
1654508910000|2022-06-06 09:48:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|72
1654509030000|2022-06-06 09:50:30|||||||||345
1654509040000|2022-06-06 09:50:40|||||||||1
1654509070000|2022-06-06 09:51:10|||||||||149
1654509080000|2022-06-06 09:51:20|||||||||5
1654509100000|2022-06-06 09:51:40|||||||||2
1654509330000|2022-06-06 09:55:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|105
1654509340000|2022-06-06 09:55:40|||||||||3
1654509360000|2022-06-06 09:56:00|||||||||6
1654509430000|2022-06-06 09:57:10|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|66
1654509670000|2022-06-06 10:01:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|263
1654509680000|2022-06-06 10:01:20|92.19|92.11|92.19|92.11|92.24|92.11|92.19|92.11|201
1654509730000|2022-06-06 10:02:10|92.24|92.16|92.24|92.16|92.24|92.16|92.19|92.16|136
1654509790000|2022-06-06 10:03:10|92.29|92.21|92.34|92.26|92.34|92.26|92.29|92.21|353
1654509800000|2022-06-06 10:03:20|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|45
1654509960000|2022-06-06 10:06:00|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|116
1654509990000|2022-06-06 10:06:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|101
1654510000000|2022-06-06 10:06:40|||||||||1
1654510010000|2022-06-06 10:06:50|||||||||4
1654510020000|2022-06-06 10:07:00|||||||||2
1654510140000|2022-06-06 10:09:00|||||||||344
1654510320000|2022-06-06 10:12:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|141
1654510330000|2022-06-06 10:12:10|92.19||92.19||92.19||92.19||76
1654510340000|2022-06-06 10:12:20||92.11||92.11||92.11||92.11|3
1654510350000|2022-06-06 10:12:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|59
1654510380000|2022-06-06 10:13:00|||||||||1
1654510390000|2022-06-06 10:13:10|||||||||10
1654510470000|2022-06-06 10:14:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|297
1654510560000|2022-06-06 10:16:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|248
1654510570000|2022-06-06 10:16:10|||||||||2
1654510710000|2022-06-06 10:18:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|124
1654510740000|2022-06-06 10:19:00|||||||||5
1654510760000|2022-06-06 10:19:20||92.06||92.06||92.06||92.06|20
1654510780000|2022-06-06 10:19:40|92.14||92.14||92.14||92.14||0
1654510840000|2022-06-06 10:20:40|||||||||1
1654510910000|2022-06-06 10:21:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|333
1654510970000|2022-06-06 10:22:50|||||||||5
1654511030000|2022-06-06 10:23:50|||||||||11
1654511220000|2022-06-06 10:27:00|||||||||1
1654511250000|2022-06-06 10:27:30|||||||||76
1654511280000|2022-06-06 10:28:00||91.96||91.96||91.96||91.96|46
1654511310000|2022-06-06 10:28:30||92.01||92.01||92.01||92.01|0
1654511320000|2022-06-06 10:28:40|||||||||9
1654511330000|2022-06-06 10:28:50|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|14
1654511360000|2022-06-06 10:29:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|17
1654511370000|2022-06-06 10:29:30|||||||||1
1654511420000|2022-06-06 10:30:20|||||||||8
1654511450000|2022-06-06 10:30:50|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|76
1654511460000|2022-06-06 10:31:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|60
1654511520000|2022-06-06 10:32:00||91.96||92.01||92.01||91.96|17
1654511540000|2022-06-06 10:32:20|||||||||18
1654511550000|2022-06-06 10:32:30|||||||||6
1654511580000|2022-06-06 10:33:00|||||||||5
1654511630000|2022-06-06 10:33:50|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|27
1654511640000|2022-06-06 10:34:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|89
1654511680000|2022-06-06 10:34:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|130
1654511720000|2022-06-06 10:35:20|||||||||2
1654511760000|2022-06-06 10:36:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|33
1654511840000|2022-06-06 10:37:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|60
1654511900000|2022-06-06 10:38:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|49
1654511910000|2022-06-06 10:38:30|||||||||17
1654512070000|2022-06-06 10:41:10|||||||||1
1654512130000|2022-06-06 10:42:10|||||||||1
1654512160000|2022-06-06 10:42:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|53
1654512220000|2022-06-06 10:43:40|||||||||100
1654512240000|2022-06-06 10:44:00|||||||||159
1654512370000|2022-06-06 10:46:10|||||||||1
1654512420000|2022-06-06 10:47:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|196
1654512900000|2022-06-06 10:55:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|65
1654513100000|2022-06-06 10:58:20|||||||||60
1654513240000|2022-06-06 11:00:40|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|46
1654513270000|2022-06-06 11:01:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|20
1654513380000|2022-06-06 11:03:00|||||||||4
1654513390000|2022-06-06 11:03:10|||||||||7
1654513450000|2022-06-06 11:04:10|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|18
1654513540000|2022-06-06 11:05:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|53
1654513620000|2022-06-06 11:07:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|9
1654513660000|2022-06-06 11:07:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|74
1654514050000|2022-06-06 11:14:10|||||||||1
1654514080000|2022-06-06 11:14:40|||||||||1
1654514110000|2022-06-06 11:15:10|||||||||3
1654514130000|2022-06-06 11:15:30|||||||||1
1654514160000|2022-06-06 11:16:00|||||||||6
1654514200000|2022-06-06 11:16:40|||||||||1
1654514220000|2022-06-06 11:17:00|||||||||1
1654514260000|2022-06-06 11:17:40|||||||||1
1654514290000|2022-06-06 11:18:10|||||||||7
1654514330000|2022-06-06 11:18:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|137
1654514370000|2022-06-06 11:19:30|||||||||11
1654514400000|2022-06-06 11:20:00|||||||||1
1654514450000|2022-06-06 11:20:50|||||||||1
1654514490000|2022-06-06 11:21:30|||||||||1
1654514540000|2022-06-06 11:22:20|||||||||1
1654514570000|2022-06-06 11:22:50|||||||||4
1654514590000|2022-06-06 11:23:10|||||||||100
1654514630000|2022-06-06 11:23:50|||||||||1
1654514760000|2022-06-06 11:26:00|||||||||14
1654514910000|2022-06-06 11:28:30|||||||||1
1654514930000|2022-06-06 11:28:50|||||||||2
1654515010000|2022-06-06 11:30:10|||||||||1
1654515030000|2022-06-06 11:30:30|||||||||7
1654515150000|2022-06-06 11:32:30|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|67
1654515460000|2022-06-06 11:37:40|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|22
1654515480000|2022-06-06 11:38:00|||||||||269
1654515560000|2022-06-06 11:39:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|86
1654515600000|2022-06-06 11:40:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|53
1654515790000|2022-06-06 11:43:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|6
1654516100000|2022-06-06 11:48:20|||||||||10
1654516150000|2022-06-06 11:49:10|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|314
1654516160000|2022-06-06 11:49:20|||||||||12
1654516180000|2022-06-06 11:49:40|||||||||122
1654516200000|2022-06-06 11:50:00|||||||||90
1654516290000|2022-06-06 11:51:30|||||||||250
1654516330000|2022-06-06 11:52:10|||||||||100
1654516340000|2022-06-06 11:52:20|||||||||9
1654516350000|2022-06-06 11:52:30|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|76
1654516380000|2022-06-06 11:53:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|28
1654516500000|2022-06-06 11:55:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|149
1654516570000|2022-06-06 11:56:10|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|33
1654516610000|2022-06-06 11:56:50|92.24||92.19||92.24||92.19||315
1654516660000|2022-06-06 11:57:40|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|31
1654516720000|2022-06-06 11:58:40|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|37
1654516730000|2022-06-06 11:58:50|||||||||35
1654516760000|2022-06-06 11:59:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|299
1654516780000|2022-06-06 11:59:40|||||||||74
1654516850000|2022-06-06 12:00:50|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|111
1654516880000|2022-06-06 12:01:20||92.16||92.21||92.21||92.16|108
1654516930000|2022-06-06 12:02:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|2
1654516950000|2022-06-06 12:02:30|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|15
1654516980000|2022-06-06 12:03:00|||||||||1
1654516990000|2022-06-06 12:03:10|92.34||92.34||92.34||92.29||4
1654517000000|2022-06-06 12:03:20|92.29||92.29||92.29||92.29||0
1654517050000|2022-06-06 12:04:10|||||||||37
1654517060000|2022-06-06 12:04:20|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|7
1654517120000|2022-06-06 12:05:20|||||||||1
1654517150000|2022-06-06 12:05:50|||||||||2
1654517170000|2022-06-06 12:06:10|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|51
1654517210000|2022-06-06 12:06:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|101
1654517230000|2022-06-06 12:07:10|||||||||1
1654517310000|2022-06-06 12:08:30|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|105
1654517340000|2022-06-06 12:09:00|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|46
1654517370000|2022-06-06 12:09:30|||||||||4
1654517440000|2022-06-06 12:10:40|||||||||1
1654517450000|2022-06-06 12:10:50|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|73
1654517510000|2022-06-06 12:11:50|||||||||1
1654517560000|2022-06-06 12:12:40|||||||||1
1654517570000|2022-06-06 12:12:50|||||||||1
1654517730000|2022-06-06 12:15:30|||||||||1
1654517750000|2022-06-06 12:15:50|||||||||1
1654517760000|2022-06-06 12:16:00|||||||||1
1654517770000|2022-06-06 12:16:10|||||||||1
1654517800000|2022-06-06 12:16:40|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|200
1654517920000|2022-06-06 12:18:40|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|167
1654517950000|2022-06-06 12:19:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|95
1654517960000|2022-06-06 12:19:20|||||||||50
1654517970000|2022-06-06 12:19:30|||||||||302
1654517980000|2022-06-06 12:19:40|||||||||83
1654518000000|2022-06-06 12:20:00|92.49|92.41|92.54|92.46|92.54|92.46|92.49|92.41|612
1654518020000|2022-06-06 12:20:20|||||||||9
1654518090000|2022-06-06 12:21:30|92.49|92.41|92.54|92.46|92.54|92.46|92.49|92.41|397
1654518130000|2022-06-06 12:22:10|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|313
1654518140000|2022-06-06 12:22:20|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|100
1654518230000|2022-06-06 12:23:50|||||||||2
1654518270000|2022-06-06 12:24:30|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|14
1654518340000|2022-06-06 12:25:40|||||||||3
1654518360000|2022-06-06 12:26:00|92.54||92.54||92.54||92.54||55
1654518370000|2022-06-06 12:26:10||92.46||92.46||92.46||92.46|10
1654518390000|2022-06-06 12:26:30|||||||||49
1654518400000|2022-06-06 12:26:40|||||||||3
1654518410000|2022-06-06 12:26:50|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|10
1654518430000|2022-06-06 12:27:10|||||||||1
1654518480000|2022-06-06 12:28:00|||||||||4
1654518500000|2022-06-06 12:28:20|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|28
1654518530000|2022-06-06 12:28:50|||||||||150
1654518540000|2022-06-06 12:29:00|||||||||1
1654518550000|2022-06-06 12:29:10|||||||||138
1654518590000|2022-06-06 12:29:50|92.59||92.59||92.59||92.59||11
1654518600000|2022-06-06 12:30:00||92.51||92.51||92.51||92.51|3
1654518610000|2022-06-06 12:30:10|||||||||1
1654518620000|2022-06-06 12:30:20|92.54|92.46|92.59|92.51|92.59|92.51|92.54|92.46|354
1654518860000|2022-06-06 12:34:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|441
1654518870000|2022-06-06 12:34:30|||||||||160
1654518880000|2022-06-06 12:34:40||92.51||92.51||92.51||92.51|202
1654518890000|2022-06-06 12:34:50|92.59||92.59||92.59||92.59||0
1654518970000|2022-06-06 12:36:10|||||||||38
1654519000000|2022-06-06 12:36:40|92.64|92.56|92.64|92.56|92.64|92.56|92.59|92.51|263
1654519060000|2022-06-06 12:37:40|||||||||1
1654519090000|2022-06-06 12:38:10|||||||||17
1654519120000|2022-06-06 12:38:40|||||||||44
1654519130000|2022-06-06 12:38:50|||||||||532
1654519140000|2022-06-06 12:39:00|||||||||3
1654519200000|2022-06-06 12:40:00|||||||||20
1654519210000|2022-06-06 12:40:10|||||||||3
1654519260000|2022-06-06 12:41:00|||||||||3
1654519300000|2022-06-06 12:41:40|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|69
1654519320000|2022-06-06 12:42:00|||||||||30
1654519380000|2022-06-06 12:43:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|25
1654519440000|2022-06-06 12:44:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|195
1654519460000|2022-06-06 12:44:20|||||||||80
1654519520000|2022-06-06 12:45:20|||||||||97
1654519550000|2022-06-06 12:45:50|||||||||33
1654519600000|2022-06-06 12:46:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|21
1654519680000|2022-06-06 12:48:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|97
1654519690000|2022-06-06 12:48:10|||||||||1
1654519740000|2022-06-06 12:49:00|||||||||1
1654519860000|2022-06-06 12:51:00|||||||||4
1654519870000|2022-06-06 12:51:10|||||||||1
1654519890000|2022-06-06 12:51:30|||||||||70
1654519900000|2022-06-06 12:51:40|||||||||2
1654520110000|2022-06-06 12:55:10|||||||||1
1654520290000|2022-06-06 12:58:10|||||||||418
1654520300000|2022-06-06 12:58:20|||||||||2
1654520310000|2022-06-06 12:58:30|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|413
1654520400000|2022-06-06 13:00:00|||||||||4
1654520440000|2022-06-06 13:00:40|||||||||87
1654520510000|2022-06-06 13:01:50|||||||||1
1654520620000|2022-06-06 13:03:40|||||||||214
1654520700000|2022-06-06 13:05:00|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|92
1654520720000|2022-06-06 13:05:20|||||||||2
1654520880000|2022-06-06 13:08:00|92.74||92.69||92.74||92.69||104
1654520920000|2022-06-06 13:08:40|||||||||1
1654520930000|2022-06-06 13:08:50|||||||||54
1654521060000|2022-06-06 13:11:00|||||||||6
1654521070000|2022-06-06 13:11:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|16
1654521110000|2022-06-06 13:11:50|92.79||92.74||92.79||92.74||12
1654521130000|2022-06-06 13:12:10|92.79||92.74||92.79||92.74||162
1654521150000|2022-06-06 13:12:30|||||||||21
1654521200000|2022-06-06 13:13:20|92.79||92.79||92.79||92.79||286
1654521210000|2022-06-06 13:13:30||92.71||92.71||92.71||92.71|4
1654521250000|2022-06-06 13:14:10|||||||||43
1654521290000|2022-06-06 13:14:50|||||||||1
1654521310000|2022-06-06 13:15:10|||||||||3
1654521320000|2022-06-06 13:15:20|||||||||134
1654521330000|2022-06-06 13:15:30|||||||||3
1654521340000|2022-06-06 13:15:40|||||||||1
1654521350000|2022-06-06 13:15:50|||||||||1
1654521360000|2022-06-06 13:16:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|193
1654521370000|2022-06-06 13:16:10|||||||||4
1654521400000|2022-06-06 13:16:40|||||||||3
1654521410000|2022-06-06 13:16:50|||||||||1
1654521480000|2022-06-06 13:18:00|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|121
1654521510000|2022-06-06 13:18:30||92.66||92.66||92.66||92.66|19
1654521530000|2022-06-06 13:18:50|92.74||92.74||92.74||92.74||0
1654521630000|2022-06-06 13:20:30|||||||||1
1654521660000|2022-06-06 13:21:00|||||||||93
1654521670000|2022-06-06 13:21:10|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|240
1654521760000|2022-06-06 13:22:40|||||||||2
1654521790000|2022-06-06 13:23:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|233
1654521930000|2022-06-06 13:25:30|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|58
1654521990000|2022-06-06 13:26:30||92.56||92.61||92.61||92.56|64
1654522020000|2022-06-06 13:27:00|||||||||23
1654522190000|2022-06-06 13:29:50|||||||||104
1654522200000|2022-06-06 13:30:00|||||||||50
1654522210000|2022-06-06 13:30:10|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|104
1654522230000|2022-06-06 13:30:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|383
1654522240000|2022-06-06 13:30:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|102
1654522270000|2022-06-06 13:31:10|92.59|92.51|92.64|92.56|92.64|92.56|92.59|92.51|228
1654522280000|2022-06-06 13:31:20|||||||||1
1654522290000|2022-06-06 13:31:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|84
1654522300000|2022-06-06 13:31:40|92.54|92.46|92.59|92.51|92.59|92.51|92.54|92.46|131
1654522310000|2022-06-06 13:31:50|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|32
1654522320000|2022-06-06 13:32:00|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|75
1654522350000|2022-06-06 13:32:30|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|100
1654522370000|2022-06-06 13:32:50|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|98
1654522430000|2022-06-06 13:33:50|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|43
1654522440000|2022-06-06 13:34:00|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|174
1654522490000|2022-06-06 13:34:50|||||||||40
1654522500000|2022-06-06 13:35:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|16
1654522550000|2022-06-06 13:35:50|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|114
1654522560000|2022-06-06 13:36:00|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|14
1654522630000|2022-06-06 13:37:10|||||||||79
1654522660000|2022-06-06 13:37:40|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|16
1654522740000|2022-06-06 13:39:00|||||||||175
1654522770000|2022-06-06 13:39:30|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|64
1654522810000|2022-06-06 13:40:10|||||||||9
1654522860000|2022-06-06 13:41:00|||||||||1
1654522870000|2022-06-06 13:41:10|||||||||1
1654522880000|2022-06-06 13:41:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|49
1654522940000|2022-06-06 13:42:20|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|29
1654522990000|2022-06-06 13:43:10|||||||||4
1654523000000|2022-06-06 13:43:20|92.69|92.61|92.74|92.66|92.74|92.66|92.69|92.61|95
1654523010000|2022-06-06 13:43:30||92.61||92.66||92.66||92.61|176
1654523030000|2022-06-06 13:43:50|||||||||1
1654523050000|2022-06-06 13:44:10|||||||||2
1654523060000|2022-06-06 13:44:20|||||||||4
1654523070000|2022-06-06 13:44:30|||||||||5
1654523080000|2022-06-06 13:44:40|||||||||6
1654523090000|2022-06-06 13:44:50|||||||||124
1654523100000|2022-06-06 13:45:00|||||||||9
1654523120000|2022-06-06 13:45:20|||||||||34
1654523130000|2022-06-06 13:45:30||92.61||92.66||92.66||92.61|13
1654523140000|2022-06-06 13:45:40|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|22
1654523150000|2022-06-06 13:45:50|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|4
1654523160000|2022-06-06 13:46:00|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|11
1654523200000|2022-06-06 13:46:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|117
1654523210000|2022-06-06 13:46:50|||||||||13
1654523220000|2022-06-06 13:47:00|||||||||5
1654523250000|2022-06-06 13:47:30|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|2
1654523260000|2022-06-06 13:47:40|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|64
1654523290000|2022-06-06 13:48:10|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|3
1654523300000|2022-06-06 13:48:20|||||||||4
1654523310000|2022-06-06 13:48:30|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|90
1654523330000|2022-06-06 13:48:50|||||||||3
1654523360000|2022-06-06 13:49:20|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|9
1654523410000|2022-06-06 13:50:10|||||||||10
1654523440000|2022-06-06 13:50:40|92.64|92.56|92.69|92.61|92.69|92.61|92.64|92.56|183
1654523450000|2022-06-06 13:50:50|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|10
1654523460000|2022-06-06 13:51:00|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|60
1654523470000|2022-06-06 13:51:10|||||||||1
1654523480000|2022-06-06 13:51:20|||||||||4
1654523500000|2022-06-06 13:51:40|92.74|92.66|92.69|92.61|92.74|92.66|92.69|92.61|758
1654523510000|2022-06-06 13:51:50|92.74|92.66|92.74|92.66|92.74|92.66|92.69|92.61|657
1654523610000|2022-06-06 13:53:30|||||||||6
1654523620000|2022-06-06 13:53:40|||||||||5
1654523630000|2022-06-06 13:53:50|||||||||2
1654523640000|2022-06-06 13:54:00|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|67
1654523650000|2022-06-06 13:54:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|34
1654523660000|2022-06-06 13:54:20|||||||||3
1654523690000|2022-06-06 13:54:50|||||||||2
1654523710000|2022-06-06 13:55:10|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|24
1654523780000|2022-06-06 13:56:20|||||||||1
1654523790000|2022-06-06 13:56:30|92.74|92.66|92.79|92.71|92.79|92.71|92.74|92.66|112
1654523800000|2022-06-06 13:56:40|||||||||1
1654523840000|2022-06-06 13:57:20|92.74|92.66|92.79|92.66|92.79|92.66|92.74|92.66|35
1654523850000|2022-06-06 13:57:30||92.71||92.71||92.71||92.71|0
1654523860000|2022-06-06 13:57:40|||||||||9
1654523890000|2022-06-06 13:58:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|12
1654523900000|2022-06-06 13:58:20|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|60
1654523930000|2022-06-06 13:58:50|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|21
1654523950000|2022-06-06 13:59:10|92.79|92.71|92.79|92.71|92.79|92.71|92.74|92.71|86
1654524000000|2022-06-06 14:00:00|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|183
1654524010000|2022-06-06 14:00:10|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|89
1654524020000|2022-06-06 14:00:20|||||||||1
1654524030000|2022-06-06 14:00:30|92.84|92.76|92.84|92.76|92.89|92.81|92.84|92.76|608
1654524060000|2022-06-06 14:01:00|||||||||10
1654524070000|2022-06-06 14:01:10|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|38
1654524110000|2022-06-06 14:01:50|92.84|92.76|92.84|92.76|92.84|92.81|92.84|92.76|35
1654524120000|2022-06-06 14:02:00|||||||||4
1654524130000|2022-06-06 14:02:10|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|38
1654524140000|2022-06-06 14:02:20|||||||||31
1654524150000|2022-06-06 14:02:30|||||||||4
1654524250000|2022-06-06 14:04:10|||||||||5
1654524340000|2022-06-06 14:05:40|||||||||61
1654524350000|2022-06-06 14:05:50|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|202
1654524380000|2022-06-06 14:06:20|92.99|92.91|92.99|92.91|92.99|92.91|92.99|92.91|52
1654524390000|2022-06-06 14:06:30|||||||||1
1654524400000|2022-06-06 14:06:40|||||||||5
1654524420000|2022-06-06 14:07:00|||||||||16
1654524430000|2022-06-06 14:07:10|||||||||6
1654524460000|2022-06-06 14:07:40|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|150
1654524470000|2022-06-06 14:07:50|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|158
1654524480000|2022-06-06 14:08:00|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|345
1654524500000|2022-06-06 14:08:20|||||||||20
1654524520000|2022-06-06 14:08:40|||||||||3
1654524560000|2022-06-06 14:09:20|||||||||10
1654524580000|2022-06-06 14:09:40|||||||||36
1654524590000|2022-06-06 14:09:50|||||||||3
1654524600000|2022-06-06 14:10:00|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|23
1654524610000|2022-06-06 14:10:10|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|117
1654524630000|2022-06-06 14:10:30|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|102
1654524700000|2022-06-06 14:11:40|||||||||120
1654524820000|2022-06-06 14:13:40|||||||||8
1654524880000|2022-06-06 14:14:40|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|37
1654524890000|2022-06-06 14:14:50|92.89||92.89||92.89||92.89||20
1654524900000|2022-06-06 14:15:00|92.84|92.81|92.89|92.81|92.89|92.81|92.84|92.81|3
1654524910000|2022-06-06 14:15:10|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|10
1654524960000|2022-06-06 14:16:00|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|345
1654524980000|2022-06-06 14:16:20|92.84|92.76|92.79|92.71|92.84|92.76|92.79|92.71|419
1654525000000|2022-06-06 14:16:40|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|28
1654525090000|2022-06-06 14:18:10|92.79|92.71|92.84|92.76|92.84|92.76|92.79|92.71|231
1654525140000|2022-06-06 14:19:00|||||||||49
1654525150000|2022-06-06 14:19:10|92.89|92.81|92.84|92.76|92.89|92.81|92.84|92.76|313
1654525180000|2022-06-06 14:19:40|92.89||92.84||92.89||92.84||42
1654525300000|2022-06-06 14:21:40|||||||||2820
1654525380000|2022-06-06 14:23:00|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|102
1654525390000|2022-06-06 14:23:10||92.76||92.76||92.76||92.76|34
1654525400000|2022-06-06 14:23:20|92.84||92.84||92.84||92.84||11
1654525420000|2022-06-06 14:23:40|||||||||72
1654525510000|2022-06-06 14:25:10|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|38
1654525520000|2022-06-06 14:25:20|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|50
1654525610000|2022-06-06 14:26:50|||||||||4
1654525620000|2022-06-06 14:27:00|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|21
1654525630000|2022-06-06 14:27:10|||||||||21
1654525680000|2022-06-06 14:28:00|||||||||3
1654525740000|2022-06-06 14:29:00|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|56
1654525810000|2022-06-06 14:30:10|||||||||21
1654525830000|2022-06-06 14:30:30|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|113
1654525850000|2022-06-06 14:30:50|||||||||2
1654525920000|2022-06-06 14:32:00|||||||||1
1654525960000|2022-06-06 14:32:40|||||||||9
1654525970000|2022-06-06 14:32:50|||||||||1
1654526020000|2022-06-06 14:33:40|||||||||10
1654526040000|2022-06-06 14:34:00|||||||||10
1654526050000|2022-06-06 14:34:10|||||||||10
1654526060000|2022-06-06 14:34:20|||||||||10
1654526080000|2022-06-06 14:34:40|||||||||10
1654526090000|2022-06-06 14:34:50|||||||||27
1654526130000|2022-06-06 14:35:30|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|56
1654526230000|2022-06-06 14:37:10|||||||||500
1654526250000|2022-06-06 14:37:30|||||||||17
1654526260000|2022-06-06 14:37:40|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|57
1654526280000|2022-06-06 14:38:00|||||||||1
1654526300000|2022-06-06 14:38:20|||||||||11
1654526340000|2022-06-06 14:39:00|||||||||1
1654526370000|2022-06-06 14:39:30|||||||||1
1654526380000|2022-06-06 14:39:40|||||||||1
1654526400000|2022-06-06 14:40:00|||||||||1
1654526480000|2022-06-06 14:41:20|||||||||73
1654526520000|2022-06-06 14:42:00|||||||||100
1654526540000|2022-06-06 14:42:20|||||||||21
1654526560000|2022-06-06 14:42:40|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|54
1654526570000|2022-06-06 14:42:50|||||||||1
1654526590000|2022-06-06 14:43:10|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|113
1654526600000|2022-06-06 14:43:20|||||||||150
1654526610000|2022-06-06 14:43:30|||||||||12
1654526620000|2022-06-06 14:43:40|||||||||10
1654526650000|2022-06-06 14:44:10|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|366
1654526660000|2022-06-06 14:44:20|||||||||2
1654526760000|2022-06-06 14:46:00|||||||||151
1654526770000|2022-06-06 14:46:10|||||||||5
1654526820000|2022-06-06 14:47:00|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|177
1654526850000|2022-06-06 14:47:30|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|140
1654526940000|2022-06-06 14:49:00|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|81
1654526980000|2022-06-06 14:49:40|||||||||200
1654526990000|2022-06-06 14:49:50|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|95
1654527000000|2022-06-06 14:50:00|92.79||92.74||92.79||92.74||24
1654527110000|2022-06-06 14:51:50|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|90
1654527130000|2022-06-06 14:52:10|||||||||25
1654527150000|2022-06-06 14:52:30|92.74|92.66|92.79|92.71|92.79|92.71|92.74|92.66|241
1654527170000|2022-06-06 14:52:50|||||||||3
1654527180000|2022-06-06 14:53:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|19
1654527220000|2022-06-06 14:53:40|||||||||3
1654527250000|2022-06-06 14:54:10|||||||||3
1654527270000|2022-06-06 14:54:30|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|11
1654527300000|2022-06-06 14:55:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|30
1654527350000|2022-06-06 14:55:50|||||||||20
1654527420000|2022-06-06 14:57:00|||||||||1
1654527480000|2022-06-06 14:58:00|||||||||867
1654527490000|2022-06-06 14:58:10|||||||||30
1654527500000|2022-06-06 14:58:20|||||||||6
1654527510000|2022-06-06 14:58:30|||||||||6
1654527520000|2022-06-06 14:58:40|||||||||6
1654527530000|2022-06-06 14:58:50|||||||||6
1654527540000|2022-06-06 14:59:00|||||||||6
1654527550000|2022-06-06 14:59:10|||||||||7
1654527560000|2022-06-06 14:59:20|||||||||6
1654527570000|2022-06-06 14:59:30|||||||||6
1654527580000|2022-06-06 14:59:40|||||||||6
1654527590000|2022-06-06 14:59:50|||||||||6
1654527600000|2022-06-06 15:00:00|||||||||6
1654527610000|2022-06-06 15:00:10|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|113
1654527620000|2022-06-06 15:00:20|||||||||46
1654527630000|2022-06-06 15:00:30|||||||||7
1654527640000|2022-06-06 15:00:40|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|37
1654527650000|2022-06-06 15:00:50|||||||||6
1654527660000|2022-06-06 15:01:00|||||||||6
1654527670000|2022-06-06 15:01:10|||||||||6
1654527680000|2022-06-06 15:01:20|||||||||16
1654527690000|2022-06-06 15:01:30|||||||||6
1654527700000|2022-06-06 15:01:40|||||||||6
1654527710000|2022-06-06 15:01:50|||||||||6
1654527800000|2022-06-06 15:03:20|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|167
1654527810000|2022-06-06 15:03:30|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|80
1654527840000|2022-06-06 15:04:00|||||||||18
1654527850000|2022-06-06 15:04:10|||||||||1
1654527890000|2022-06-06 15:04:50|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|15
1654527920000|2022-06-06 15:05:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|196
1654527940000|2022-06-06 15:05:40|||||||||466
1654527950000|2022-06-06 15:05:50||92.51||92.51||92.51||92.51|395
1654527960000|2022-06-06 15:06:00|92.59|92.56|92.59|92.51|92.59|92.56|92.59|92.51|47
1654527970000|2022-06-06 15:06:10|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|354
1654527980000|2022-06-06 15:06:20|||||||||1
1654527990000|2022-06-06 15:06:30|||||||||7
1654528010000|2022-06-06 15:06:50|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|79
1654528020000|2022-06-06 15:07:00|||||||||5
1654528030000|2022-06-06 15:07:10|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|50
1654528050000|2022-06-06 15:07:30|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|28
1654528150000|2022-06-06 15:09:10||92.46||92.51||92.51||92.46|288
1654528160000|2022-06-06 15:09:20|||||||||1
1654528180000|2022-06-06 15:09:40|92.54|92.46|92.59|92.51|92.59|92.51|92.54|92.46|954
1654528210000|2022-06-06 15:10:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|180
1654528240000|2022-06-06 15:10:40|||||||||19
1654528260000|2022-06-06 15:11:00|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|84
1654528270000|2022-06-06 15:11:10|92.54||92.54||92.54||92.54||10
1654528280000|2022-06-06 15:11:20|92.49|92.46|92.54|92.46|92.54|92.46|92.49|92.46|7
1654528320000|2022-06-06 15:12:00|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|115
1654528340000|2022-06-06 15:12:20|||||||||1
1654528390000|2022-06-06 15:13:10|||||||||125
1654528400000|2022-06-06 15:13:20|||||||||25
1654528410000|2022-06-06 15:13:30|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|54
1654528430000|2022-06-06 15:13:50|||||||||16
1654528450000|2022-06-06 15:14:10|92.59|92.51|92.59|92.51|92.59|92.51|92.59|92.51|10
1654528460000|2022-06-06 15:14:20|||||||||25
1654528490000|2022-06-06 15:14:50|||||||||50
1654528530000|2022-06-06 15:15:30|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|172
1654528570000|2022-06-06 15:16:10|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|91
1654528640000|2022-06-06 15:17:20|92.44|92.36|92.44|92.36|92.49|92.36|92.44|92.36|526
1654528670000|2022-06-06 15:17:50|||||||||17
1654528680000|2022-06-06 15:18:00|||||||||75
1654528700000|2022-06-06 15:18:20|||||||||4
1654528750000|2022-06-06 15:19:10|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|52
1654528760000|2022-06-06 15:19:20|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|69
1654528800000|2022-06-06 15:20:00|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|192
1654528850000|2022-06-06 15:20:50|||||||||8
1654528860000|2022-06-06 15:21:00|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|115
1654528870000|2022-06-06 15:21:10|||||||||1
1654528880000|2022-06-06 15:21:20|92.49|92.41|92.44|92.36|92.49|92.41|92.44|92.36|150
1654528900000|2022-06-06 15:21:40|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|419
1654528940000|2022-06-06 15:22:20|||||||||12
1654528950000|2022-06-06 15:22:30|||||||||10
1654529010000|2022-06-06 15:23:30|||||||||1
1654529020000|2022-06-06 15:23:40|||||||||8
1654529030000|2022-06-06 15:23:50|||||||||3
1654529040000|2022-06-06 15:24:00|||||||||2
1654529050000|2022-06-06 15:24:10|||||||||127
1654529060000|2022-06-06 15:24:20|||||||||3
1654529070000|2022-06-06 15:24:30|||||||||3
1654529090000|2022-06-06 15:24:50|||||||||17
1654529100000|2022-06-06 15:25:00|||||||||16
1654529110000|2022-06-06 15:25:10|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|123
1654529120000|2022-06-06 15:25:20|||||||||29
1654529130000|2022-06-06 15:25:30|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|148
1654529140000|2022-06-06 15:25:40|||||||||3
1654529150000|2022-06-06 15:25:50|||||||||3
1654529160000|2022-06-06 15:26:00|92.34|92.26|92.39|92.31|92.39|92.31|92.34|92.26|53
1654529170000|2022-06-06 15:26:10|||||||||3
1654529180000|2022-06-06 15:26:20|||||||||7
1654529190000|2022-06-06 15:26:30|||||||||5
1654529200000|2022-06-06 15:26:40|||||||||7
1654529210000|2022-06-06 15:26:50|||||||||6
1654529230000|2022-06-06 15:27:10|||||||||4
1654529240000|2022-06-06 15:27:20|||||||||705
1654529250000|2022-06-06 15:27:30|||||||||226
1654529260000|2022-06-06 15:27:40|||||||||621
1654529280000|2022-06-06 15:28:00|||||||||8
1654529290000|2022-06-06 15:28:10|||||||||5
1654529300000|2022-06-06 15:28:20|||||||||104
1654529310000|2022-06-06 15:28:30|||||||||46
1654529320000|2022-06-06 15:28:40|||||||||52
1654529330000|2022-06-06 15:28:50|||||||||312
1654529340000|2022-06-06 15:29:00|||||||||209
1654529350000|2022-06-06 15:29:10|||||||||9
1654529360000|2022-06-06 15:29:20|||||||||32
1654529370000|2022-06-06 15:29:30|||||||||11
1654529380000|2022-06-06 15:29:40|||||||||42
1654529390000|2022-06-06 15:29:50|||||||||15
1654529400000|2022-06-06 15:30:00|||||||||148
1654529410000|2022-06-06 15:30:10|||||||||268
1654529420000|2022-06-06 15:30:20|||||||||405
1654529430000|2022-06-06 15:30:30|||||||||299
1654529440000|2022-06-06 15:30:40|||||||||199
1654529450000|2022-06-06 15:30:50|||||||||54
1654529460000|2022-06-06 15:31:00|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|587
1654529470000|2022-06-06 15:31:10|||||||||108
1654529480000|2022-06-06 15:31:20|||||||||282
1654529490000|2022-06-06 15:31:30|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|146
1654529500000|2022-06-06 15:31:40|||||||||94
1654529510000|2022-06-06 15:31:50|||||||||62
1654529520000|2022-06-06 15:32:00|||||||||77
1654529530000|2022-06-06 15:32:10|||||||||131
1654529540000|2022-06-06 15:32:20|||||||||80
1654529550000|2022-06-06 15:32:30|||||||||97
1654529560000|2022-06-06 15:32:40|||||||||280
1654529570000|2022-06-06 15:32:50|||||||||81
1654529580000|2022-06-06 15:33:00|||||||||93
1654529590000|2022-06-06 15:33:10|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.41|174
1654529600000|2022-06-06 15:33:20|||||||||46
1654529610000|2022-06-06 15:33:30|||||||||475
1654529620000|2022-06-06 15:33:40|||||||||260
1654529630000|2022-06-06 15:33:50|||||||||392
1654529640000|2022-06-06 15:34:00|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|295
1654529650000|2022-06-06 15:34:10|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|477
1654529660000|2022-06-06 15:34:20|92.49|92.41|92.44|92.36|92.49|92.41|92.44|92.36|403
1654529670000|2022-06-06 15:34:30|||||||||90
1654529680000|2022-06-06 15:34:40|92.49|92.41|92.49|92.41|92.49|92.41|92.44|92.41|98
1654529690000|2022-06-06 15:34:50|92.44|92.36|92.49|92.41|92.49|92.41|92.44|92.36|177
1654529700000|2022-06-06 15:35:00|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.31|220
1654529710000|2022-06-06 15:35:10|||||||||295
1654529730000|2022-06-06 15:35:30|||||||||25
1654529750000|2022-06-06 15:35:50|||||||||10
1654529760000|2022-06-06 15:36:00|92.49|92.41|92.49|92.41|92.49|92.41|92.49|92.41|616
1654529770000|2022-06-06 15:36:10|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|362
1654529780000|2022-06-06 15:36:20|||||||||169
1654529790000|2022-06-06 15:36:30|||||||||300
1654529800000|2022-06-06 15:36:40||92.31||92.31||92.31||92.31|65
1654529810000|2022-06-06 15:36:50|92.39|92.36|92.39|92.31|92.44|92.36|92.39|92.31|8
1654529820000|2022-06-06 15:37:00|||||||||14
1654529870000|2022-06-06 15:37:50|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|370
1654529880000|2022-06-06 15:38:00|92.39|92.31|92.39|92.26|92.39|92.31|92.39|92.26|28
1654529890000|2022-06-06 15:38:10||92.31||92.31||92.31||92.31|1
1654529950000|2022-06-06 15:39:10|92.44||92.44||92.44||92.44||120
1654529960000|2022-06-06 15:39:20|92.39||92.39||92.44||92.39||32
1654529980000|2022-06-06 15:39:40|||||||||1
1654530010000|2022-06-06 15:40:10||92.26||92.31||92.31||92.26|20
1654530040000|2022-06-06 15:40:40|||||||||250
1654530100000|2022-06-06 15:41:40|||||||||10
1654530120000|2022-06-06 15:42:00|||||||||15
1654530180000|2022-06-06 15:43:00|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|20
1654530190000|2022-06-06 15:43:10|92.39||92.39||92.39||92.34||0
1654530200000|2022-06-06 15:43:20|92.34||92.39||92.39||92.34||1
1654530220000|2022-06-06 15:43:40|92.34|92.31|92.39|92.31|92.39|92.31|92.34|92.31|4
1654530230000|2022-06-06 15:43:50||92.26||92.31||92.31||92.26|0
1654530300000|2022-06-06 15:45:00|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|1076
1654530310000|2022-06-06 15:45:10|||||||||95
1654530320000|2022-06-06 15:45:20|92.39|92.31|92.34|92.26|92.39|92.31|92.34|92.26|10
1654530330000|2022-06-06 15:45:30|92.39|92.31|92.34|92.26|92.39|92.31|92.34|92.26|15
1654530340000|2022-06-06 15:45:40|92.39||92.34||92.39||92.34||74
1654530350000|2022-06-06 15:45:50|92.39||92.39||92.39||92.39||172
1654530360000|2022-06-06 15:46:00|92.34|92.31|92.34|92.26|92.34|92.31|92.34|92.26|78
1654530370000|2022-06-06 15:46:10|||||||||152
1654530380000|2022-06-06 15:46:20|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.26|42
1654530390000|2022-06-06 15:46:30|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|16
1654530430000|2022-06-06 15:47:10|||||||||100
1654530450000|2022-06-06 15:47:30|||||||||135
1654530460000|2022-06-06 15:47:40|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|98
1654530470000|2022-06-06 15:47:50||92.26||92.26||92.26||92.26|60
1654530480000|2022-06-06 15:48:00||92.31||92.26||92.31||92.26|29
1654530490000|2022-06-06 15:48:10|92.34||92.34||92.34||92.34||0
1654530510000|2022-06-06 15:48:30|92.39||92.34||92.39||92.34||3
1654530540000|2022-06-06 15:49:00|92.39||92.39||92.39||92.39||0
1654530550000|2022-06-06 15:49:10|92.34||92.34||92.34||92.34||0
1654530590000|2022-06-06 15:49:50|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|68
1654530610000|2022-06-06 15:50:10|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|5
1654530630000|2022-06-06 15:50:30||92.21||92.26||92.26||92.21|0
1654530740000|2022-06-06 15:52:20|||||||||200
1654530780000|2022-06-06 15:53:00|||||||||200
1654530810000|2022-06-06 15:53:30|||||||||4
1654530870000|2022-06-06 15:54:30|92.39|92.31|92.34|92.26|92.39|92.31|92.34|92.26|624
1654530880000|2022-06-06 15:54:40|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|0
1654530890000|2022-06-06 15:54:50|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|4
1654530930000|2022-06-06 15:55:30|92.39||92.39||92.39||92.39||0
1654530940000|2022-06-06 15:55:40|92.34||92.34||92.34||92.34||0
1654531000000|2022-06-06 15:56:40|||||||||110
1654531010000|2022-06-06 15:56:50|||||||||4
1654531020000|2022-06-06 15:57:00|92.39||92.39||92.39||92.34||123
1654531060000|2022-06-06 15:57:40|||||||||1
1654531080000|2022-06-06 15:58:00|92.34||92.34||92.34||92.34||4
1654531110000|2022-06-06 15:58:30|92.39||92.39||92.39||92.39||3
1654531140000|2022-06-06 15:59:00|92.34||92.34||92.34||92.34||1
1654531190000|2022-06-06 15:59:50|||||||||100
1654531200000|2022-06-06 16:00:00|||||||||3
1654531220000|2022-06-06 16:00:20||92.21||92.21||92.21||92.21|7
1654531270000|2022-06-06 16:01:10||92.26||92.26||92.26||92.26|0
1654531300000|2022-06-06 16:01:40|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|6
1654531320000|2022-06-06 16:02:00||92.16||92.16||92.16||92.16|5
1654531330000|2022-06-06 16:02:10|92.24||92.24||92.24||92.24||0
1654531360000|2022-06-06 16:02:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|4
1654531370000|2022-06-06 16:02:50|92.24||92.24||92.24||92.24||7
1654531380000|2022-06-06 16:03:00|92.19||92.19||92.19||92.19||0
1654531440000|2022-06-06 16:04:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|20
1654531450000|2022-06-06 16:04:10|||||||||8
1654531500000|2022-06-06 16:05:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|10
1654531510000|2022-06-06 16:05:10||92.06||92.06||92.06||92.06|14
1654531530000|2022-06-06 16:05:30||92.11||92.11||92.11||92.11|0
1654531590000|2022-06-06 16:06:30|||||||||100
1654531620000|2022-06-06 16:07:00|||||||||1
1654531630000|2022-06-06 16:07:10|||||||||3
1654531660000|2022-06-06 16:07:40|92.24||92.19||92.24||92.19||50
1654531710000|2022-06-06 16:08:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|5
1654531720000|2022-06-06 16:08:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|4
1654531730000|2022-06-06 16:08:50|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|234
1654531790000|2022-06-06 16:09:50|||||||||14
1654531810000|2022-06-06 16:10:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|82
1654531820000|2022-06-06 16:10:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|9
1654531860000|2022-06-06 16:11:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|58
1654531880000|2022-06-06 16:11:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|9
1654531940000|2022-06-06 16:12:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|168
1654531950000|2022-06-06 16:12:30|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|40
1654531960000|2022-06-06 16:12:40|||||||||6
1654531970000|2022-06-06 16:12:50|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|11
1654531990000|2022-06-06 16:13:10|||||||||3
1654532000000|2022-06-06 16:13:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|64
1654532040000|2022-06-06 16:14:00|||||||||7
1654532110000|2022-06-06 16:15:10|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|9
1654532120000|2022-06-06 16:15:20|92.04||91.99||92.04||91.99||3
1654532130000|2022-06-06 16:15:30|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|5
1654532200000|2022-06-06 16:16:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|0
1654532240000|2022-06-06 16:17:20|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|3
1654532250000|2022-06-06 16:17:30|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|6
1654532260000|2022-06-06 16:17:40|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|1
1654532280000|2022-06-06 16:18:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|0
1654532380000|2022-06-06 16:19:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|2
1654532390000|2022-06-06 16:19:50|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|0
1654532420000|2022-06-06 16:20:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|57
1654532450000|2022-06-06 16:20:50|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|15
1654532560000|2022-06-06 16:22:40|||||||||193
1654532580000|2022-06-06 16:23:00|||||||||7
1654532600000|2022-06-06 16:23:20|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|23
1654532630000|2022-06-06 16:23:50|92.14||92.14||92.14||92.09||0
1654532640000|2022-06-06 16:24:00|92.09|92.06|92.14|92.06|92.14|92.06|92.09|92.06|1
1654532670000|2022-06-06 16:24:30|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|8
1654532730000|2022-06-06 16:25:30|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|21
1654532790000|2022-06-06 16:26:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|63
1654532810000|2022-06-06 16:26:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|3
1654532870000|2022-06-06 16:27:50|||||||||21
1654532880000|2022-06-06 16:28:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|255
1654532970000|2022-06-06 16:29:30|||||||||45
1654533010000|2022-06-06 16:30:10||91.91||91.91||91.91||91.91|12
1654533020000|2022-06-06 16:30:20|91.99||91.99||91.99||91.99||0
1654533030000|2022-06-06 16:30:30|92.04||91.99||92.04||91.99||3
1654533090000|2022-06-06 16:31:30|92.04||92.04||92.04||92.04||12
1654533100000|2022-06-06 16:31:40||91.96||91.96||91.96||91.96|0
1654533170000|2022-06-06 16:32:50|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|6
1654533220000|2022-06-06 16:33:40|||||||||3
1654533240000|2022-06-06 16:34:00|||||||||3
1654533480000|2022-06-06 16:38:00|||||||||1
1654533650000|2022-06-06 16:40:50|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|48
1654533660000|2022-06-06 16:41:00|||||||||1
1654533690000|2022-06-06 16:41:30|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|2
1654533710000|2022-06-06 16:41:50|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|4
1654533740000|2022-06-06 16:42:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|0
1654533770000|2022-06-06 16:42:50|||||||||7
1654533840000|2022-06-06 16:44:00|||||||||2
1654533960000|2022-06-06 16:46:00||91.96||92.01||92.01||91.96|10
1654534000000|2022-06-06 16:46:40|||||||||26
1654534020000|2022-06-06 16:47:00|||||||||7
1654534080000|2022-06-06 16:48:00|||||||||1
1654534100000|2022-06-06 16:48:20|||||||||37
1654534130000|2022-06-06 16:48:50|||||||||8
1654534200000|2022-06-06 16:50:00|||||||||6
1654534270000|2022-06-06 16:51:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|5
1654534280000|2022-06-06 16:51:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|3
1654534300000|2022-06-06 16:51:40||91.96||91.96||91.96||91.96|1
1654534310000|2022-06-06 16:51:50|92.04||92.04||92.04||92.04||0
1654534340000|2022-06-06 16:52:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|0
1654534530000|2022-06-06 16:55:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|31
1654534560000|2022-06-06 16:56:00|||||||||4
1654534590000|2022-06-06 16:56:30|||||||||2
1654534620000|2022-06-06 16:57:00|||||||||16
1654534750000|2022-06-06 16:59:10|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|95
1654534790000|2022-06-06 16:59:50|||||||||21
1654534810000|2022-06-06 17:00:10||92.06||92.06||92.06||92.06|33
1654534820000|2022-06-06 17:00:20||92.11||92.11||92.11||92.11|0
1654534830000|2022-06-06 17:00:30||92.06||92.06||92.06||92.06|0
1654534840000|2022-06-06 17:00:40|92.14||92.14||92.14||92.14||0
1654534930000|2022-06-06 17:02:10|||||||||6
1654535030000|2022-06-06 17:03:50|92.09|92.01|92.09|92.01|92.14|92.01|92.09|92.01|33
1654535040000|2022-06-06 17:04:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|3
1654535060000|2022-06-06 17:04:20|92.09|92.01|92.14|92.01|92.14|92.01|92.09|92.01|7
1654535070000|2022-06-06 17:04:30|92.09||92.09||92.14||92.09||0
1654535100000|2022-06-06 17:05:00|92.14||92.14||92.14||92.14||0
1654535110000|2022-06-06 17:05:10|92.09||92.09||92.09||92.09||0
1654535120000|2022-06-06 17:05:20|92.14||92.14||92.14||92.14||0
1654535130000|2022-06-06 17:05:30||92.06||92.06||92.06||92.06|0
1654535290000|2022-06-06 17:08:10|92.19|92.11|92.19|92.06|92.19|92.11|92.19|92.06|2
1654535320000|2022-06-06 17:08:40|||||||||1
1654535330000|2022-06-06 17:08:50|92.14||92.14||92.14||92.14||0
1654535500000|2022-06-06 17:11:40||92.01||92.01||92.06||92.01|0
1654535530000|2022-06-06 17:12:10||92.06||92.06||92.06||92.06|0
1654535550000|2022-06-06 17:12:30||92.01||92.01||92.01||92.01|0
1654535560000|2022-06-06 17:12:40|92.09||92.09||92.09||92.09||0
1654535580000|2022-06-06 17:13:00||91.96||92.01||92.01||91.96|0
1654535600000|2022-06-06 17:13:20|92.14||92.14||92.14||92.14||0
1654535610000|2022-06-06 17:13:30|92.09||92.14||92.14||92.09||0
1654535620000|2022-06-06 17:13:40|92.09||92.14||92.14||92.09||0
1654535640000|2022-06-06 17:14:00||92.06||92.06||92.06||92.06|0
1654535660000|2022-06-06 17:14:20||92.01||92.01||92.01||92.01|0
1654535680000|2022-06-06 17:14:40|92.09||92.09||92.14||92.09||0
1654535730000|2022-06-06 17:15:30|92.14||92.14||92.14||92.14||0
1654535740000|2022-06-06 17:15:40|92.09||92.14||92.14||92.09||0
1654535750000|2022-06-06 17:15:50|92.09||92.09||92.09||92.09||0
1654535780000|2022-06-06 17:16:20||91.96||91.96||91.96||91.96|0
1654535790000|2022-06-06 17:16:30||92.01||92.01||92.01||92.01|0
1654535820000|2022-06-06 17:17:00||91.96||92.01||92.01||91.96|0
1654535830000|2022-06-06 17:17:10||91.96||91.96||91.96||91.96|0
1654535860000|2022-06-06 17:17:40|92.04||92.04||92.09||92.04||1
1654535900000|2022-06-06 17:18:20|92.09||92.09||92.09||92.09||0
1654535930000|2022-06-06 17:18:50||92.01||91.96||92.01||91.96|0
1654535940000|2022-06-06 17:19:00||92.01||92.01||92.01||92.01|0
1654536020000|2022-06-06 17:20:20|92.04|91.96|92.09|91.96|92.09|91.96|92.04|91.96|0
1654536030000|2022-06-06 17:20:30|92.04||92.09||92.09||92.04||0
1654536040000|2022-06-06 17:20:40|92.04||92.04||92.04||92.04||0
1654536050000|2022-06-06 17:20:50|92.09||92.09||92.09||92.09||0
1654536060000|2022-06-06 17:21:00|92.04||92.04||92.09||92.04||0
1654536090000|2022-06-06 17:21:30|92.09||92.09||92.09||92.09||0
1654536100000|2022-06-06 17:21:40||92.01||92.01||92.01||92.01|0
1654536200000|2022-06-06 17:23:20|92.14||92.09||92.14||92.09||0
1654536210000|2022-06-06 17:23:30|92.14||92.14||92.14||92.14||0
1654536230000|2022-06-06 17:23:50|92.09||92.14||92.14||92.09||0
1654536290000|2022-06-06 17:24:50|92.09||92.09||92.09||92.09||0
1654536450000|2022-06-06 17:27:30||91.96||91.96||91.96||91.96|0
1654536470000|2022-06-06 17:27:50||92.01||92.01||92.01||92.01|0
1654536500000|2022-06-06 17:28:20||91.96||91.96||91.96||91.96|0
1654536510000|2022-06-06 17:28:30||92.01||92.01||92.01||91.96|0
1654536570000|2022-06-06 17:29:30|92.14||92.14||92.14||92.14||0
1654536600000|2022-06-06 17:30:00|92.09||92.14||92.14||92.09||0
1654536630000|2022-06-06 17:30:30||92.06||92.06||92.06||92.06|0
1654536650000|2022-06-06 17:30:50|92.19||92.14||92.19||92.14||0
1654536670000|2022-06-06 17:31:10|92.19||92.14||92.19||92.14||0
1654536680000|2022-06-06 17:31:20|92.19||92.14||92.19||92.14||0
1654536700000|2022-06-06 17:31:40|92.19||92.14||92.19||92.14||0
1654536730000|2022-06-06 17:32:10||92.01||92.06||92.06||92.01|0
1654536740000|2022-06-06 17:32:20||92.01||92.06||92.06||92.01|0
1654536780000|2022-06-06 17:33:00||92.01||92.06||92.06||92.01|0
1654536790000|2022-06-06 17:33:10||92.01||92.06||92.06||92.01|0
1654536830000|2022-06-06 17:33:50||92.01||92.06||92.06||92.01|0
1654536840000|2022-06-06 17:34:00||92.01||92.01||92.01||92.01|0
1654536850000|2022-06-06 17:34:10||92.06||92.06||92.06||92.06|0
1654536910000|2022-06-06 17:35:10|92.19||92.14||92.19||92.14||39
1654536920000|2022-06-06 17:35:20|92.19|92.11|92.19|92.06|92.19|92.11|92.19|92.06|4
1654536940000|2022-06-06 17:35:40||92.11||92.06||92.11||92.06|4
1654536960000|2022-06-06 17:36:00|92.14|92.11|92.19|92.06|92.19|92.11|92.14|92.06|4
1654536980000|2022-06-06 17:36:20||92.11||92.11||92.11||92.11|0
1654537070000|2022-06-06 17:37:50|||||||||108
1654537080000|2022-06-06 17:38:00|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|2
1654537090000|2022-06-06 17:38:10|||||||||2
1654537100000|2022-06-06 17:38:20|||||||||2
1654537110000|2022-06-06 17:38:30|||||||||3
1654537120000|2022-06-06 17:38:40|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|115
1654537130000|2022-06-06 17:38:50|||||||||2
1654537140000|2022-06-06 17:39:00|92.34||92.34||92.34||92.34||1
1654537150000|2022-06-06 17:39:10|92.29||92.29||92.29||92.29||0
1654537220000|2022-06-06 17:40:20||92.16||92.21||92.21||92.16|0
1654537250000|2022-06-06 17:40:50|92.34||92.29||92.34||92.29||0
1654537260000|2022-06-06 17:41:00|92.34||92.34||92.34||92.34||7
1654537270000|2022-06-06 17:41:10|92.29||92.34||92.34||92.29||0
1654537280000|2022-06-06 17:41:20||92.26||92.26||92.26||92.26|0
1654537300000|2022-06-06 17:41:40||92.21||92.26||92.26||92.21|2
1654537320000|2022-06-06 17:42:00||92.21||92.26||92.26||92.21|0
1654537470000|2022-06-06 17:44:30||92.21||92.26||92.26||92.21|0
1654537540000|2022-06-06 17:45:40|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|10
1654537570000|2022-06-06 17:46:10|92.34||92.29||92.34||92.29||0
1654537580000|2022-06-06 17:46:20|92.34||92.34||92.34||92.34||0
1654537590000|2022-06-06 17:46:30||92.26||92.21||92.26||92.21|0
1654537600000|2022-06-06 17:46:40||92.26||92.26||92.26||92.21|0
1654537640000|2022-06-06 17:47:20||92.21||92.21||92.21||92.21|0
1654537670000|2022-06-06 17:47:50|92.29||92.29||92.34||92.29||0
1654537690000|2022-06-06 17:48:10|||||||||18
1654537700000|2022-06-06 17:48:20|92.24|92.16|92.29|92.16|92.29|92.16|92.24|92.16|0
1654537720000|2022-06-06 17:48:40||92.21||92.21||92.21||92.21|0
1654537730000|2022-06-06 17:48:50||92.16||92.16||92.16||92.16|1
1654537740000|2022-06-06 17:49:00||92.21||92.21||92.21||92.21|0
1654537760000|2022-06-06 17:49:20|92.34||92.29||92.34||92.29||0
1654537790000|2022-06-06 17:49:50|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|0
1654537800000|2022-06-06 17:50:00||92.21||92.21||92.26||92.21|1
1654537820000|2022-06-06 17:50:20|92.29||92.34||92.34||92.29||0
1654537830000|2022-06-06 17:50:30||92.26||92.26||92.26||92.26|0
1654537930000|2022-06-06 17:52:10||92.21||92.21||92.21||92.21|1
1654537970000|2022-06-06 17:52:50||92.26||92.26||92.26||92.26|0
1654538000000|2022-06-06 17:53:20||92.21||92.21||92.21||92.21|1
1654538030000|2022-06-06 17:53:50||92.26||92.26||92.26||92.26|0
1654538200000|2022-06-06 17:56:40|||||||||4
1654538280000|2022-06-06 17:58:00|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|121
1654538340000|2022-06-06 17:59:00|||||||||8
1654538400000|2022-06-06 18:00:00|||||||||8
1654538430000|2022-06-06 18:00:30||92.26||92.26||92.26||92.26|13
1654538450000|2022-06-06 18:00:50|92.34||92.39||92.39||92.34||0
1654538470000|2022-06-06 18:01:10||92.31||92.31||92.31||92.31|0
1654538510000|2022-06-06 18:01:50|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|11
1654538580000|2022-06-06 18:03:00|||||||||35
1654538820000|2022-06-06 18:07:00||92.21||92.21||92.21||92.21|76
1654538830000|2022-06-06 18:07:10|92.29||92.29||92.34||92.29||0
1654538840000|2022-06-06 18:07:20|||||||||8
1654538850000|2022-06-06 18:07:30|||||||||6
1654538870000|2022-06-06 18:07:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|41
1654538880000|2022-06-06 18:08:00|92.29||92.29||92.29||92.29||2
1654538890000|2022-06-06 18:08:10|||||||||4
1654538900000|2022-06-06 18:08:20|92.24|92.21|92.29|92.21|92.29|92.21|92.24|92.21|6
1654538910000|2022-06-06 18:08:30|||||||||2
1654538920000|2022-06-06 18:08:40|||||||||6
1654538930000|2022-06-06 18:08:50|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|5
1654538940000|2022-06-06 18:09:00|||||||||5
1654538950000|2022-06-06 18:09:10|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|244
1654538960000|2022-06-06 18:09:20|92.34||92.29||92.34||92.29||0
1654539010000|2022-06-06 18:10:10|||||||||10
1654539080000|2022-06-06 18:11:20|||||||||10
1654539140000|2022-06-06 18:12:20|||||||||10
1654539190000|2022-06-06 18:13:10||92.16||92.16||92.16||92.16|11
1654539210000|2022-06-06 18:13:30||92.21||92.21||92.21||92.21|0
1654539240000|2022-06-06 18:14:00|||||||||4
1654539290000|2022-06-06 18:14:50||92.16||92.16||92.16||92.16|12
1654539300000|2022-06-06 18:15:00|92.24||92.24||92.24||92.24||0
1654539320000|2022-06-06 18:15:20|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|110
1654539340000|2022-06-06 18:15:40||92.16||92.16||92.16||92.16|5
1654539370000|2022-06-06 18:16:10|92.24|92.21|92.29|92.21|92.29|92.21|92.24|92.21|0
1654539380000|2022-06-06 18:16:20|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|5
1654539420000|2022-06-06 18:17:00|||||||||3
1654539430000|2022-06-06 18:17:10|||||||||3
1654539450000|2022-06-06 18:17:30|||||||||3
1654539480000|2022-06-06 18:18:00|||||||||3
1654539490000|2022-06-06 18:18:10|||||||||3
1654539510000|2022-06-06 18:18:30|||||||||3
1654539530000|2022-06-06 18:18:50|||||||||3
1654539550000|2022-06-06 18:19:10||92.11||92.11||92.11||92.11|5
1654539560000|2022-06-06 18:19:20||92.16||92.16||92.16||92.16|1
1654539580000|2022-06-06 18:19:40|||||||||1
1654539590000|2022-06-06 18:19:50|||||||||1
1654539600000|2022-06-06 18:20:00|||||||||1
1654539610000|2022-06-06 18:20:10|||||||||1
1654539620000|2022-06-06 18:20:20||92.11||92.11||92.11||92.11|60
1654539690000|2022-06-06 18:21:30|92.19||92.19||92.24||92.19||0
1654539700000|2022-06-06 18:21:40|92.24||92.19||92.24||92.19||0
1654539740000|2022-06-06 18:22:20||92.06||92.06||92.06||92.06|55
1654539750000|2022-06-06 18:22:30|92.14|92.11|92.19|92.11|92.19|92.11|92.14|92.11|0
1654539780000|2022-06-06 18:23:00|92.14|92.06|92.14|92.06|92.19|92.06|92.14|92.06|7
1654539840000|2022-06-06 18:24:00|||||||||138
1654539890000|2022-06-06 18:24:50|||||||||10
1654539940000|2022-06-06 18:25:40|||||||||3
1654539950000|2022-06-06 18:25:50|||||||||3
1654539960000|2022-06-06 18:26:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|111
1654539970000|2022-06-06 18:26:10|||||||||3
1654539980000|2022-06-06 18:26:20|||||||||3
1654539990000|2022-06-06 18:26:30|||||||||3
1654540010000|2022-06-06 18:26:50|||||||||4
1654540020000|2022-06-06 18:27:00|||||||||3
1654540030000|2022-06-06 18:27:10|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|13
1654540040000|2022-06-06 18:27:20|||||||||1
1654540050000|2022-06-06 18:27:30|||||||||4
1654540060000|2022-06-06 18:27:40|||||||||3
1654540070000|2022-06-06 18:27:50||91.91||91.91||91.91||91.91|215
1654540080000|2022-06-06 18:28:00||91.96||91.96||91.96||91.96|104
1654540090000|2022-06-06 18:28:10|||||||||2
1654540100000|2022-06-06 18:28:20|||||||||12
1654540110000|2022-06-06 18:28:30|||||||||1
1654540120000|2022-06-06 18:28:40|||||||||1
1654540130000|2022-06-06 18:28:50|||||||||1
1654540140000|2022-06-06 18:29:00|||||||||6
1654540150000|2022-06-06 18:29:10|||||||||2
1654540170000|2022-06-06 18:29:30|||||||||6
1654540180000|2022-06-06 18:29:40|||||||||2
1654540190000|2022-06-06 18:29:50|||||||||4
1654540200000|2022-06-06 18:30:00|||||||||4
1654540220000|2022-06-06 18:30:20|||||||||5
1654540230000|2022-06-06 18:30:30|||||||||4
1654540240000|2022-06-06 18:30:40|||||||||8
1654540250000|2022-06-06 18:30:50|||||||||5
1654540260000|2022-06-06 18:31:00||91.91||91.91||91.91||91.91|19
1654540270000|2022-06-06 18:31:10|92.09|91.96|92.09|91.96|92.09|91.96|92.09|91.96|384
1654540280000|2022-06-06 18:31:20||92.01||92.01||92.01||92.01|0
1654540310000|2022-06-06 18:31:50|92.14||92.14||92.14||92.14||64
1654540320000|2022-06-06 18:32:00|92.09||92.09||92.09||92.09||0
1654540330000|2022-06-06 18:32:10|92.14||92.09||92.14||92.09||20
1654540400000|2022-06-06 18:33:20|92.14||92.14||92.14||92.09||55
1654540410000|2022-06-06 18:33:30||92.06||92.06||92.06||92.06|0
1654540420000|2022-06-06 18:33:40||92.01||92.06||92.06||92.01|0
1654540560000|2022-06-06 18:36:00|||||||||16
1654540680000|2022-06-06 18:38:00||92.01||92.01||92.01||92.01|16
1654540690000|2022-06-06 18:38:10|92.09||92.09||92.09||92.09||0
1654540830000|2022-06-06 18:40:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|117
1654540850000|2022-06-06 18:40:50|||||||||15
1654540860000|2022-06-06 18:41:00||92.01||92.01||92.01||92.01|1
1654540890000|2022-06-06 18:41:30|92.09||92.14||92.14||92.09||1
1654540910000|2022-06-06 18:41:50|92.09||92.09||92.14||92.09||0
1654540920000|2022-06-06 18:42:00|92.14||92.14||92.14||92.14||0
1654540950000|2022-06-06 18:42:30||92.06||92.06||92.06||92.06|0
1654541000000|2022-06-06 18:43:20|||||||||15
1654541030000|2022-06-06 18:43:50|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|45
1654541040000|2022-06-06 18:44:00||92.06||92.06||92.06||92.06|0
1654541060000|2022-06-06 18:44:20||92.11||92.11||92.11||92.11|0
1654541140000|2022-06-06 18:45:40|||||||||16
1654541290000|2022-06-06 18:48:10|||||||||15
1654541330000|2022-06-06 18:48:50||92.06||92.06||92.06||92.06|1
1654541340000|2022-06-06 18:49:00||92.11||92.11||92.11||92.11|0
1654541390000|2022-06-06 18:49:50|92.14|92.06|92.14|92.06|92.19|92.06|92.14|92.06|18
1654541410000|2022-06-06 18:50:10|92.09|92.01|92.09|92.01|92.14|92.01|92.09|92.01|64
1654541430000|2022-06-06 18:50:30|92.04|91.96|92.09|91.96|92.09|91.96|92.04|91.96|1
1654541440000|2022-06-06 18:50:40|92.04||92.09||92.09||92.04||0
1654541450000|2022-06-06 18:50:50|92.04|92.01|92.04|91.96|92.04|92.01|92.04|91.96|1
1654541480000|2022-06-06 18:51:20||91.91||91.91||91.91||91.91|1
1654541500000|2022-06-06 18:51:40||91.96||91.96||91.96||91.96|0
1654541510000|2022-06-06 18:51:50|||||||||1
1654541570000|2022-06-06 18:52:50|||||||||1
1654541580000|2022-06-06 18:53:00|92.09|92.01|92.14|92.01|92.14|92.01|92.09|92.01|258
1654541590000|2022-06-06 18:53:10||92.06||92.06||92.06||92.01|0
1654541600000|2022-06-06 18:53:20||92.01||92.01||92.06||92.01|0
1654541610000|2022-06-06 18:53:30||92.06||92.06||92.06||92.06|0
1654541650000|2022-06-06 18:54:10||92.01||92.06||92.06||92.01|0
1654541700000|2022-06-06 18:55:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|26
1654541720000|2022-06-06 18:55:20|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|53
1654541750000|2022-06-06 18:55:50||92.01||92.06||92.06||92.01|0
1654541780000|2022-06-06 18:56:20|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.06|5
1654541790000|2022-06-06 18:56:30||92.06||92.11||92.11||92.06|0
1654541800000|2022-06-06 18:56:40||92.06||92.06||92.06||92.06|0
1654541820000|2022-06-06 18:57:00|92.14||92.14||92.14||92.14||0
1654541830000|2022-06-06 18:57:10|92.19||92.14||92.19||92.14||0
1654541850000|2022-06-06 18:57:30|92.19||92.19||92.19||92.19||0
1654541870000|2022-06-06 18:57:50|||||||||15
1654541880000|2022-06-06 18:58:00|92.14||92.14||92.19||92.14||0
1654541890000|2022-06-06 18:58:10|92.19||92.19||92.19||92.19||1
1654541900000|2022-06-06 18:58:20||92.11||92.11||92.11||92.11|0
1654541920000|2022-06-06 18:58:40||92.06||92.06||92.06||92.06|0
1654541940000|2022-06-06 18:59:00|92.14||92.19||92.19||92.14||0
1654541950000|2022-06-06 18:59:10|92.14||92.19||92.19||92.14||1
1654541970000|2022-06-06 18:59:30|92.14||92.14||92.14||92.14||0
1654541980000|2022-06-06 18:59:40|92.19|92.11|92.19|92.11|92.19|92.11|92.14|92.11|8
1654542000000|2022-06-06 19:00:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|0
1654542020000|2022-06-06 19:00:20|||||||||15
1654542030000|2022-06-06 19:00:30|92.09|92.01|92.14|92.01|92.14|92.01|92.09|92.01|14
1654542050000|2022-06-06 19:00:50||92.06||92.06||92.06||92.06|0
1654542060000|2022-06-06 19:01:00|92.19||92.14||92.19||92.14||0
1654542070000|2022-06-06 19:01:10||92.01||92.01||92.01||92.01|0
1654542080000|2022-06-06 19:01:20||92.06||92.06||92.06||92.06|0
1654542100000|2022-06-06 19:01:40|92.19||92.19||92.19||92.19||0
1654542160000|2022-06-06 19:02:40||92.11||92.11||92.11||92.11|16
1654542220000|2022-06-06 19:03:40||92.06||92.11||92.11||92.06|0
1654542250000|2022-06-06 19:04:10||92.06||92.06||92.06||92.06|15
1654542270000|2022-06-06 19:04:30||92.11||92.06||92.11||92.06|0
1654542300000|2022-06-06 19:05:00|92.14||92.14||92.14||92.14||0
1654542310000|2022-06-06 19:05:10|92.19||92.19||92.19||92.19||0
1654542370000|2022-06-06 19:06:10|92.14||92.14||92.14||92.14||0
1654542380000|2022-06-06 19:06:20|92.19||92.19||92.19||92.19||0
1654542390000|2022-06-06 19:06:30|92.14||92.14||92.19||92.14||0
1654542400000|2022-06-06 19:06:40|92.19||92.19||92.19||92.14||0
1654542410000|2022-06-06 19:06:50|92.14||92.14||92.14||92.14||0
1654542450000|2022-06-06 19:07:30|92.19||92.19||92.19||92.19||15
1654542480000|2022-06-06 19:08:00|92.14||92.14||92.14||92.14||0
1654542520000|2022-06-06 19:08:40|92.19||92.14||92.19||92.14||0
1654542530000|2022-06-06 19:08:50|92.19||92.19||92.19||92.14||0
1654542540000|2022-06-06 19:09:00|92.14||92.19||92.19||92.14||0
1654542550000|2022-06-06 19:09:10|92.14||92.19||92.19||92.14||0
1654542560000|2022-06-06 19:09:20|92.14||92.14||92.19||92.14||0
1654542570000|2022-06-06 19:09:30|92.19||92.14||92.19||92.14||0
1654542600000|2022-06-06 19:10:00||92.01||92.01||92.01||92.01|15
1654542620000|2022-06-06 19:10:20||92.06||92.06||92.06||92.06|0
1654542630000|2022-06-06 19:10:30||92.01||92.06||92.06||92.01|0
1654542640000|2022-06-06 19:10:40||92.01||92.01||92.01||92.01|0
1654542650000|2022-06-06 19:10:50||92.06||92.06||92.06||92.06|0
1654542750000|2022-06-06 19:12:30|||||||||16
1654542770000|2022-06-06 19:12:50||92.01||92.01||92.01||92.01|0
1654542800000|2022-06-06 19:13:20|92.09||92.09||92.09||92.09||2
1654542810000|2022-06-06 19:13:30|92.14||92.14||92.14||92.14||0
1654542830000|2022-06-06 19:13:50||92.06||92.06||92.06||92.06|0
1654542840000|2022-06-06 19:14:00||92.01||92.06||92.06||92.01|0
1654542850000|2022-06-06 19:14:10|92.19||92.19||92.19||92.19||9
1654542880000|2022-06-06 19:14:40|92.14||92.14||92.14||92.14||0
1654542890000|2022-06-06 19:14:50|||||||||15
1654543000000|2022-06-06 19:16:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|9
1654543040000|2022-06-06 19:17:20|||||||||15
1654543130000|2022-06-06 19:18:50||92.06||92.06||92.06||92.06|0
1654543150000|2022-06-06 19:19:10|92.14||92.14||92.19||92.14||0
1654543160000|2022-06-06 19:19:20|92.19||92.14||92.19||92.14||0
1654543180000|2022-06-06 19:19:40|||||||||16
1654543190000|2022-06-06 19:19:50||92.01||92.01||92.01||92.01|0
1654543200000|2022-06-06 19:20:00|92.09||92.09||92.09||92.09||0
1654543240000|2022-06-06 19:20:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|19
1654543250000|2022-06-06 19:20:50|92.09||92.09||92.09||92.09||14
1654543260000|2022-06-06 19:21:00||92.01||92.01||92.01||92.01|0
1654543270000|2022-06-06 19:21:10|92.14||92.14||92.14||92.14||0
1654543290000|2022-06-06 19:21:30||92.06||92.06||92.06||92.06|0
1654543300000|2022-06-06 19:21:40||92.01||92.06||92.06||92.01|15
1654543350000|2022-06-06 19:22:30|92.19||92.19||92.19||92.19||9
1654543370000|2022-06-06 19:22:50|92.14||92.14||92.14||92.14||0
1654543410000|2022-06-06 19:23:30|92.19||92.19||92.19||92.19||1
1654543420000|2022-06-06 19:23:40||92.11||92.06||92.11||92.06|0
1654543460000|2022-06-06 19:24:20|92.14||92.14||92.14||92.14||0
1654543470000|2022-06-06 19:24:30|92.19||92.19||92.19||92.19||15
1654543520000|2022-06-06 19:25:20||92.11||92.06||92.11||92.06|0
1654543530000|2022-06-06 19:25:30||92.11||92.06||92.11||92.06|0
1654543570000|2022-06-06 19:26:10||92.11||92.11||92.11||92.11|0
1654543590000|2022-06-06 19:26:30||92.06||92.06||92.06||92.06|15
1654543610000|2022-06-06 19:26:50|92.14||92.19||92.19||92.14||2
1654543650000|2022-06-06 19:27:30|92.14||92.14||92.14||92.14||0
1654543660000|2022-06-06 19:27:40|92.19||92.19||92.19||92.19||0
1654543760000|2022-06-06 19:29:20||92.11||92.11||92.11||92.11|16
1654543770000|2022-06-06 19:29:30||92.06||92.06||92.06||92.06|0
1654543790000|2022-06-06 19:29:50||92.11||92.06||92.11||92.06|0
1654543860000|2022-06-06 19:31:00||92.11||92.11||92.11||92.11|0
1654543910000|2022-06-06 19:31:50|92.24||92.24||92.24||92.24||15
1654543920000|2022-06-06 19:32:00|92.19|92.16|92.19|92.11|92.19|92.16|92.19|92.11|0
1654543970000|2022-06-06 19:32:50|92.24||92.24||92.24||92.24||1
1654543980000|2022-06-06 19:33:00|92.19||92.24||92.24||92.19||0
1654543990000|2022-06-06 19:33:10|92.19||92.19||92.19||92.19||0
1654544060000|2022-06-06 19:34:20|92.24||92.24||92.24||92.24||15
1654544090000|2022-06-06 19:34:50|92.19||92.19||92.19||92.19||0
1654544190000|2022-06-06 19:36:30||92.06||92.06||92.06||92.06|1
1654544200000|2022-06-06 19:36:40||92.11||92.11||92.11||92.11|15
1654544220000|2022-06-06 19:37:00|92.14|92.06|92.14|92.06|92.19|92.06|92.14|92.06|1
1654544270000|2022-06-06 19:37:50|92.19||92.14||92.19||92.14||0
1654544280000|2022-06-06 19:38:00||92.01||92.06||92.06||92.01|2
1654544290000|2022-06-06 19:38:10||92.01||92.06||92.06||92.01|0
1654544320000|2022-06-06 19:38:40|92.19|92.11|92.19|92.06|92.19|92.11|92.19|92.06|2
1654544340000|2022-06-06 19:39:00||92.11||92.11||92.11||92.11|0
1654544350000|2022-06-06 19:39:10||92.06||92.06||92.11||92.06|16
1654544380000|2022-06-06 19:39:40||92.11||92.06||92.11||92.06|0
1654544420000|2022-06-06 19:40:20|92.14||92.19||92.19||92.14||0
1654544440000|2022-06-06 19:40:40||92.11||92.11||92.11||92.11|0
1654544470000|2022-06-06 19:41:10|92.24||92.24||92.24||92.24||2
1654544480000|2022-06-06 19:41:20|92.19||92.19||92.19||92.19||0
1654544490000|2022-06-06 19:41:30|92.24||92.24||92.24||92.24||15
1654544500000|2022-06-06 19:41:40||92.16||92.11||92.16||92.11|0
1654544510000|2022-06-06 19:41:50||92.16||92.16||92.16||92.16|0
1654544550000|2022-06-06 19:42:30|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|1
1654544640000|2022-06-06 19:44:00|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|17
1654544650000|2022-06-06 19:44:10|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|3
1654544720000|2022-06-06 19:45:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.21|18
1654544730000|2022-06-06 19:45:30|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|16
1654544760000|2022-06-06 19:46:00||92.16||92.21||92.21||92.16|62
1654544770000|2022-06-06 19:46:10||92.16||92.16||92.16||92.16|0
1654544780000|2022-06-06 19:46:20|92.34|92.21|92.29|92.21|92.34|92.21|92.29|92.21|60
1654544800000|2022-06-06 19:46:40|92.34||92.29||92.34||92.29||259
1654544820000|2022-06-06 19:47:00||92.16||92.16||92.16||92.16|0
1654544830000|2022-06-06 19:47:10|92.24||92.29||92.29||92.24||0
1654544840000|2022-06-06 19:47:20|92.24||92.24||92.29||92.24||0
1654544850000|2022-06-06 19:47:30|92.29||92.24||92.29||92.24||1
1654544880000|2022-06-06 19:48:00|92.29||92.29||92.29||92.29||1
1654544890000|2022-06-06 19:48:10||92.21||92.21||92.21||92.21|0
1654544910000|2022-06-06 19:48:30|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|16
1654544920000|2022-06-06 19:48:40|92.29||92.29||92.29||92.29||1
1654544960000|2022-06-06 19:49:20||92.21||92.21||92.21||92.21|0
1654544970000|2022-06-06 19:49:30|92.34||92.34||92.34||92.34||3
1654544990000|2022-06-06 19:49:50|92.29||92.34||92.34||92.29||45
1654545000000|2022-06-06 19:50:00|92.29|92.26|92.39|92.31|92.39|92.31|92.29|92.26|157
1654545010000|2022-06-06 19:50:10||92.26||92.26||92.26||92.26|16
1654545040000|2022-06-06 19:50:40||92.31||92.31||92.31||92.31|0
1654545050000|2022-06-06 19:50:50|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|0
1654545060000|2022-06-06 19:51:00|92.39||92.39||92.39||92.39||0
1654545080000|2022-06-06 19:51:20|92.34||92.34||92.34||92.34||1
1654545090000|2022-06-06 19:51:30|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.26|1
1654545170000|2022-06-06 19:52:50|||||||||1
1654545180000|2022-06-06 19:53:00|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|11
1654545190000|2022-06-06 19:53:10|||||||||1
1654545200000|2022-06-06 19:53:20||92.31||92.31||92.31||92.31|50
1654545220000|2022-06-06 19:53:40|92.39||92.39||92.44||92.39||0
1654545250000|2022-06-06 19:54:10|||||||||52
1654545270000|2022-06-06 19:54:30|||||||||6
1654545280000|2022-06-06 19:54:40|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.31|33
1654545290000|2022-06-06 19:54:50||92.31||92.36||92.36||92.31|0
1654545300000|2022-06-06 19:55:00|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|56
1654545330000|2022-06-06 19:55:30|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|12
1654545340000|2022-06-06 19:55:40||92.31||92.31||92.31||92.31|0
1654545360000|2022-06-06 19:56:00|92.39||92.44||92.44||92.39||1
1654545370000|2022-06-06 19:56:10|92.39||92.44||92.44||92.39||0
1654545400000|2022-06-06 19:56:40|92.39|92.36|92.39|92.31|92.39|92.36|92.39|92.31|0
1654545410000|2022-06-06 19:56:50||92.26||92.26||92.26||92.26|0
1654545420000|2022-06-06 19:57:00|92.34|92.31|92.34|92.26|92.34|92.31|92.34|92.26|2
1654545430000|2022-06-06 19:57:10|92.39||92.34||92.39||92.34||25
1654545470000|2022-06-06 19:57:50||92.21||92.21||92.21||92.21|23
1654545520000|2022-06-06 19:58:40||92.26||92.26||92.26||92.26|0
1654545540000|2022-06-06 19:59:00|92.39||92.39||92.39||92.39||8
1654545550000|2022-06-06 19:59:10|92.29|92.21|92.39|92.26|92.39|92.26|92.29|92.21|90
1654545560000|2022-06-06 19:59:20||92.31||92.31||92.31||92.31|0
1654545570000|2022-06-06 19:59:30||92.26||92.26||92.26||92.26|5
1654545580000|2022-06-06 19:59:40|92.34||92.34||92.39||92.34||0
1654545590000|2022-06-06 19:59:50|92.39|92.21|92.34|92.21|92.39|92.21|92.34|92.21|74
1654581600000|2022-06-07 06:00:00|91.99|91.26|91.89|91.81|91.99|91.81|91.74|91.26|34
1654581610000|2022-06-07 06:00:10|91.94|91.91|91.99|91.91|91.99|91.91|91.94|91.86|31
1654581620000|2022-06-07 06:00:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|1
1654581630000|2022-06-07 06:00:30|91.99||91.99||91.99||91.99||0
1654581660000|2022-06-07 06:01:00|92.04|91.91|92.04|91.86|92.04|91.91|92.04|91.86|0
1654581670000|2022-06-07 06:01:10||91.91||91.91||91.91||91.91|0
1654581680000|2022-06-07 06:01:20|91.99|91.86|92.04|91.91|92.04|91.91|91.99|91.86|0
1654581690000|2022-06-07 06:01:30|91.99|91.86|91.99|91.86|91.99|91.86|91.99|91.86|0
1654581700000|2022-06-07 06:01:40|92.04|91.91|92.04|91.91|92.04|91.91|92.04|91.91|0
1654581720000|2022-06-07 06:02:00|91.99||91.99||92.04||91.99||1
1654581730000|2022-06-07 06:02:10|92.04||92.04||92.04||92.04||0
1654581740000|2022-06-07 06:02:20|91.99|91.86|91.99|91.86|91.99|91.86|91.99|91.86|0
1654581750000|2022-06-07 06:02:30|91.94||91.99||91.99||91.94||2
1654581760000|2022-06-07 06:02:40|92.04|91.91|92.04|91.91|92.04|91.91|92.04|91.86|0
1654581770000|2022-06-07 06:02:50||91.96||91.91||91.96||91.91|0
1654581780000|2022-06-07 06:03:00|92.09|91.96|92.04|91.96|92.09|91.96|92.04|91.96|0
1654581790000|2022-06-07 06:03:10|92.09|92.01|92.19|92.06|92.19|92.11|92.09|92.01|101
1654581800000|2022-06-07 06:03:20|92.24|92.11|92.24|92.11|92.24|92.11|92.24|92.11|29
1654581810000|2022-06-07 06:03:30|||||||||22
1654581830000|2022-06-07 06:03:50|92.19||92.19||92.19||92.19||0
1654581900000|2022-06-07 06:05:00|92.14|92.01|92.19|92.06|92.19|92.06|92.14|92.01|43
1654581920000|2022-06-07 06:05:20||92.11||92.11||92.11||92.06|0
1654581930000|2022-06-07 06:05:30||92.06||92.06||92.06||92.06|0
1654581940000|2022-06-07 06:05:40||92.11||92.11||92.11||92.11|0
1654581950000|2022-06-07 06:05:50||92.06||92.11||92.11||92.06|0
1654581960000|2022-06-07 06:06:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|0
1654581970000|2022-06-07 06:06:10||92.01||92.01||92.01||92.01|1
1654582030000|2022-06-07 06:07:10|||||||||1
1654582040000|2022-06-07 06:07:20|92.09||92.14||92.14||92.09||1
1654582050000|2022-06-07 06:07:30|92.19|92.06|92.19|92.06|92.19|92.06|92.19|92.06|13
1654582170000|2022-06-07 06:09:30|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|19
1654582200000|2022-06-07 06:10:00||92.01||92.01||92.01||92.01|4
1654582210000|2022-06-07 06:10:10|92.19|92.06|92.19|92.06|92.19|92.06|92.19|92.06|0
1654582330000|2022-06-07 06:12:10|92.14||92.19||92.19||92.14||0
1654582340000|2022-06-07 06:12:20|92.14||92.19||92.19||92.14||0
1654582350000|2022-06-07 06:12:30|92.14|92.01|92.19|92.06|92.19|92.06|92.14|92.01|0
1654582360000|2022-06-07 06:12:40|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|10
1654582460000|2022-06-07 06:14:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|55
1654582470000|2022-06-07 06:14:30|92.09||92.09||92.09||92.09||0
1654582480000|2022-06-07 06:14:40||92.01||92.01||92.01||92.01|0
1654582490000|2022-06-07 06:14:50||91.96||91.96||92.01||91.96|1
1654582530000|2022-06-07 06:15:30||92.01||92.01||92.01||92.01|0
1654582580000|2022-06-07 06:16:20|92.04|91.96|92.09|91.96|92.09|91.96|92.04|91.96|17
1654582610000|2022-06-07 06:16:50|92.04||92.09||92.09||92.04||0
1654582680000|2022-06-07 06:18:00||92.01||92.01||92.01||91.96|5
1654582690000|2022-06-07 06:18:10|92.14|91.96|92.04|91.96|92.14|91.96|92.04|91.96|42
1654582700000|2022-06-07 06:18:20|92.09|92.01|92.14|92.01|92.14|92.01|92.09|92.01|0
1654582930000|2022-06-07 06:22:10|92.09||92.14||92.14||92.09||0
1654583150000|2022-06-07 06:25:50|92.19|92.06|92.19|92.06|92.19|92.06|92.19|92.06|2
1654583160000|2022-06-07 06:26:00|92.24|92.11|92.24|92.11|92.24|92.11|92.24|92.11|3
1654583180000|2022-06-07 06:26:20|||||||||5
1654583240000|2022-06-07 06:27:20||92.16||92.16||92.16||92.11|0
1654583260000|2022-06-07 06:27:40|92.29||92.29||92.29||92.29||0
1654583300000|2022-06-07 06:28:20||92.21||92.21||92.21||92.21|0
1654583310000|2022-06-07 06:28:30||92.16||92.16||92.21||92.16|0
1654583320000|2022-06-07 06:28:40||92.21||92.16||92.21||92.16|0
1654583330000|2022-06-07 06:28:50||92.21||92.16||92.21||92.16|0
1654583390000|2022-06-07 06:29:50||92.21||92.16||92.21||92.16|0
1654583400000|2022-06-07 06:30:00|92.34|92.21|92.34|92.21|92.34|92.21|92.34|92.16|0
1654583450000|2022-06-07 06:30:50|92.29||92.29||92.29||92.29||0
1654583470000|2022-06-07 06:31:10|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|103
1654583490000|2022-06-07 06:31:30||92.11||92.11||92.11||92.11|0
1654583530000|2022-06-07 06:32:10|92.19|92.06|92.19|92.06|92.19|92.06|92.19|92.06|28
1654583550000|2022-06-07 06:32:30|92.14||92.14||92.14||92.14||0
1654583560000|2022-06-07 06:32:40||92.01||92.01||92.01||92.01|0
1654583570000|2022-06-07 06:32:50||92.06||92.06||92.06||92.06|0
1654583580000|2022-06-07 06:33:00|92.09|92.01|92.09|91.96|92.09|92.01|92.04|91.96|19
1654583660000|2022-06-07 06:34:20|92.04||92.04||92.04||92.04||0
1654583680000|2022-06-07 06:34:40||91.91||91.91||91.91||91.91|0
1654583690000|2022-06-07 06:34:50|91.99||91.99||91.99||91.99||0
1654583700000|2022-06-07 06:35:00|92.04||92.04||92.04||92.04||0
1654583780000|2022-06-07 06:36:20|91.99|91.86|91.99|91.91|91.99|91.91|91.99|91.86|0
1654583790000|2022-06-07 06:36:30||91.86||91.91||91.91||91.86|0
1654583800000|2022-06-07 06:36:40||91.86||91.86||91.86||91.86|0
1654583810000|2022-06-07 06:36:50||91.91||91.91||91.91||91.91|0
1654583820000|2022-06-07 06:37:00|92.04||92.04||92.04||92.04||0
1654583910000|2022-06-07 06:38:30|91.99|91.86|91.99|91.86|91.99|91.86|91.99|91.86|0
1654583990000|2022-06-07 06:39:50||91.91||91.91||91.91||91.91|0
1654584000000|2022-06-07 06:40:00|92.04||92.04||92.04||92.04||0
1654584100000|2022-06-07 06:41:40|91.99||91.99||91.99||91.99||0
1654584110000|2022-06-07 06:41:50|92.04||92.04||92.04||92.04||0
1654584260000|2022-06-07 06:44:20|91.99||91.99||91.99||91.99||0
1654584270000|2022-06-07 06:44:30||91.86||91.86||91.86||91.86|3
1654584280000|2022-06-07 06:44:40|91.94||91.94||91.94||91.94||0
1654584300000|2022-06-07 06:45:00||91.81||91.81||91.81||91.81|2
1654584310000|2022-06-07 06:45:10|91.89||91.94||91.94||91.89||0
1654584320000|2022-06-07 06:45:20|91.89|91.76|91.89|91.76|91.89|91.76|91.89|91.76|0
1654584360000|2022-06-07 06:46:00|91.84||91.89||91.89||91.84||0
1654584370000|2022-06-07 06:46:10|91.84||91.89||91.89||91.84||1
1654584380000|2022-06-07 06:46:20||91.81||91.81||91.81||91.81|0
1654584400000|2022-06-07 06:46:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|13
1654584430000|2022-06-07 06:47:10|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|1
1654584470000|2022-06-07 06:47:50|91.89||91.84||91.89||91.84||0
1654584480000|2022-06-07 06:48:00|91.79|91.71|91.84|91.71|91.84|91.71|91.79|91.71|3
1654584570000|2022-06-07 06:49:30||91.76||91.76||91.76||91.76|0
1654584590000|2022-06-07 06:49:50|||||||||100
1654584610000|2022-06-07 06:50:10||91.71||91.71||91.71||91.71|26
1654584620000|2022-06-07 06:50:20||91.76||91.71||91.76||91.71|0
1654584650000|2022-06-07 06:50:50||91.76||91.71||91.76||91.71|0
1654584660000|2022-06-07 06:51:00|91.79||91.84||91.84||91.79||3
1654584680000|2022-06-07 06:51:20||91.76||91.76||91.76||91.76|0
1654584710000|2022-06-07 06:51:50|91.89|91.71|91.84|91.71|91.89|91.71|91.84|91.71|0
1654584760000|2022-06-07 06:52:40|91.89|91.76|91.89|91.76|91.89|91.76|91.89|91.76|1
1654584810000|2022-06-07 06:53:30|91.84||91.89||91.89||91.84||0
1654584820000|2022-06-07 06:53:40|91.94|91.81|91.94|91.81|91.94|91.81|91.89|91.81|0
1654584840000|2022-06-07 06:54:00|91.89||91.89||91.94||91.89||0
1654584850000|2022-06-07 06:54:10|91.94||91.89||91.94||91.89||0
1654584890000|2022-06-07 06:54:50|91.94||91.89||91.94||91.89||0
1654584950000|2022-06-07 06:55:50|||||||||122
1654585000000|2022-06-07 06:56:40|91.94|91.86|91.94|91.81|91.94|91.86|91.94|91.81|3
1654585020000|2022-06-07 06:57:00||91.86||91.81||91.86||91.81|3
1654585040000|2022-06-07 06:57:20||91.86||91.81||91.86||91.81|0
1654585060000|2022-06-07 06:57:40|91.89||91.89||91.89||91.89||0
1654585090000|2022-06-07 06:58:10|91.94|91.76|91.84|91.76|91.94|91.76|91.84|91.76|103
1654585130000|2022-06-07 06:58:50|91.89||91.89||91.89||91.89||0
1654585140000|2022-06-07 06:59:00|91.84||91.84||91.84||91.84||0
1654585150000|2022-06-07 06:59:10|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|10
1654585160000|2022-06-07 06:59:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|0
1654585170000|2022-06-07 06:59:30|91.79||91.79||91.79||91.79||100
1654585180000|2022-06-07 06:59:40|91.84|91.71|91.84|91.71|91.84|91.71|91.84|91.71|5
1654585190000|2022-06-07 06:59:50|91.79|91.66|91.84|91.71|91.84|91.71|91.79|91.66|104
1654585200000|2022-06-07 07:00:00|91.79|91.76|91.94|91.86|91.94|91.86|91.79|91.71|152
1654585210000|2022-06-07 07:00:10|91.99||91.99||91.99||91.94||52
1654585220000|2022-06-07 07:00:20|92.04|91.91|92.04|91.91|92.04|91.96|91.99|91.91|46
1654585230000|2022-06-07 07:00:30|91.99|91.96|92.09|92.01|92.09|92.01|91.99|91.96|345
1654585240000|2022-06-07 07:00:40|92.14|92.06|92.14|92.01|92.14|92.06|92.14|92.01|896
1654585250000|2022-06-07 07:00:50|92.09|92.06|92.14|92.06|92.14|92.06|92.09|92.01|3
1654585260000|2022-06-07 07:01:00|92.09|92.01|92.09|92.01|92.09|92.06|92.09|92.01|45
1654585270000|2022-06-07 07:01:10|92.04|91.96|92.04|91.96|92.09|92.01|92.04|91.96|159
1654585280000|2022-06-07 07:01:20|92.09|92.01|92.04|91.96|92.09|92.01|92.04|91.96|60
1654585290000|2022-06-07 07:01:30||91.91||91.96||91.96||91.91|45
1654585310000|2022-06-07 07:01:50|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|65
1654585320000|2022-06-07 07:02:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|63
1654585330000|2022-06-07 07:02:10|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|85
1654585340000|2022-06-07 07:02:20||91.96||92.01||92.01||91.96|15
1654585350000|2022-06-07 07:02:30|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|24
1654585360000|2022-06-07 07:02:40|||||||||2
1654585370000|2022-06-07 07:02:50|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|101
1654585380000|2022-06-07 07:03:00|||||||||162
1654585390000|2022-06-07 07:03:10|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|51
1654585400000|2022-06-07 07:03:20|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|5
1654585410000|2022-06-07 07:03:30|92.19|92.11|92.14|92.06|92.19|92.11|92.14|92.01|34
1654585420000|2022-06-07 07:03:40|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|41
1654585430000|2022-06-07 07:03:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|45
1654585440000|2022-06-07 07:04:00|92.19||92.14||92.19||92.14||9
1654585450000|2022-06-07 07:04:10|92.19|92.01|92.09|92.01|92.19|92.01|92.09|92.01|18
1654585460000|2022-06-07 07:04:20|92.14|92.06|92.14|92.01|92.14|92.06|92.14|92.01|31
1654585470000|2022-06-07 07:04:30|92.09|92.06|92.09|92.01|92.09|92.06|92.09|92.01|3
1654585480000|2022-06-07 07:04:40|||||||||225
1654585500000|2022-06-07 07:05:00|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|71
1654585510000|2022-06-07 07:05:10|92.04||91.99||92.04||91.99||1
1654585520000|2022-06-07 07:05:20|92.04|91.96|92.04|91.96|92.04|91.96|91.99|91.96|258
1654585530000|2022-06-07 07:05:30|92.09||92.09||92.09||92.04||81
1654585540000|2022-06-07 07:05:40|92.04||92.04||92.04||92.04||0
1654585550000|2022-06-07 07:05:50|91.99|91.91|91.99|91.91|92.04|91.96|91.99|91.91|290
1654585560000|2022-06-07 07:06:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|14
1654585570000|2022-06-07 07:06:10|92.09|92.01|92.14|92.01|92.14|92.01|92.04|92.01|41
1654585580000|2022-06-07 07:06:20||92.06||92.06||92.06||92.06|8
1654585590000|2022-06-07 07:06:30|92.19|92.11|92.09|92.01|92.19|92.11|92.09|92.01|32
1654585600000|2022-06-07 07:06:40|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|10
1654585610000|2022-06-07 07:06:50|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|285
1654585620000|2022-06-07 07:07:00|92.04|91.96|91.99|91.91|92.09|91.96|91.99|91.91|72
1654585630000|2022-06-07 07:07:10|92.04|91.96|91.94|91.86|92.04|91.96|91.94|91.86|12
1654585640000|2022-06-07 07:07:20|91.99|91.91|91.99|91.91|91.99|91.91|91.94|91.86|0
1654585650000|2022-06-07 07:07:30|91.94|91.86|91.94|91.81|91.94|91.86|91.94|91.81|63
1654585660000|2022-06-07 07:07:40|91.89|91.86|91.99|91.91|91.99|91.91|91.89|91.81|2
1654585670000|2022-06-07 07:07:50|91.94|91.86|91.99|91.91|91.99|91.91|91.94|91.86|18
1654585680000|2022-06-07 07:08:00|92.04|91.86|92.09|92.01|92.09|92.01|92.04|91.86|42
1654585690000|2022-06-07 07:08:10|92.14|92.06|92.14|92.06|92.14|92.06|92.09|92.01|50
1654585700000|2022-06-07 07:08:20|92.09|92.01|92.04|91.96|92.14|92.06|92.04|91.96|4
1654585710000|2022-06-07 07:08:30|91.99|91.91|92.09|92.01|92.09|92.01|91.99|91.91|4
1654585720000|2022-06-07 07:08:40|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|2
1654585730000|2022-06-07 07:08:50|92.04|91.96|92.09|91.96|92.09|92.01|92.04|91.96|4
1654585740000|2022-06-07 07:09:00|92.04|92.01|92.14|92.06|92.14|92.06|92.04|92.01|31
1654585750000|2022-06-07 07:09:10||92.01||92.06||92.06||92.01|20
1654585760000|2022-06-07 07:09:20|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|39
1654585770000|2022-06-07 07:09:30|92.09|92.01|92.09|92.01|92.14|92.06|92.09|92.01|14
1654585780000|2022-06-07 07:09:40|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|10
1654585790000|2022-06-07 07:09:50|92.14|92.06|92.14|92.01|92.14|92.06|92.09|92.01|22
1654585800000|2022-06-07 07:10:00|92.09||92.09||92.14||92.09||23
1654585810000|2022-06-07 07:10:10|92.04|91.96|92.04|91.96|92.09|92.01|92.04|91.96|13
1654585820000|2022-06-07 07:10:20|92.09|92.01|92.14|92.01|92.14|92.06|92.09|92.01|7
1654585830000|2022-06-07 07:10:30|92.09|92.06|92.14|92.06|92.14|92.06|92.09|92.01|13
1654585850000|2022-06-07 07:10:50|92.09|92.01|92.09|92.01|92.14|92.06|92.09|92.01|54
1654585860000|2022-06-07 07:11:00|92.14|92.06|92.09|92.01|92.14|92.06|92.04|91.96|37
1654585880000|2022-06-07 07:11:20||91.96||92.01||92.01||91.96|5
1654585890000|2022-06-07 07:11:30|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|35
1654585900000|2022-06-07 07:11:40|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|57
1654585910000|2022-06-07 07:11:50|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|64
1654585920000|2022-06-07 07:12:00|92.04|91.96|92.04|91.96|92.04|92.01|92.04|91.96|0
1654585930000|2022-06-07 07:12:10|||||||||56
1654585940000|2022-06-07 07:12:20||91.91||91.91||91.96||91.91|4
1654585950000|2022-06-07 07:12:30|91.99|91.96|91.99|91.86|92.04|91.96|91.94|91.86|61
1654585960000|2022-06-07 07:12:40|91.94|91.91|91.99|91.91|91.99|91.91|91.94|91.91|5
1654585970000|2022-06-07 07:12:50|92.04|91.86|91.99|91.91|92.04|91.91|91.99|91.86|2
1654585980000|2022-06-07 07:13:00||91.86||91.91||91.91||91.86|7
1654586010000|2022-06-07 07:13:30|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|84
1654586020000|2022-06-07 07:13:40|92.09|92.01|92.09|92.01|92.09|92.01|92.04|91.96|36
1654586040000|2022-06-07 07:14:00|||||||||1
1654586050000|2022-06-07 07:14:10|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|16
1654586060000|2022-06-07 07:14:20|92.09|92.01|92.09|92.01|92.14|92.06|92.09|92.01|41
1654586070000|2022-06-07 07:14:30|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|14
1654586090000|2022-06-07 07:14:50|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|27
1654586100000|2022-06-07 07:15:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|91.96|9
1654586110000|2022-06-07 07:15:10|92.14|92.06|92.14|92.06|92.14|92.06|92.09|92.01|37
1654586120000|2022-06-07 07:15:20|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|4
1654586160000|2022-06-07 07:16:00|92.14|92.06|92.14|92.06|92.19|92.06|92.14|92.06|29
1654586180000|2022-06-07 07:16:20|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|21
1654586190000|2022-06-07 07:16:30|||||||||320
1654586200000|2022-06-07 07:16:40|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|28
1654586210000|2022-06-07 07:16:50||92.06||92.11||92.11||92.06|0
1654586220000|2022-06-07 07:17:00|||||||||9
1654586230000|2022-06-07 07:17:10|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|13
1654586240000|2022-06-07 07:17:20|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|4
1654586250000|2022-06-07 07:17:30|92.14|92.06|92.09|92.01|92.14|92.06|92.09|92.01|76
1654586260000|2022-06-07 07:17:40|92.14|92.06|92.14|92.06|92.14|92.06|92.09|92.01|13
1654586270000|2022-06-07 07:17:50|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|24
1654586280000|2022-06-07 07:18:00|92.09|92.01|92.04|91.96|92.09|92.01|92.04|91.96|29
1654586290000|2022-06-07 07:18:10|92.09|92.01|92.09|92.01|92.09|92.01|92.04|92.01|10
1654586300000|2022-06-07 07:18:20|92.04|91.96|92.09|91.96|92.09|91.96|92.04|91.96|9
1654586310000|2022-06-07 07:18:30|92.04|92.01|92.09|91.96|92.09|92.01|92.04|91.96|47
1654586320000|2022-06-07 07:18:40|92.04|91.91|91.99|91.91|92.09|91.91|91.99|91.91|13
1654586330000|2022-06-07 07:18:50||91.86||91.86||91.91||91.86|35
1654586340000|2022-06-07 07:19:00|91.94|91.81|91.89|91.81|91.99|91.86|91.89|91.81|14
1654586350000|2022-06-07 07:19:10|91.94|91.86|91.94|91.86|91.94|91.86|91.89|91.86|1
1654586360000|2022-06-07 07:19:20|91.89|91.81|91.94|91.81|91.94|91.86|91.89|91.81|70
1654586370000|2022-06-07 07:19:30|91.89|91.86|91.89|91.81|91.89|91.86|91.89|91.81|0
1654586390000|2022-06-07 07:19:50|91.94|91.86|91.89|91.76|91.94|91.86|91.89|91.76|46
1654586400000|2022-06-07 07:20:00|91.84|91.81|91.89|91.81|91.89|91.81|91.84|91.76|12
1654586410000|2022-06-07 07:20:10|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|23
1654586440000|2022-06-07 07:20:40|91.94|91.86|91.94|91.86|91.99|91.86|91.94|91.86|376
1654586460000|2022-06-07 07:21:00|91.89|91.81|91.94|91.86|91.94|91.86|91.89|91.81|8
1654586470000|2022-06-07 07:21:10||91.81||91.86||91.86||91.81|14
1654586480000|2022-06-07 07:21:20|91.89|91.81|91.89|91.81|91.94|91.81|91.89|91.81|2
1654586490000|2022-06-07 07:21:30|91.84|91.76|91.89|91.76|91.89|91.76|91.84|91.76|3
1654586500000|2022-06-07 07:21:40|91.84||91.84||91.89||91.84||0
1654586510000|2022-06-07 07:21:50||91.71||91.76||91.76||91.71|50
1654586530000|2022-06-07 07:22:10||91.71||91.76||91.76||91.71|10
1654586540000|2022-06-07 07:22:20|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|32
1654586570000|2022-06-07 07:22:50|||||||||2
1654586580000|2022-06-07 07:23:00|||||||||13
1654586590000|2022-06-07 07:23:10|91.79|91.71|91.84|91.71|91.84|91.76|91.79|91.71|51
1654586600000|2022-06-07 07:23:20|91.79|91.76|91.84|91.71|91.84|91.76|91.79|91.71|1
1654586610000|2022-06-07 07:23:30|91.79|91.76|91.84|91.76|91.84|91.76|91.79|91.71|12
1654586620000|2022-06-07 07:23:40|91.79|91.71|91.79|91.71|91.84|91.76|91.79|91.71|58
1654586630000|2022-06-07 07:23:50|91.84|91.76|91.84|91.76|91.84|91.76|91.79|91.76|0
1654586640000|2022-06-07 07:24:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|35
1654586650000|2022-06-07 07:24:10|91.94|91.76|91.94|91.81|91.94|91.86|91.94|91.76|25
1654586660000|2022-06-07 07:24:20|91.89|91.86|91.89|91.81|91.94|91.86|91.89|91.81|55
1654586670000|2022-06-07 07:24:30|91.94||91.89||91.94||91.89||10
1654586680000|2022-06-07 07:24:40|91.94|91.86|91.94|91.86|91.94|91.86|91.89|91.81|60
1654586690000|2022-06-07 07:24:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|26
1654586710000|2022-06-07 07:25:10|91.94|91.86|91.94|91.81|91.94|91.86|91.94|91.81|80
1654586720000|2022-06-07 07:25:20|91.89|91.86|91.89|91.81|91.89|91.86|91.89|91.81|5
1654586730000|2022-06-07 07:25:30||91.76||91.76||91.76||91.76|0
1654586740000|2022-06-07 07:25:40|91.84|91.81|91.84|91.76|91.89|91.81|91.84|91.76|28
1654586760000|2022-06-07 07:26:00|91.89|91.81|91.89|91.76|91.89|91.81|91.84|91.76|54
1654586770000|2022-06-07 07:26:10|91.84|91.81|91.84|91.76|91.84|91.81|91.84|91.76|0
1654586780000|2022-06-07 07:26:20|91.89||91.84||91.89||91.84||4
1654586790000|2022-06-07 07:26:30|91.79|91.71|91.84|91.71|91.84|91.76|91.79|91.71|5
1654586800000|2022-06-07 07:26:40|91.89|91.76|91.89|91.81|91.89|91.81|91.89|91.71|27
1654586810000|2022-06-07 07:26:50||91.76||91.76||91.81||91.76|0
1654586820000|2022-06-07 07:27:00|91.84|91.81|91.89|91.76|91.89|91.81|91.84|91.76|10
1654586830000|2022-06-07 07:27:10||91.81||91.81||91.81||91.76|1
1654586860000|2022-06-07 07:27:40||91.76||91.76||91.81||91.76|0
1654586870000|2022-06-07 07:27:50|91.84||91.84||91.89||91.84||0
1654586890000|2022-06-07 07:28:10|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|447
1654586900000|2022-06-07 07:28:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|215
1654586910000|2022-06-07 07:28:30|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|211
1654586920000|2022-06-07 07:28:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|31
1654586930000|2022-06-07 07:28:50|91.89|91.81|91.94|91.86|91.94|91.86|91.89|91.81|28
1654586940000|2022-06-07 07:29:00|91.89|91.81|91.89|91.81|91.94|91.86|91.89|91.81|53
1654586970000|2022-06-07 07:29:30|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|101
1654587000000|2022-06-07 07:30:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|53
1654587010000|2022-06-07 07:30:10|91.89||91.89||91.89||91.84||0
1654587020000|2022-06-07 07:30:20||91.81||91.81||91.81||91.81|0
1654587030000|2022-06-07 07:30:30|||||||||4
1654587050000|2022-06-07 07:30:50|91.84|91.76|91.84|91.76|91.89|91.76|91.84|91.76|108
1654587060000|2022-06-07 07:31:00|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|6
1654587070000|2022-06-07 07:31:10|91.79|91.71|91.84|91.71|91.84|91.71|91.79|91.71|2
1654587080000|2022-06-07 07:31:20|91.79|91.76|91.84|91.71|91.84|91.76|91.79|91.71|55
1654587090000|2022-06-07 07:31:30|91.79|91.76|91.79|91.71|91.84|91.76|91.79|91.71|0
1654587100000|2022-06-07 07:31:40|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|9
1654587110000|2022-06-07 07:31:50|91.79|91.71|91.79|91.66|91.79|91.71|91.79|91.66|3
1654587120000|2022-06-07 07:32:00|91.74|91.71|91.79|91.71|91.79|91.71|91.74|91.71|35
1654587140000|2022-06-07 07:32:20|||||||||53
1654587150000|2022-06-07 07:32:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|143
1654587160000|2022-06-07 07:32:40|91.89||91.84||91.89||91.84||68
1654587170000|2022-06-07 07:32:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.76|0
1654587180000|2022-06-07 07:33:00|91.84|91.76|91.89|91.76|91.89|91.76|91.84|91.76|5
1654587190000|2022-06-07 07:33:10|91.84|91.81|91.89|91.81|91.89|91.81|91.84|91.76|6
1654587210000|2022-06-07 07:33:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|0
1654587240000|2022-06-07 07:34:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|68
1654587250000|2022-06-07 07:34:10|91.84|91.76|91.84|91.76|91.84|91.76|91.79|91.76|108
1654587260000|2022-06-07 07:34:20|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|0
1654587270000|2022-06-07 07:34:30|||||||||11
1654587330000|2022-06-07 07:35:30|||||||||1
1654587340000|2022-06-07 07:35:40|91.84||91.79||91.84||91.79||153
1654587350000|2022-06-07 07:35:50|91.84|91.76|91.84|91.76|91.84|91.76|91.79|91.71|1
1654587360000|2022-06-07 07:36:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|5
1654587390000|2022-06-07 07:36:30|||||||||5
1654587400000|2022-06-07 07:36:40|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|379
1654587420000|2022-06-07 07:37:00|||||||||3
1654587430000|2022-06-07 07:37:10|91.69|91.61|91.69|91.61|91.74|91.61|91.69|91.61|23
1654587490000|2022-06-07 07:38:10|||||||||6
1654587550000|2022-06-07 07:39:10|||||||||10
1654587560000|2022-06-07 07:39:20|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.56|9
1654587580000|2022-06-07 07:39:40|||||||||2
1654587590000|2022-06-07 07:39:50||91.56||91.56||91.56||91.56|7
1654587600000|2022-06-07 07:40:00|91.64|91.61|91.64|91.56|91.69|91.61|91.64|91.56|5
1654587610000|2022-06-07 07:40:10|91.69||91.64||91.69||91.64||4
1654587620000|2022-06-07 07:40:20|91.69|91.61|91.69|91.61|91.69|91.61|91.64|91.61|5
1654587660000|2022-06-07 07:41:00|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.56|11
1654587670000|2022-06-07 07:41:10|||||||||6
1654587680000|2022-06-07 07:41:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|170
1654587710000|2022-06-07 07:41:50|||||||||4
1654587730000|2022-06-07 07:42:10|91.79||91.74||91.79||91.74||52
1654587780000|2022-06-07 07:43:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|10
1654587790000|2022-06-07 07:43:10|||||||||20
1654587810000|2022-06-07 07:43:30|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|8
1654587870000|2022-06-07 07:44:30|||||||||1
1654587880000|2022-06-07 07:44:40|91.84|91.76|91.84|91.71|91.84|91.76|91.79|91.71|38
1654587890000|2022-06-07 07:44:50|91.79||91.79||91.84||91.79||0
1654587910000|2022-06-07 07:45:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.71|101
1654587920000|2022-06-07 07:45:20||91.71||91.76||91.76||91.71|1
1654587930000|2022-06-07 07:45:30|||||||||2
1654587940000|2022-06-07 07:45:40||91.71||91.76||91.76||91.71|1
1654587990000|2022-06-07 07:46:30|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|6
1654588030000|2022-06-07 07:47:10|91.84|91.76|91.84|91.71|91.84|91.76|91.84|91.71|17
1654588040000|2022-06-07 07:47:20|91.79|91.76|91.84|91.76|91.84|91.76|91.79|91.71|3
1654588070000|2022-06-07 07:47:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|52
1654588120000|2022-06-07 07:48:40|||||||||1
1654588140000|2022-06-07 07:49:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|50
1654588180000|2022-06-07 07:49:40|||||||||17
1654588190000|2022-06-07 07:49:50|91.89||91.89||91.89||91.89||13
1654588200000|2022-06-07 07:50:00|91.84|91.81|91.84|91.76|91.89|91.81|91.84|91.76|41
1654588210000|2022-06-07 07:50:10|||||||||1
1654588220000|2022-06-07 07:50:20|91.79|91.71|91.79|91.71|91.84|91.71|91.79|91.71|8
1654588230000|2022-06-07 07:50:30|91.84||91.84||91.84||91.79||14
1654588240000|2022-06-07 07:50:40|91.79|91.76|91.84|91.71|91.84|91.76|91.79|91.71|6
1654588250000|2022-06-07 07:50:50||91.76||91.76||91.76||91.71|0
1654588280000|2022-06-07 07:51:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|41
1654588290000|2022-06-07 07:51:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|0
1654588300000|2022-06-07 07:51:40|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|4
1654588320000|2022-06-07 07:52:00|||||||||12
1654588330000|2022-06-07 07:52:10|||||||||1
1654588340000|2022-06-07 07:52:20|||||||||1
1654588350000|2022-06-07 07:52:30||91.71||91.71||91.71||91.71|4
1654588360000|2022-06-07 07:52:40|91.79|91.76|91.84|91.76|91.84|91.76|91.79|91.76|72
1654588390000|2022-06-07 07:53:10|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|530
1654588410000|2022-06-07 07:53:30||91.66||91.66||91.71||91.66|9
1654588420000|2022-06-07 07:53:40|91.74|91.71|91.79|91.71|91.79|91.71|91.74|91.71|1
1654588440000|2022-06-07 07:54:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|206
1654588450000|2022-06-07 07:54:10||91.71||91.71||91.76||91.71|0
1654588460000|2022-06-07 07:54:20|91.79|91.76|91.84|91.76|91.84|91.76|91.79|91.71|18
1654588470000|2022-06-07 07:54:30||91.71||91.76||91.76||91.71|0
1654588500000|2022-06-07 07:55:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|28
1654588530000|2022-06-07 07:55:30|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|48
1654588560000|2022-06-07 07:56:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|0
1654588570000|2022-06-07 07:56:10||91.76||91.81||91.81||91.76|4
1654588580000|2022-06-07 07:56:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.81|27
1654588590000|2022-06-07 07:56:30|91.89|91.81|91.89|91.81|91.94|91.86|91.89|91.81|0
1654588600000|2022-06-07 07:56:40|91.94|91.86|91.94|91.81|91.94|91.86|91.89|91.81|2
1654588610000|2022-06-07 07:56:50|91.89||91.89||91.94||91.89||0
1654588620000|2022-06-07 07:57:00|||||||||1
1654588650000|2022-06-07 07:57:30|91.94||91.89||91.94||91.89||7
1654588660000|2022-06-07 07:57:40|91.94||91.89||91.94||91.89||0
1654588690000|2022-06-07 07:58:10|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|124
1654588700000|2022-06-07 07:58:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|60
1654588710000|2022-06-07 07:58:30|91.89|91.81|91.94|91.81|91.94|91.81|91.89|91.81|4
1654588730000|2022-06-07 07:58:50||91.86||91.86||91.86||91.81|5
1654588740000|2022-06-07 07:59:00|91.89|91.81|91.94|91.81|91.94|91.86|91.89|91.81|4
1654588750000|2022-06-07 07:59:10|91.89||91.89||91.89||91.89||0
1654588770000|2022-06-07 07:59:30|91.84|91.76|91.84|91.76|91.89|91.76|91.84|91.76|2
1654588800000|2022-06-07 08:00:00|91.89||91.84||91.89||91.84||2
1654588850000|2022-06-07 08:00:50|||||||||16
1654588870000|2022-06-07 08:01:10|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.76|7
1654588880000|2022-06-07 08:01:20||91.76||91.81||91.81||91.76|0
1654588960000|2022-06-07 08:02:40|||||||||13
1654588990000|2022-06-07 08:03:10|||||||||22
1654589000000|2022-06-07 08:03:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|3
1654589010000|2022-06-07 08:03:30|91.89|91.81|91.89|91.81|91.94|91.81|91.89|91.81|5
1654589080000|2022-06-07 08:04:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|4
1654589090000|2022-06-07 08:04:50|91.89|91.81|91.94|91.81|91.94|91.81|91.89|91.81|0
1654589100000|2022-06-07 08:05:00|91.89|91.86|91.94|91.81|91.94|91.86|91.89|91.81|4
1654589110000|2022-06-07 08:05:10||91.86||91.86||91.86||91.86|0
1654589130000|2022-06-07 08:05:30|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|56
1654589160000|2022-06-07 08:06:00|91.94|91.86|91.99|91.86|91.99|91.86|91.94|91.86|4
1654589170000|2022-06-07 08:06:10|91.94||91.94||91.99||91.94||0
1654589180000|2022-06-07 08:06:20|91.99||91.94||91.99||91.94||50
1654589190000|2022-06-07 08:06:30|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|9
1654589220000|2022-06-07 08:07:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|32
1654589250000|2022-06-07 08:07:30|91.99||91.99||91.99||91.99||10
1654589260000|2022-06-07 08:07:40|91.94||91.94||91.99||91.94||0
1654589300000|2022-06-07 08:08:20|91.89|91.81|91.94|91.86|91.94|91.86|91.89|91.81|12
1654589310000|2022-06-07 08:08:30||91.81||91.86||91.86||91.81|5
1654589330000|2022-06-07 08:08:50||91.81||91.81||91.86||91.81|0
1654589340000|2022-06-07 08:09:00|91.89||91.89||91.89||91.89||82
1654589350000|2022-06-07 08:09:10|||||||||40
1654589360000|2022-06-07 08:09:20|||||||||521
1654589380000|2022-06-07 08:09:40|||||||||40
1654589400000|2022-06-07 08:10:00|91.94||91.89||91.94||91.89||123
1654589450000|2022-06-07 08:10:50|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|50
1654589460000|2022-06-07 08:11:00|91.89|91.81|91.94|91.81|91.94|91.86|91.89|91.81|5
1654589470000|2022-06-07 08:11:10||91.86||91.86||91.86||91.86|0
1654589480000|2022-06-07 08:11:20|||||||||82
1654589500000|2022-06-07 08:11:40|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|119
1654589520000|2022-06-07 08:12:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|231
1654589530000|2022-06-07 08:12:10|||||||||24
1654589580000|2022-06-07 08:13:00|||||||||6
1654589590000|2022-06-07 08:13:10|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|79
1654589600000|2022-06-07 08:13:20|91.94||91.89||91.94||91.89||30
1654589610000|2022-06-07 08:13:30|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.81|3
1654589650000|2022-06-07 08:14:10||91.81||91.81||91.81||91.81|3
1654589660000|2022-06-07 08:14:20||91.86||91.86||91.86||91.81|5
1654589670000|2022-06-07 08:14:30||91.81||91.86||91.86||91.81|0
1654589680000|2022-06-07 08:14:40||91.81||91.86||91.86||91.81|0
1654589700000|2022-06-07 08:15:00||91.81||91.81||91.81||91.81|6
1654589710000|2022-06-07 08:15:10||91.86||91.81||91.86||91.81|1
1654589720000|2022-06-07 08:15:20||91.86||91.81||91.86||91.81|0
1654589730000|2022-06-07 08:15:30||91.86||91.86||91.86||91.81|0
1654589740000|2022-06-07 08:15:40||91.81||91.81||91.81||91.81|103
1654589750000|2022-06-07 08:15:50||91.86||91.81||91.86||91.81|0
1654589760000|2022-06-07 08:16:00|91.89|91.86|91.94|91.86|91.94|91.86|91.89|91.81|3
1654589770000|2022-06-07 08:16:10||91.81||91.81||91.81||91.81|0
1654589780000|2022-06-07 08:16:20|91.89||91.89||91.89||91.89||0
1654589830000|2022-06-07 08:17:10|||||||||4
1654589860000|2022-06-07 08:17:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|7
1654589890000|2022-06-07 08:18:10|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|452
1654589900000|2022-06-07 08:18:20|91.94|91.86|91.99|91.86|91.99|91.91|91.94|91.86|11
1654589910000|2022-06-07 08:18:30||91.91||91.86||91.91||91.86|0
1654589920000|2022-06-07 08:18:40|91.94|91.91|91.94|91.86|91.99|91.91|91.94|91.86|0
1654589930000|2022-06-07 08:18:50|91.99||91.94||91.99||91.94||0
1654589950000|2022-06-07 08:19:10|||||||||4
1654589980000|2022-06-07 08:19:40|||||||||23
1654589990000|2022-06-07 08:19:50|91.99||91.99||91.99||91.99||31
1654590000000|2022-06-07 08:20:00|91.94||91.94||91.94||91.94||0
1654590030000|2022-06-07 08:20:30|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.86|4
1654590100000|2022-06-07 08:21:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|129
1654590110000|2022-06-07 08:21:50||91.91||91.96||91.96||91.91|35
1654590120000|2022-06-07 08:22:00||91.91||91.96||91.96||91.91|3
1654590140000|2022-06-07 08:22:20|92.09||92.04||92.09||92.04||30
1654590150000|2022-06-07 08:22:30|92.09|92.01|92.09|92.01|92.09|92.01|92.04|92.01|0
1654590170000|2022-06-07 08:22:50|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|54
1654590180000|2022-06-07 08:23:00|||||||||3
1654590190000|2022-06-07 08:23:10|||||||||7
1654590220000|2022-06-07 08:23:40|||||||||7
1654590240000|2022-06-07 08:24:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|16
1654590280000|2022-06-07 08:24:40||91.96||91.96||91.96||91.96|28
1654590300000|2022-06-07 08:25:00|92.04||92.04||92.04||92.04||5
1654590310000|2022-06-07 08:25:10|91.99|91.91|91.99|91.91|92.04|91.91|91.99|91.91|12
1654590320000|2022-06-07 08:25:20|92.04||91.99||92.04||91.99||0
1654590360000|2022-06-07 08:26:00|||||||||4
1654590400000|2022-06-07 08:26:40|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|337
1654590440000|2022-06-07 08:27:20|||||||||4
1654590460000|2022-06-07 08:27:40|92.09|92.01|92.04|91.96|92.09|92.01|92.04|91.96|12
1654590480000|2022-06-07 08:28:00||91.91||91.96||91.96||91.91|28
1654590500000|2022-06-07 08:28:20|91.99|91.91|92.04|91.91|92.04|91.91|91.99|91.91|15
1654590510000|2022-06-07 08:28:30|91.99||92.04||92.04||91.99||9
1654590520000|2022-06-07 08:28:40|91.99||91.99||91.99||91.99||5
1654590540000|2022-06-07 08:29:00|||||||||5
1654590550000|2022-06-07 08:29:10|||||||||5
1654590570000|2022-06-07 08:29:30|||||||||59
1654590580000|2022-06-07 08:29:40|||||||||48
1654590650000|2022-06-07 08:30:50|91.94|91.86|91.99|91.86|91.99|91.86|91.94|91.86|38
1654590660000|2022-06-07 08:31:00|91.94||91.94||91.99||91.94||0
1654590690000|2022-06-07 08:31:30|91.99||91.99||91.99||91.94||5
1654590700000|2022-06-07 08:31:40|91.94||91.94||91.99||91.94||1
1654590710000|2022-06-07 08:31:50|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|5
1654590730000|2022-06-07 08:32:10|||||||||5
1654590740000|2022-06-07 08:32:20|||||||||1
1654590750000|2022-06-07 08:32:30|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|20
1654590790000|2022-06-07 08:33:10|91.99|91.91|91.99|91.86|91.99|91.91|91.94|91.86|70
1654590800000|2022-06-07 08:33:20|91.94||91.94||91.94||91.94||0
1654590810000|2022-06-07 08:33:30|91.99||91.94||91.99||91.94||0
1654590820000|2022-06-07 08:33:40|91.99||91.94||91.99||91.94||0
1654590830000|2022-06-07 08:33:50|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|0
1654590900000|2022-06-07 08:35:00|||||||||354
1654590910000|2022-06-07 08:35:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|53
1654590950000|2022-06-07 08:35:50|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|273
1654590960000|2022-06-07 08:36:00|||||||||3
1654591000000|2022-06-07 08:36:40||91.86||91.91||91.91||91.86|0
1654591010000|2022-06-07 08:36:50||91.86||91.91||91.91||91.86|5
1654591020000|2022-06-07 08:37:00|||||||||5000
1654591050000|2022-06-07 08:37:30|92.04||92.04||92.04||92.04||93
1654591060000|2022-06-07 08:37:40||91.96||91.96||91.96||91.96|0
1654591190000|2022-06-07 08:39:50|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|86
1654591200000|2022-06-07 08:40:00|91.99|91.91|91.99|91.91|91.99|91.96|91.99|91.91|41
1654591240000|2022-06-07 08:40:40|||||||||50
1654591280000|2022-06-07 08:41:20|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|822
1654591290000|2022-06-07 08:41:30|||||||||52
1654591300000|2022-06-07 08:41:40|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|99
1654591330000|2022-06-07 08:42:10|||||||||88
1654591340000|2022-06-07 08:42:20||91.91||91.91||91.91||91.91|73
1654591350000|2022-06-07 08:42:30|91.99||91.99||91.99||91.99||0
1654591430000|2022-06-07 08:43:50|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|621
1654591440000|2022-06-07 08:44:00|||||||||2640
1654591530000|2022-06-07 08:45:30|||||||||49
1654591570000|2022-06-07 08:46:10|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|82
1654591590000|2022-06-07 08:46:30|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|89
1654591600000|2022-06-07 08:46:40||91.91||91.96||91.96||91.91|5
1654591610000|2022-06-07 08:46:50||91.91||91.96||91.96||91.91|287
1654591640000|2022-06-07 08:47:20|||||||||2
1654591690000|2022-06-07 08:48:10|||||||||50
1654591700000|2022-06-07 08:48:20|92.09|92.01|92.09|91.96|92.09|92.01|92.09|91.96|9
1654591710000|2022-06-07 08:48:30|92.04||92.09||92.09||92.04||1
1654591720000|2022-06-07 08:48:40|92.04|92.01|92.09|92.01|92.09|92.01|92.04|92.01|0
1654591730000|2022-06-07 08:48:50|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|0
1654591750000|2022-06-07 08:49:10||91.91||91.91||91.91||91.91|11
1654591760000|2022-06-07 08:49:20|91.99||91.99||91.99||91.99||10
1654591780000|2022-06-07 08:49:40|||||||||387
1654591840000|2022-06-07 08:50:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|11
1654591860000|2022-06-07 08:51:00||91.81||91.81||91.86||91.81|78
1654591870000|2022-06-07 08:51:10|91.89|91.86|91.89|91.81|91.89|91.86|91.89|91.81|0
1654591910000|2022-06-07 08:51:50|||||||||52
1654591950000|2022-06-07 08:52:30|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|26
1654591960000|2022-06-07 08:52:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|0
1654592040000|2022-06-07 08:54:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|90
1654592130000|2022-06-07 08:55:30|||||||||51
1654592140000|2022-06-07 08:55:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.76|16
1654592200000|2022-06-07 08:56:40|||||||||1
1654592210000|2022-06-07 08:56:50||91.76||91.76||91.76||91.76|0
1654592220000|2022-06-07 08:57:00|91.84|91.81|91.84|91.76|91.84|91.81|91.84|91.76|12
1654592280000|2022-06-07 08:58:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|65
1654592320000|2022-06-07 08:58:40|||||||||34
1654592470000|2022-06-07 09:01:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|560
1654592480000|2022-06-07 09:01:20|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|271
1654592530000|2022-06-07 09:02:10|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|128
1654592640000|2022-06-07 09:04:00|||||||||239
1654592650000|2022-06-07 09:04:10|||||||||20
1654592660000|2022-06-07 09:04:20|||||||||8
1654592670000|2022-06-07 09:04:30|91.74|91.66|91.74|91.66|91.79|91.71|91.74|91.66|135
1654592690000|2022-06-07 09:04:50||91.61||91.66||91.66||91.61|14097
1654592700000|2022-06-07 09:05:00|||||||||58
1654592710000|2022-06-07 09:05:10|||||||||1
1654592730000|2022-06-07 09:05:30|||||||||5658
1654592740000|2022-06-07 09:05:40|||||||||10000
1654592750000|2022-06-07 09:05:50|||||||||100
1654592760000|2022-06-07 09:06:00|||||||||27
1654592780000|2022-06-07 09:06:20|||||||||4
1654592790000|2022-06-07 09:06:30|||||||||2
1654592800000|2022-06-07 09:06:40|||||||||11
1654592820000|2022-06-07 09:07:00|||||||||6
1654592830000|2022-06-07 09:07:10|||||||||2
1654592930000|2022-06-07 09:08:50|||||||||135
1654592940000|2022-06-07 09:09:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|373
1654592950000|2022-06-07 09:09:10|||||||||250
1654592960000|2022-06-07 09:09:20|||||||||385
1654593010000|2022-06-07 09:10:10||91.66||91.66||91.66||91.66|49
1654593020000|2022-06-07 09:10:20|91.74|91.71|91.79|91.66|91.79|91.71|91.74|91.66|54
1654593030000|2022-06-07 09:10:30||91.71||91.71||91.71||91.71|0
1654593060000|2022-06-07 09:11:00|||||||||14
1654593080000|2022-06-07 09:11:20|||||||||135
1654593100000|2022-06-07 09:11:40|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|150
1654593120000|2022-06-07 09:12:00|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|54
1654593130000|2022-06-07 09:12:10|||||||||40
1654593160000|2022-06-07 09:12:40|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|52
1654593230000|2022-06-07 09:13:50|91.69|91.61|91.69|91.61|91.69|91.66|91.69|91.61|195
1654593260000|2022-06-07 09:14:20|||||||||447
1654593270000|2022-06-07 09:14:30|||||||||16
1654593340000|2022-06-07 09:15:40|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|12
1654593350000|2022-06-07 09:15:50|91.69|91.61|91.74|91.61|91.74|91.61|91.69|91.61|46
1654593360000|2022-06-07 09:16:00|91.69||91.69||91.74||91.69||0
1654593370000|2022-06-07 09:16:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|2
1654593390000|2022-06-07 09:16:30|91.69|91.61|91.69|91.61|91.69|91.66|91.69|91.61|20
1654593540000|2022-06-07 09:19:00|||||||||5
1654593590000|2022-06-07 09:19:50|91.74||91.69||91.74||91.69||5
1654593600000|2022-06-07 09:20:00|91.74||91.69||91.74||91.69||6
1654593610000|2022-06-07 09:20:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|28
1654593620000|2022-06-07 09:20:20||91.61||91.66||91.66||91.61|0
1654593660000|2022-06-07 09:21:00|||||||||3
1654593710000|2022-06-07 09:21:50||91.61||91.61||91.61||91.61|23
1654593720000|2022-06-07 09:22:00|91.69||91.69||91.74||91.69||0
1654593730000|2022-06-07 09:22:10|91.74|91.66|91.74|91.61|91.74|91.66|91.74|91.61|15
1654593750000|2022-06-07 09:22:30|91.69||91.74||91.74||91.69||0
1654593760000|2022-06-07 09:22:40|91.69||91.69||91.74||91.69||0
1654593800000|2022-06-07 09:23:20|||||||||2
1654593850000|2022-06-07 09:24:10|91.74||91.74||91.74||91.74||22
1654593860000|2022-06-07 09:24:20|91.69||91.74||91.74||91.69||1
1654593870000|2022-06-07 09:24:30||91.66||91.66||91.66||91.66|51
1654593900000|2022-06-07 09:25:00|||||||||2
1654593920000|2022-06-07 09:25:20|||||||||14
1654593940000|2022-06-07 09:25:40|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|79
1654593960000|2022-06-07 09:26:00||91.66||91.71||91.71||91.66|21
1654594060000|2022-06-07 09:27:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|70
1654594110000|2022-06-07 09:28:30||91.71||91.71||91.71||91.71|4
1654594120000|2022-06-07 09:28:40|91.79||91.79||91.79||91.79||0
1654594130000|2022-06-07 09:28:50|91.84||91.79||91.84||91.79||0
1654594160000|2022-06-07 09:29:20|||||||||4
1654594200000|2022-06-07 09:30:00|||||||||4
1654594230000|2022-06-07 09:30:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|92
1654594250000|2022-06-07 09:30:50|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|11
1654594260000|2022-06-07 09:31:00|||||||||2
1654594270000|2022-06-07 09:31:10|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|4
1654594290000|2022-06-07 09:31:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.71|66
1654594300000|2022-06-07 09:31:40|91.79|91.71|91.79|91.71|91.84|91.71|91.79|91.71|45
1654594310000|2022-06-07 09:31:50|91.84|91.76|91.84|91.76|91.84|91.76|91.79|91.76|0
1654594330000|2022-06-07 09:32:10|||||||||8
1654594340000|2022-06-07 09:32:20|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|16
1654594400000|2022-06-07 09:33:20|||||||||117
1654594410000|2022-06-07 09:33:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|4
1654594420000|2022-06-07 09:33:40|91.89||91.89||91.89||91.84||0
1654594430000|2022-06-07 09:33:50|91.84||91.84||91.89||91.84||0
1654594440000|2022-06-07 09:34:00|91.89||91.84||91.89||91.84||0
1654594450000|2022-06-07 09:34:10|||||||||236
1654594530000|2022-06-07 09:35:30|91.79|91.71|91.84|91.71|91.84|91.76|91.79|91.71|19
1654594550000|2022-06-07 09:35:50|91.79||91.79||91.84||91.79||0
1654594560000|2022-06-07 09:36:00|91.84||91.84||91.84||91.84||8
1654594570000|2022-06-07 09:36:10|91.79||91.79||91.84||91.79||0
1654594600000|2022-06-07 09:36:40|91.84|91.76|91.84|91.71|91.84|91.76|91.84|91.71|0
1654594610000|2022-06-07 09:36:50|91.79|91.76|91.84|91.76|91.84|91.76|91.79|91.76|48
1654594670000|2022-06-07 09:37:50|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|130
1654594700000|2022-06-07 09:38:20||91.66||91.66||91.66||91.66|5
1654594710000|2022-06-07 09:38:30|91.74|91.71|91.79|91.71|91.79|91.71|91.74|91.71|0
1654594770000|2022-06-07 09:39:30|||||||||3
1654594780000|2022-06-07 09:39:40|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|8
1654594960000|2022-06-07 09:42:40|||||||||240
1654595050000|2022-06-07 09:44:10|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|412
1654595060000|2022-06-07 09:44:20|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|236
1654595070000|2022-06-07 09:44:30|||||||||40
1654595120000|2022-06-07 09:45:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|235
1654595140000|2022-06-07 09:45:40|||||||||4
1654595150000|2022-06-07 09:45:50|||||||||16800
1654595160000|2022-06-07 09:46:00|||||||||73
1654595190000|2022-06-07 09:46:30|91.79|91.71|91.79|91.66|91.79|91.71|91.79|91.66|578
1654595200000|2022-06-07 09:46:40|91.74||91.74||91.74||91.74||5
1654595300000|2022-06-07 09:48:20|||||||||5
1654595360000|2022-06-07 09:49:20|||||||||8
1654595420000|2022-06-07 09:50:20||91.61||91.61||91.61||91.61|10
1654595430000|2022-06-07 09:50:30||91.66||91.66||91.66||91.66|2
1654595440000|2022-06-07 09:50:40||91.61||91.66||91.66||91.61|0
1654595460000|2022-06-07 09:51:00|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|24
1654595510000|2022-06-07 09:51:50|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|0
1654595540000|2022-06-07 09:52:20|||||||||33
1654595550000|2022-06-07 09:52:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|15
1654595570000|2022-06-07 09:52:50|91.74||91.69||91.74||91.69||0
1654595580000|2022-06-07 09:53:00|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|0
1654595600000|2022-06-07 09:53:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.61|4
1654595610000|2022-06-07 09:53:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|0
1654595620000|2022-06-07 09:53:40|91.74||91.69||91.74||91.69||0
1654595630000|2022-06-07 09:53:50|91.74||91.69||91.74||91.69||0
1654595700000|2022-06-07 09:55:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|14
1654595720000|2022-06-07 09:55:20|91.69|91.61|91.74|91.61|91.74|91.61|91.69|91.61|0
1654595730000|2022-06-07 09:55:30|91.69||91.69||91.74||91.69||0
1654595790000|2022-06-07 09:56:30|91.74|91.66|91.74|91.61|91.74|91.66|91.74|91.61|4
1654595800000|2022-06-07 09:56:40|91.69||91.69||91.74||91.69||0
1654595830000|2022-06-07 09:57:10|||||||||337
1654595840000|2022-06-07 09:57:20|||||||||15
1654595880000|2022-06-07 09:58:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|172
1654596010000|2022-06-07 10:00:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|87
1654596020000|2022-06-07 10:00:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|43
1654596090000|2022-06-07 10:01:30|||||||||261
1654596220000|2022-06-07 10:03:40|||||||||72
1654596240000|2022-06-07 10:04:00|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|202
1654596430000|2022-06-07 10:07:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|128
1654596570000|2022-06-07 10:09:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|256
1654596660000|2022-06-07 10:11:00|||||||||200
1654596670000|2022-06-07 10:11:10||91.56||91.56||91.56||91.56|41
1654596680000|2022-06-07 10:11:20|91.64||91.64||91.64||91.64||0
1654596700000|2022-06-07 10:11:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|417
1654596740000|2022-06-07 10:12:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|4
1654596800000|2022-06-07 10:13:20||91.51||91.51||91.51||91.51|5
1654596810000|2022-06-07 10:13:30||91.56||91.56||91.56||91.51|0
1654596820000|2022-06-07 10:13:40|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|0
1654596830000|2022-06-07 10:13:50|91.64||91.64||91.64||91.64||0
1654596840000|2022-06-07 10:14:00||91.56||91.51||91.56||91.51|3
1654596850000|2022-06-07 10:14:10|91.59|91.56|91.59|91.51|91.59|91.56|91.59|91.51|32
1654596990000|2022-06-07 10:16:30|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|211
1654597000000|2022-06-07 10:16:40|91.59||91.54||91.59||91.54||6
1654597010000|2022-06-07 10:16:50|||||||||7
1654597020000|2022-06-07 10:17:00|||||||||23
1654597060000|2022-06-07 10:17:40|||||||||10263
1654597070000|2022-06-07 10:17:50|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|505
1654597080000|2022-06-07 10:18:00|||||||||15
1654597090000|2022-06-07 10:18:10||91.41||91.41||91.46||91.41|233
1654597100000|2022-06-07 10:18:20|91.49||91.49||91.54||91.49||155
1654597110000|2022-06-07 10:18:30|||||||||50
1654597120000|2022-06-07 10:18:40|91.54||91.49||91.54||91.49||17
1654597130000|2022-06-07 10:18:50|91.54||91.49||91.54||91.49||0
1654597150000|2022-06-07 10:19:10|||||||||20000
1654597200000|2022-06-07 10:20:00|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|282
1654597210000|2022-06-07 10:20:10|91.49|91.41|91.49|91.36|91.49|91.41|91.49|91.36|60
1654597220000|2022-06-07 10:20:20|91.44||91.44||91.44||91.44||0
1654597240000|2022-06-07 10:20:40|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|129
1654597250000|2022-06-07 10:20:50||91.31||91.31||91.31||91.31|5050
1654597260000|2022-06-07 10:21:00|91.39||91.44||91.44||91.39||7
1654597270000|2022-06-07 10:21:10|91.39||91.39||91.39||91.39||0
1654597280000|2022-06-07 10:21:20|||||||||5
1654597310000|2022-06-07 10:21:50|||||||||14
1654597350000|2022-06-07 10:22:30|||||||||71
1654597400000|2022-06-07 10:23:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|40
1654597430000|2022-06-07 10:23:50|91.49||91.44||91.49||91.44||6
1654597450000|2022-06-07 10:24:10|||||||||1
1654597460000|2022-06-07 10:24:20|||||||||1
1654597470000|2022-06-07 10:24:30|||||||||1
1654597480000|2022-06-07 10:24:40|91.49|91.41|91.49|91.36|91.49|91.41|91.49|91.36|1
1654597490000|2022-06-07 10:24:50|91.44|91.41|91.49|91.41|91.49|91.41|91.44|91.41|1
1654597500000|2022-06-07 10:25:00|91.44|91.36|91.44|91.36|91.49|91.36|91.44|91.36|1
1654597520000|2022-06-07 10:25:20|91.49|91.41|91.49|91.36|91.49|91.41|91.44|91.36|166
1654597540000|2022-06-07 10:25:40||91.41||91.41||91.41||91.41|0
1654597570000|2022-06-07 10:26:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|51
1654597630000|2022-06-07 10:27:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|10
1654597680000|2022-06-07 10:28:00|91.54|91.46|91.59|91.46|91.59|91.46|91.54|91.46|197
1654597690000|2022-06-07 10:28:10||91.51||91.51||91.51||91.51|0
1654597710000|2022-06-07 10:28:30|||||||||64
1654597740000|2022-06-07 10:29:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|65
1654597760000|2022-06-07 10:29:20|91.59|91.51|91.59|91.46|91.59|91.51|91.59|91.46|9
1654597770000|2022-06-07 10:29:30|91.54||91.59||91.59||91.54||0
1654597780000|2022-06-07 10:29:40|91.54||91.59||91.59||91.54||0
1654597790000|2022-06-07 10:29:50|91.54||91.54||91.54||91.54||0
1654597820000|2022-06-07 10:30:20|91.59||91.54||91.59||91.54||2
1654597850000|2022-06-07 10:30:50|91.59||91.54||91.59||91.54||50
1654597860000|2022-06-07 10:31:00|91.59|91.51|91.59|91.51|91.59|91.51|91.54|91.51|60
1654597880000|2022-06-07 10:31:20|91.64||91.59||91.64||91.59||0
1654597890000|2022-06-07 10:31:30|91.64||91.64||91.64||91.59||5
1654597900000|2022-06-07 10:31:40|91.59||91.59||91.64||91.59||0
1654597910000|2022-06-07 10:31:50|||||||||100
1654597950000|2022-06-07 10:32:30|91.64||91.64||91.64||91.64||0
1654597980000|2022-06-07 10:33:00|91.59||91.59||91.59||91.59||0
1654597990000|2022-06-07 10:33:10|91.64||91.64||91.64||91.64||405
1654598000000|2022-06-07 10:33:20|91.59|91.56|91.64|91.51|91.64|91.56|91.59|91.51|76
1654598010000|2022-06-07 10:33:30|91.59||91.59||91.59||91.59||0
1654598070000|2022-06-07 10:34:30|||||||||5
1654598160000|2022-06-07 10:36:00|||||||||1
1654598180000|2022-06-07 10:36:20|91.64|91.56|91.64|91.51|91.64|91.56|91.64|91.51|36
1654598190000|2022-06-07 10:36:30||91.56||91.56||91.56||91.56|0
1654598240000|2022-06-07 10:37:20|91.69|91.61|91.69|91.61|91.69|91.61|91.64|91.56|16
1654598260000|2022-06-07 10:37:40|91.64|91.56|91.69|91.56|91.69|91.56|91.64|91.56|50
1654598270000|2022-06-07 10:37:50|91.64||91.64||91.64||91.64||0
1654598350000|2022-06-07 10:39:10|||||||||27
1654598530000|2022-06-07 10:42:10|||||||||245
1654598540000|2022-06-07 10:42:20|91.69||91.69||91.69||91.69||22
1654598550000|2022-06-07 10:42:30|91.64||91.64||91.64||91.64||0
1654598570000|2022-06-07 10:42:50|91.69||91.64||91.69||91.64||0
1654598590000|2022-06-07 10:43:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|263
1654598620000|2022-06-07 10:43:40|91.64||91.64||91.64||91.64||10
1654598630000|2022-06-07 10:43:50|91.59||91.64||91.64||91.59||0
1654598640000|2022-06-07 10:44:00|91.59||91.59||91.59||91.59||0
1654598670000|2022-06-07 10:44:30|91.54|91.46|91.59|91.46|91.59|91.46|91.54|91.46|25
1654598680000|2022-06-07 10:44:40||91.51||91.51||91.51||91.51|0
1654598690000|2022-06-07 10:44:50|||||||||1
1654598740000|2022-06-07 10:45:40|91.64||91.59||91.64||91.59||54
1654598750000|2022-06-07 10:45:50|91.64||91.59||91.64||91.59||0
1654598800000|2022-06-07 10:46:40|||||||||5
1654598880000|2022-06-07 10:48:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|13
1654598890000|2022-06-07 10:48:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|133
1654598900000|2022-06-07 10:48:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|0
1654598910000|2022-06-07 10:48:30|91.59|91.51|91.59|91.51|91.64|91.51|91.59|91.51|0
1654598920000|2022-06-07 10:48:40|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|11
1654598940000|2022-06-07 10:49:00|||||||||18500
1654598950000|2022-06-07 10:49:10|||||||||1
1654598960000|2022-06-07 10:49:20|91.59|91.51|91.64|91.51|91.64|91.51|91.59|91.51|26
1654598970000|2022-06-07 10:49:30||91.56||91.56||91.56||91.56|0
1654598980000|2022-06-07 10:49:40|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|34
1654599050000|2022-06-07 10:50:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|32
1654599060000|2022-06-07 10:51:00|||||||||5
1654599070000|2022-06-07 10:51:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|36
1654599080000|2022-06-07 10:51:20||91.46||91.51||91.51||91.46|0
1654599090000|2022-06-07 10:51:30||91.46||91.51||91.51||91.46|0
1654599140000|2022-06-07 10:52:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|10
1654599150000|2022-06-07 10:52:30|91.59|91.51|91.64|91.56|91.64|91.56|91.59|91.51|32
1654599180000|2022-06-07 10:53:00|||||||||1
1654599190000|2022-06-07 10:53:10||91.51||91.51||91.51||91.51|1
1654599200000|2022-06-07 10:53:20||91.56||91.56||91.56||91.56|0
1654599240000|2022-06-07 10:54:00|||||||||16
1654599260000|2022-06-07 10:54:20|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|99
1654599380000|2022-06-07 10:56:20|||||||||1
1654599500000|2022-06-07 10:58:20|||||||||1
1654599520000|2022-06-07 10:58:40|||||||||4
1654599530000|2022-06-07 10:58:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|6
1654599540000|2022-06-07 10:59:00|91.59|91.51|91.64|91.51|91.64|91.51|91.59|91.51|109
1654599550000|2022-06-07 10:59:10|91.59|91.46|91.44|91.31|91.64|91.46|91.39|91.31|722
1654599560000|2022-06-07 10:59:20|91.39|91.36|91.39|91.31|91.44|91.36|91.39|91.26|503
1654599570000|2022-06-07 10:59:30|91.44|91.36|91.49|91.41|91.54|91.41|91.44|91.36|4
1654599580000|2022-06-07 10:59:40|91.44|91.36|91.34|91.26|91.44|91.36|91.34|91.26|95
1654599590000|2022-06-07 10:59:50|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|101
1654599600000|2022-06-07 11:00:00|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|137
1654599610000|2022-06-07 11:00:10|91.44|91.36|91.44|91.36|91.44|91.36|91.39|91.31|2
1654599620000|2022-06-07 11:00:20||91.31||91.36||91.36||91.31|0
1654599630000|2022-06-07 11:00:30|91.49||91.44||91.49||91.44||3
1654599640000|2022-06-07 11:00:40|91.49|91.41|91.49|91.36|91.49|91.41|91.44|91.36|0
1654599650000|2022-06-07 11:00:50|91.54|91.41|91.49|91.41|91.54|91.41|91.49|91.41|71
1654599660000|2022-06-07 11:01:00|||||||||1
1654599670000|2022-06-07 11:01:10|91.44|91.36|91.44|91.36|91.49|91.41|91.44|91.36|29
1654599680000|2022-06-07 11:01:20|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|14
1654599690000|2022-06-07 11:01:30|91.49|91.41|91.49|91.41|91.49|91.46|91.49|91.41|81
1654599700000|2022-06-07 11:01:40|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|0
1654599710000|2022-06-07 11:01:50|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|5
1654599720000|2022-06-07 11:02:00|91.49|91.41|91.49|91.41|91.54|91.41|91.49|91.41|6
1654599730000|2022-06-07 11:02:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|1
1654599750000|2022-06-07 11:02:30|91.49|91.41|91.54|91.41|91.54|91.46|91.49|91.41|3541
1654599760000|2022-06-07 11:02:40|91.49||91.54||91.54||91.49||0
1654599770000|2022-06-07 11:02:50|91.49||91.49||91.54||91.49||0
1654599780000|2022-06-07 11:03:00|91.54|91.46|91.49|91.41|91.54|91.46|91.49|91.41|0
1654599810000|2022-06-07 11:03:30|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|3
1654599820000|2022-06-07 11:03:40|91.49|91.41|91.49|91.41|91.54|91.41|91.49|91.41|565
1654599830000|2022-06-07 11:03:50|91.54||91.54||91.54||91.49||0
1654599840000|2022-06-07 11:04:00|91.49|91.46|91.54|91.46|91.54|91.46|91.49|91.46|5
1654599860000|2022-06-07 11:04:20|91.49|91.41|91.54|91.41|91.54|91.41|91.49|91.41|0
1654599870000|2022-06-07 11:04:30|91.49|91.46|91.54|91.46|91.54|91.46|91.49|91.46|36
1654599950000|2022-06-07 11:05:50|||||||||50
1654599990000|2022-06-07 11:06:30|||||||||5
1654600000000|2022-06-07 11:06:40||91.41||91.41||91.46||91.41|138
1654600010000|2022-06-07 11:06:50||91.46||91.46||91.46||91.41|0
1654600020000|2022-06-07 11:07:00||91.41||91.46||91.46||91.41|0
1654600040000|2022-06-07 11:07:20|||||||||1
1654600060000|2022-06-07 11:07:40|||||||||4
1654600070000|2022-06-07 11:07:50|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|25
1654600110000|2022-06-07 11:08:30||91.36||91.36||91.36||91.36|10
1654600120000|2022-06-07 11:08:40|91.44||91.44||91.49||91.44||0
1654600160000|2022-06-07 11:09:20|||||||||1
1654600200000|2022-06-07 11:10:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|119
1654600230000|2022-06-07 11:10:30|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|57
1654600240000|2022-06-07 11:10:40|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|11
1654600280000|2022-06-07 11:11:20|||||||||4
1654600290000|2022-06-07 11:11:30|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.26|44
1654600300000|2022-06-07 11:11:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|0
1654600320000|2022-06-07 11:12:00|||||||||526
1654600330000|2022-06-07 11:12:10||91.21||91.21||91.21||91.21|6
1654600340000|2022-06-07 11:12:20|91.29||91.29||91.29||91.29||26
1654600360000|2022-06-07 11:12:40|||||||||2
1654600370000|2022-06-07 11:12:50|||||||||25
1654600410000|2022-06-07 11:13:30|||||||||10
1654600430000|2022-06-07 11:13:50|||||||||51
1654600440000|2022-06-07 11:14:00|||||||||1
1654600450000|2022-06-07 11:14:10|||||||||58
1654600470000|2022-06-07 11:14:30|||||||||10
1654600480000|2022-06-07 11:14:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|8
1654600500000|2022-06-07 11:15:00|91.29|91.21|91.34|91.21|91.34|91.21|91.29|91.21|111
1654600510000|2022-06-07 11:15:10|91.29|91.26|91.34|91.26|91.34|91.26|91.29|91.26|60
1654600530000|2022-06-07 11:15:30|||||||||574
1654600540000|2022-06-07 11:15:40|91.39||91.34||91.39||91.34||5
1654600550000|2022-06-07 11:15:50|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|9
1654600560000|2022-06-07 11:16:00|91.34|91.26|91.39|91.31|91.39|91.31|91.34|91.26|5
1654600580000|2022-06-07 11:16:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.31|401
1654600590000|2022-06-07 11:16:30|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|419
1654600600000|2022-06-07 11:16:40|||||||||406
1654600620000|2022-06-07 11:17:00|91.49||91.49||91.49||91.49||62
1654600630000|2022-06-07 11:17:10|91.44|91.41|91.49|91.41|91.49|91.41|91.44|91.41|7
1654600650000|2022-06-07 11:17:30|91.44|91.36|91.44|91.36|91.49|91.41|91.44|91.36|0
1654600660000|2022-06-07 11:17:40|91.49||91.44||91.49||91.44||0
1654600670000|2022-06-07 11:17:50|91.49||91.49||91.49||91.44||25
1654600680000|2022-06-07 11:18:00|91.44|91.41|91.49|91.41|91.49|91.41|91.44|91.41|50
1654600690000|2022-06-07 11:18:10||91.36||91.36||91.41||91.36|0
1654600700000|2022-06-07 11:18:20|91.44||91.49||91.49||91.44||0
1654600710000|2022-06-07 11:18:30|91.44||91.49||91.49||91.44||0
1654600720000|2022-06-07 11:18:40||91.41||91.41||91.41||91.41|0
1654600740000|2022-06-07 11:19:00|||||||||10500
1654600760000|2022-06-07 11:19:20|||||||||45
1654600770000|2022-06-07 11:19:30|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|21
1654600780000|2022-06-07 11:19:40||91.41||91.41||91.46||91.41|42
1654600790000|2022-06-07 11:19:50||91.46||91.46||91.46||91.46|0
1654600800000|2022-06-07 11:20:00|||||||||25
1654600880000|2022-06-07 11:21:20|||||||||20
1654600890000|2022-06-07 11:21:30||91.41||91.41||91.41||91.41|6
1654600900000|2022-06-07 11:21:40||91.46||91.41||91.46||91.41|0
1654600910000|2022-06-07 11:21:50|91.49||91.49||91.54||91.49||0
1654600920000|2022-06-07 11:22:00|||||||||66
1654600930000|2022-06-07 11:22:10|91.54|91.46|91.54|91.46|91.54|91.46|91.49|91.46|4
1654600950000|2022-06-07 11:22:30|||||||||25
1654600970000|2022-06-07 11:22:50|||||||||25
1654601010000|2022-06-07 11:23:30|91.59|91.51|91.59|91.46|91.59|91.51|91.59|91.46|14
1654601020000|2022-06-07 11:23:40|91.54|91.51|91.54|91.46|91.54|91.51|91.54|91.46|0
1654601030000|2022-06-07 11:23:50|91.59||91.54||91.59||91.54||0
1654601040000|2022-06-07 11:24:00|91.59||91.54||91.59||91.54||0
1654601050000|2022-06-07 11:24:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.46|4
1654601060000|2022-06-07 11:24:20||91.46||91.51||91.51||91.46|0
1654601090000|2022-06-07 11:24:50|||||||||4
1654601100000|2022-06-07 11:25:00|||||||||31
1654601150000|2022-06-07 11:25:50|91.64||91.64||91.64||91.64||8
1654601160000|2022-06-07 11:26:00|91.59||91.59||91.64||91.59||0
1654601170000|2022-06-07 11:26:10|91.64||91.64||91.64||91.64||1
1654601180000|2022-06-07 11:26:20|91.59|91.56|91.64|91.56|91.64|91.56|91.59|91.56|10000
1654601190000|2022-06-07 11:26:30|||||||||5
1654601270000|2022-06-07 11:27:50|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|113
1654601280000|2022-06-07 11:28:00|||||||||5
1654601290000|2022-06-07 11:28:10|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.56|10
1654601340000|2022-06-07 11:29:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|76
1654601370000|2022-06-07 11:29:30|91.79|91.71|91.74|91.66|91.79|91.71|91.74|91.66|53
1654601380000|2022-06-07 11:29:40|91.79||91.74||91.79||91.74||0
1654601400000|2022-06-07 11:30:00|||||||||3
1654601410000|2022-06-07 11:30:10||91.61||91.66||91.66||91.61|66
1654601420000|2022-06-07 11:30:20|||||||||31
1654601430000|2022-06-07 11:30:30|91.79||91.79||91.79||91.79||47
1654601440000|2022-06-07 11:30:40||91.71||91.71||91.71||91.66|0
1654601450000|2022-06-07 11:30:50|91.74|91.66|91.79|91.66|91.79|91.66|91.74|91.66|5
1654601460000|2022-06-07 11:31:00|91.74||91.74||91.74||91.74||0
1654601540000|2022-06-07 11:32:20|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|36
1654601570000|2022-06-07 11:32:50|||||||||60
1654601600000|2022-06-07 11:33:20|||||||||25
1654601610000|2022-06-07 11:33:30|91.84||91.84||91.84||91.84||16
1654601620000|2022-06-07 11:33:40|91.79||91.79||91.79||91.79||0
1654601640000|2022-06-07 11:34:00|||||||||1
1654601650000|2022-06-07 11:34:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|31
1654601670000|2022-06-07 11:34:30|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|358
1654601690000|2022-06-07 11:34:50|||||||||64
1654601700000|2022-06-07 11:35:00|||||||||335
1654601710000|2022-06-07 11:35:10|91.89||91.84||91.89||91.84||67
1654601720000|2022-06-07 11:35:20|91.89||91.84||91.89||91.84||16
1654601740000|2022-06-07 11:35:40|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|57
1654601750000|2022-06-07 11:35:50|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|5
1654601760000|2022-06-07 11:36:00|91.89||91.84||91.89||91.84||0
1654601860000|2022-06-07 11:37:40|||||||||1
1654601870000|2022-06-07 11:37:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|824
1654601880000|2022-06-07 11:38:00|91.84|91.76|91.84|91.76|91.89|91.81|91.84|91.76|775
1654601890000|2022-06-07 11:38:10|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|723
1654601940000|2022-06-07 11:39:00|91.84|91.76|91.84|91.76|91.89|91.76|91.84|91.76|107
1654601950000|2022-06-07 11:39:10|91.89|91.81|91.89|91.81|91.89|91.81|91.84|91.81|0
1654601960000|2022-06-07 11:39:20|91.84|91.76|91.84|91.76|91.89|91.76|91.84|91.76|0
1654602000000|2022-06-07 11:40:00|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|2
1654602010000|2022-06-07 11:40:10|91.89||91.84||91.89||91.84||0
1654602020000|2022-06-07 11:40:20|91.89||91.84||91.89||91.84||0
1654602070000|2022-06-07 11:41:10|||||||||2
1654602090000|2022-06-07 11:41:30|||||||||5
1654602110000|2022-06-07 11:41:50||91.71||91.71||91.71||91.71|20
1654602120000|2022-06-07 11:42:00||91.76||91.76||91.76||91.76|21
1654602130000|2022-06-07 11:42:10|||||||||4
1654602140000|2022-06-07 11:42:20|91.79|91.71|91.79|91.71|91.84|91.76|91.79|91.71|96
1654602150000|2022-06-07 11:42:30|91.84||91.79||91.84||91.79||0
1654602170000|2022-06-07 11:42:50|||||||||25
1654602230000|2022-06-07 11:43:50|||||||||6517
1654602300000|2022-06-07 11:45:00|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|92
1654602360000|2022-06-07 11:46:00|||||||||127
1654602460000|2022-06-07 11:47:40|||||||||5
1654602470000|2022-06-07 11:47:50|||||||||25
1654602640000|2022-06-07 11:50:40|||||||||5
1654602720000|2022-06-07 11:52:00|91.74|91.66|91.79|91.66|91.79|91.66|91.74|91.66|81
1654602730000|2022-06-07 11:52:10|91.74|91.71|91.74|91.66|91.79|91.71|91.74|91.66|0
1654602750000|2022-06-07 11:52:30|91.69|91.61|91.74|91.66|91.74|91.66|91.69|91.61|0
1654602760000|2022-06-07 11:52:40|||||||||10000
1654602770000|2022-06-07 11:52:50|||||||||25
1654602780000|2022-06-07 11:53:00||91.61||91.61||91.61||91.61|16
1654602790000|2022-06-07 11:53:10||91.66||91.66||91.66||91.66|0
1654602840000|2022-06-07 11:54:00|||||||||109
1654602870000|2022-06-07 11:54:30||91.61||91.61||91.61||91.61|32
1654602880000|2022-06-07 11:54:40|91.69||91.69||91.69||91.69||0
1654602950000|2022-06-07 11:55:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|34
1654602970000|2022-06-07 11:56:10|91.69||91.69||91.69||91.64||12
1654602980000|2022-06-07 11:56:20|91.64||91.64||91.64||91.64||0
1654602990000|2022-06-07 11:56:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.56|0
1654603010000|2022-06-07 11:56:50||91.56||91.61||91.61||91.56|0
1654603060000|2022-06-07 11:57:40|91.74||91.69||91.74||91.69||708
1654603070000|2022-06-07 11:57:50|||||||||25
1654603100000|2022-06-07 11:58:20|||||||||25
1654603130000|2022-06-07 11:58:50|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.56|35
1654603180000|2022-06-07 11:59:40|||||||||24
1654603210000|2022-06-07 12:00:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|62
1654603230000|2022-06-07 12:00:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|31
1654603250000|2022-06-07 12:00:50|||||||||154
1654603260000|2022-06-07 12:01:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|95
1654603300000|2022-06-07 12:01:40|||||||||22
1654603310000|2022-06-07 12:01:50||91.51||91.51||91.56||91.51|0
1654603320000|2022-06-07 12:02:00|91.59||91.59||91.59||91.59||0
1654603370000|2022-06-07 12:02:50|||||||||25
1654603390000|2022-06-07 12:03:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|41
1654603420000|2022-06-07 12:03:40|91.49|91.41|91.54|91.41|91.54|91.41|91.49|91.41|38
1654603430000|2022-06-07 12:03:50||91.46||91.46||91.46||91.46|0
1654603450000|2022-06-07 12:04:10|91.59|91.51|91.59|91.46|91.59|91.51|91.54|91.46|75
1654603460000|2022-06-07 12:04:20||91.51||91.51||91.51||91.51|0
1654603470000|2022-06-07 12:04:30|91.54|91.46|91.59|91.46|91.59|91.46|91.54|91.46|143
1654603490000|2022-06-07 12:04:50|91.54||91.54||91.54||91.54||0
1654603500000|2022-06-07 12:05:00|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|41
1654603520000|2022-06-07 12:05:20|91.59|91.51|91.59|91.46|91.59|91.51|91.59|91.46|179
1654603530000|2022-06-07 12:05:30|91.54|91.51|91.59|91.51|91.59|91.51|91.54|91.51|0
1654603560000|2022-06-07 12:06:00||91.46||91.46||91.51||91.46|0
1654603570000|2022-06-07 12:06:10|91.54|91.51|91.59|91.46|91.59|91.51|91.54|91.46|5
1654603580000|2022-06-07 12:06:20||91.51||91.51||91.51||91.51|0
1654603620000|2022-06-07 12:07:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|19
1654603630000|2022-06-07 12:07:10|91.59||91.59||91.59||91.59||1
1654603640000|2022-06-07 12:07:20|91.54||91.54||91.59||91.54||0
1654603650000|2022-06-07 12:07:30|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|7
1654603670000|2022-06-07 12:07:50|||||||||25
1654603740000|2022-06-07 12:09:00|||||||||4
1654603760000|2022-06-07 12:09:20|||||||||24
1654603840000|2022-06-07 12:10:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|36
1654603850000|2022-06-07 12:10:50|91.54|91.46|91.49|91.41|91.54|91.46|91.49|91.41|18
1654603890000|2022-06-07 12:11:30|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|7
1654603920000|2022-06-07 12:12:00||91.41||91.41||91.41||91.41|53
1654603930000|2022-06-07 12:12:10|91.49||91.49||91.54||91.49||0
1654603940000|2022-06-07 12:12:20|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|1
1654603970000|2022-06-07 12:12:50|||||||||25
1654604000000|2022-06-07 12:13:20|||||||||10
1654604010000|2022-06-07 12:13:30|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|29
1654604030000|2022-06-07 12:13:50|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|9
1654604050000|2022-06-07 12:14:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|625
1654604070000|2022-06-07 12:14:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|846
1654604160000|2022-06-07 12:16:00|||||||||8
1654604170000|2022-06-07 12:16:10||91.51||91.51||91.51||91.51|90
1654604190000|2022-06-07 12:16:30||91.56||91.56||91.56||91.56|3
1654604270000|2022-06-07 12:17:50|91.59|91.51|91.64|91.51|91.64|91.56|91.59|91.51|246
1654604290000|2022-06-07 12:18:10|91.59||91.59||91.59||91.59||0
1654604400000|2022-06-07 12:20:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|676
1654604410000|2022-06-07 12:20:10|||||||||5
1654604440000|2022-06-07 12:20:40|||||||||8
1654604480000|2022-06-07 12:21:20|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|23
1654604500000|2022-06-07 12:21:40|||||||||92
1654604560000|2022-06-07 12:22:40|||||||||2
1654604570000|2022-06-07 12:22:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|50
1654604620000|2022-06-07 12:23:40|91.69|91.61|91.64|91.56|91.69|91.61|91.64|91.56|32
1654604630000|2022-06-07 12:23:50|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|0
1654604640000|2022-06-07 12:24:00|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.56|44
1654604650000|2022-06-07 12:24:10|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|0
1654604760000|2022-06-07 12:26:00||91.51||91.56||91.56||91.51|9
1654604780000|2022-06-07 12:26:20|||||||||36
1654604790000|2022-06-07 12:26:30|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|41
1654604870000|2022-06-07 12:27:50|||||||||25
1654604880000|2022-06-07 12:28:00|||||||||5
1654604910000|2022-06-07 12:28:30|||||||||6
1654604920000|2022-06-07 12:28:40||91.46||91.51||91.51||91.46|44
1654604930000|2022-06-07 12:28:50||91.46||91.51||91.51||91.46|37
1654604940000|2022-06-07 12:29:00|||||||||6
1654604950000|2022-06-07 12:29:10|||||||||13
1654604970000|2022-06-07 12:29:30|||||||||1
1654604990000|2022-06-07 12:29:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|51
1654605000000|2022-06-07 12:30:00|||||||||5
1654605020000|2022-06-07 12:30:20|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|111
1654605030000|2022-06-07 12:30:30|||||||||21
1654605080000|2022-06-07 12:31:20|91.54|91.46|91.49|91.41|91.54|91.46|91.49|91.41|379
1654605170000|2022-06-07 12:32:50|||||||||25
1654605180000|2022-06-07 12:33:00|91.54|91.46|91.54|91.41|91.54|91.46|91.49|91.41|157
1654605190000|2022-06-07 12:33:10|91.49||91.49||91.49||91.49||0
1654605200000|2022-06-07 12:33:20|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|0
1654605210000|2022-06-07 12:33:30|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|12
1654605220000|2022-06-07 12:33:40|91.59||91.59||91.59||91.59||0
1654605230000|2022-06-07 12:33:50|91.54||91.59||91.59||91.54||50
1654605240000|2022-06-07 12:34:00|91.54|91.51|91.59|91.46|91.59|91.51|91.54|91.46|6
1654605250000|2022-06-07 12:34:10|91.54||91.59||91.59||91.54||0
1654605260000|2022-06-07 12:34:20||91.51||91.51||91.51||91.46|5
1654605310000|2022-06-07 12:35:10|91.64|91.56|91.64|91.51|91.64|91.56|91.64|91.51|80
1654605320000|2022-06-07 12:35:20||91.56||91.51||91.56||91.51|246
1654605330000|2022-06-07 12:35:30|91.59|91.46|91.59|91.46|91.59|91.46|91.59|91.46|136
1654605340000|2022-06-07 12:35:40|91.54|91.51|91.54|91.46|91.54|91.51|91.54|91.46|5
1654605350000|2022-06-07 12:35:50||91.41||91.46||91.46||91.41|62
1654605360000|2022-06-07 12:36:00|||||||||5
1654605400000|2022-06-07 12:36:40|91.59||91.59||91.59||91.54||1
1654605410000|2022-06-07 12:36:50||91.51||91.51||91.51||91.51|0
1654605430000|2022-06-07 12:37:10|91.54|91.46|91.59|91.46|91.59|91.46|91.54|91.46|25
1654605440000|2022-06-07 12:37:20|91.54||91.59||91.59||91.54||0
1654605450000|2022-06-07 12:37:30|91.54||91.59||91.59||91.54||6
1654605460000|2022-06-07 12:37:40||91.51||91.46||91.51||91.46|0
1654605470000|2022-06-07 12:37:50||91.51||91.46||91.51||91.46|25
1654605480000|2022-06-07 12:38:00|91.54|91.41|91.54|91.41|91.54|91.41|91.54|91.41|122
1654605490000|2022-06-07 12:38:10|91.49||91.49||91.54||91.49||0
1654605500000|2022-06-07 12:38:20|91.54||91.49||91.54||91.49||0
1654605510000|2022-06-07 12:38:30|91.54||91.54||91.54||91.54||1
1654605520000|2022-06-07 12:38:40||91.46||91.46||91.46||91.41|61
1654605530000|2022-06-07 12:38:50|91.49|91.41|91.54|91.41|91.54|91.46|91.49|91.41|73
1654605540000|2022-06-07 12:39:00|91.49|91.46|91.54|91.46|91.54|91.46|91.49|91.41|10
1654605580000|2022-06-07 12:39:40|||||||||1
1654605600000|2022-06-07 12:40:00|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|23
1654605660000|2022-06-07 12:41:00|||||||||2
1654605700000|2022-06-07 12:41:40|91.54|91.46|91.54|91.41|91.54|91.46|91.54|91.41|21
1654605710000|2022-06-07 12:41:50|91.49||91.49||91.54||91.49||0
1654605750000|2022-06-07 12:42:30|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|5
1654605760000|2022-06-07 12:42:40||91.41||91.41||91.46||91.41|0
1654605770000|2022-06-07 12:42:50|91.49||91.54||91.54||91.49||25
1654605780000|2022-06-07 12:43:00|91.49||91.49||91.49||91.49||0
1654605790000|2022-06-07 12:43:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|5
1654605800000|2022-06-07 12:43:20|91.49|91.41|91.54|91.41|91.54|91.46|91.49|91.41|89
1654605820000|2022-06-07 12:43:40|91.49|91.46|91.54|91.41|91.54|91.46|91.49|91.41|5
1654605830000|2022-06-07 12:43:50||91.46||91.46||91.46||91.46|0
1654605840000|2022-06-07 12:44:00|||||||||75
1654605860000|2022-06-07 12:44:20|91.59||91.59||91.59||91.59||7
1654605870000|2022-06-07 12:44:30|91.54||91.54||91.59||91.54||0
1654605890000|2022-06-07 12:44:50|91.59||91.59||91.59||91.54||0
1654605900000|2022-06-07 12:45:00|91.54||91.54||91.54||91.54||0
1654605910000|2022-06-07 12:45:10|91.59||91.54||91.59||91.54||10
1654605930000|2022-06-07 12:45:30|91.59||91.59||91.59||91.59||0
1654605940000|2022-06-07 12:45:40|91.54||91.59||91.59||91.54||0
1654605950000|2022-06-07 12:45:50||91.51||91.51||91.51||91.46|6
1654605960000|2022-06-07 12:46:00|||||||||3
1654605970000|2022-06-07 12:46:10||91.46||91.46||91.46||91.46|72
1654605980000|2022-06-07 12:46:20|91.54||91.54||91.59||91.54||0
1654605990000|2022-06-07 12:46:30|91.59||91.54||91.59||91.54||0
1654606000000|2022-06-07 12:46:40|||||||||6
1654606010000|2022-06-07 12:46:50|91.59|91.51|91.59|91.46|91.59|91.51|91.59|91.46|7
1654606020000|2022-06-07 12:47:00|91.54||91.54||91.54||91.54||0
1654606040000|2022-06-07 12:47:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|73
1654606050000|2022-06-07 12:47:30|91.54||91.49||91.54||91.49||4
1654606060000|2022-06-07 12:47:40|||||||||2000
1654606070000|2022-06-07 12:47:50|||||||||25
1654606110000|2022-06-07 12:48:30|91.54||91.49||91.54||91.49||3
1654606120000|2022-06-07 12:48:40|91.54||91.54||91.54||91.54||0
1654606130000|2022-06-07 12:48:50|91.49||91.49||91.49||91.49||0
1654606160000|2022-06-07 12:49:20|91.54||91.54||91.54||91.54||16
1654606170000|2022-06-07 12:49:30|91.49||91.49||91.49||91.49||0
1654606180000|2022-06-07 12:49:40|91.54|91.46|91.54|91.46|91.54|91.46|91.49|91.41|12
1654606190000|2022-06-07 12:49:50||91.41||91.41||91.41||91.41|20
1654606200000|2022-06-07 12:50:00|91.49||91.49||91.49||91.49||0
1654606210000|2022-06-07 12:50:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|11
1654606370000|2022-06-07 12:52:50|||||||||25
1654606380000|2022-06-07 12:53:00|91.49|91.41|91.54|91.41|91.54|91.41|91.49|91.41|109
1654606390000|2022-06-07 12:53:10|91.49||91.49||91.49||91.49||31
1654606440000|2022-06-07 12:54:00|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|125
1654606460000|2022-06-07 12:54:20|||||||||4
1654606480000|2022-06-07 12:54:40|91.49|91.41|91.49|91.36|91.49|91.41|91.49|91.36|717
1654606490000|2022-06-07 12:54:50|91.44||91.44||91.44||91.44||0
1654606530000|2022-06-07 12:55:30|91.49|91.41|91.49|91.36|91.49|91.41|91.49|91.36|4
1654606540000|2022-06-07 12:55:40||91.41||91.41||91.41||91.41|0
1654606580000|2022-06-07 12:56:20|||||||||5
1654606660000|2022-06-07 12:57:40|||||||||10
1654606670000|2022-06-07 12:57:50|||||||||25
1654606680000|2022-06-07 12:58:00|||||||||12
1654606690000|2022-06-07 12:58:10|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|61
1654606710000|2022-06-07 12:58:30||91.31||91.31||91.31||91.31|4
1654606720000|2022-06-07 12:58:40|91.39|91.36|91.39|91.31|91.39|91.36|91.39|91.31|5
1654606750000|2022-06-07 12:59:10|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.31|57
1654606800000|2022-06-07 13:00:00||91.31||91.36||91.36||91.31|25
1654606880000|2022-06-07 13:01:20|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|87
1654606890000|2022-06-07 13:01:30|||||||||34
1654606900000|2022-06-07 13:01:40|||||||||13
1654606910000|2022-06-07 13:01:50|||||||||14
1654606920000|2022-06-07 13:02:00|||||||||10
1654606930000|2022-06-07 13:02:10|||||||||17
1654606940000|2022-06-07 13:02:20|||||||||11
1654606950000|2022-06-07 13:02:30|||||||||8
1654606960000|2022-06-07 13:02:40|||||||||18
1654606970000|2022-06-07 13:02:50|||||||||35
1654606980000|2022-06-07 13:03:00|||||||||17
1654606990000|2022-06-07 13:03:10|||||||||13
1654607010000|2022-06-07 13:03:30|||||||||13
1654607020000|2022-06-07 13:03:40|||||||||13
1654607030000|2022-06-07 13:03:50|||||||||21
1654607040000|2022-06-07 13:04:00|||||||||13
1654607050000|2022-06-07 13:04:10|||||||||10
1654607060000|2022-06-07 13:04:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|206
1654607100000|2022-06-07 13:05:00|91.39|91.31|91.44|91.31|91.44|91.36|91.39|91.31|253
1654607110000|2022-06-07 13:05:10||91.36||91.36||91.36||91.36|0
1654607130000|2022-06-07 13:05:30|91.39|91.31|91.39|91.31|91.44|91.31|91.39|91.31|515
1654607170000|2022-06-07 13:06:10|||||||||295
1654607200000|2022-06-07 13:06:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|295
1654607220000|2022-06-07 13:07:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|60
1654607230000|2022-06-07 13:07:10||91.26||91.26||91.26||91.26|57
1654607240000|2022-06-07 13:07:20|91.34||91.34||91.34||91.34||11
1654607250000|2022-06-07 13:07:30|||||||||1
1654607260000|2022-06-07 13:07:40|91.39||91.39||91.39||91.39||11
1654607270000|2022-06-07 13:07:50|91.34||91.34||91.39||91.34||25
1654607280000|2022-06-07 13:08:00|91.39||91.34||91.39||91.34||18
1654607290000|2022-06-07 13:08:10|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|27
1654607320000|2022-06-07 13:08:40||91.26||91.26||91.26||91.26|18
1654607330000|2022-06-07 13:08:50|91.34||91.34||91.34||91.34||0
1654607350000|2022-06-07 13:09:10|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|600
1654607380000|2022-06-07 13:09:40|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|1309
1654607400000|2022-06-07 13:10:00|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|5
1654607410000|2022-06-07 13:10:10||91.31||91.31||91.31||91.31|163
1654607420000|2022-06-07 13:10:20|91.39||91.39||91.39||91.39||0
1654607450000|2022-06-07 13:10:50|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|6
1654607460000|2022-06-07 13:11:00|91.39|91.31|91.39|91.31|91.44|91.31|91.39|91.31|33
1654607480000|2022-06-07 13:11:20|91.44||91.39||91.44||91.39||0
1654607510000|2022-06-07 13:11:50||91.26||91.26||91.26||91.26|53
1654607520000|2022-06-07 13:12:00|91.34||91.34||91.34||91.34||0
1654607570000|2022-06-07 13:12:50|||||||||50
1654607580000|2022-06-07 13:13:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|21
1654607600000|2022-06-07 13:13:20|||||||||6
1654607610000|2022-06-07 13:13:30|||||||||1
1654607620000|2022-06-07 13:13:40||91.16||91.16||91.16||91.16|16
1654607630000|2022-06-07 13:13:50||91.21||91.21||91.21||91.21|5
1654607650000|2022-06-07 13:14:10|||||||||150
1654607660000|2022-06-07 13:14:20||91.16||91.21||91.21||91.16|24
1654607680000|2022-06-07 13:14:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|415
1654607720000|2022-06-07 13:15:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|18
1654607750000|2022-06-07 13:15:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|82
1654607770000|2022-06-07 13:16:10|||||||||1188
1654607780000|2022-06-07 13:16:20|91.29|91.21|91.29|91.16|91.29|91.21|91.29|91.16|46
1654607790000|2022-06-07 13:16:30|91.24||91.24||91.29||91.24||0
1654607800000|2022-06-07 13:16:40|||||||||792
1654607820000|2022-06-07 13:17:00||91.11||91.16||91.16||91.11|51
1654607860000|2022-06-07 13:17:40|91.29||91.24||91.29||91.24||8
1654607870000|2022-06-07 13:17:50|91.29||91.24||91.29||91.24||25
1654607880000|2022-06-07 13:18:00|||||||||4
1654607890000|2022-06-07 13:18:10|91.29||91.24||91.29||91.24||0
1654607900000|2022-06-07 13:18:20|91.29||91.29||91.29||91.24||0
1654607910000|2022-06-07 13:18:30|91.24||91.24||91.29||91.24||305
1654607960000|2022-06-07 13:19:20|91.29||91.29||91.29||91.29||6
1654607970000|2022-06-07 13:19:30|91.24||91.29||91.29||91.24||5
1654607980000|2022-06-07 13:19:40|91.24||91.24||91.29||91.24||0
1654608000000|2022-06-07 13:20:00|||||||||1
1654608010000|2022-06-07 13:20:10||91.11||91.16||91.16||91.11|35
1654608030000|2022-06-07 13:20:30|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|181
1654608060000|2022-06-07 13:21:00|||||||||650
1654608070000|2022-06-07 13:21:10|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.21|82
1654608120000|2022-06-07 13:22:00||91.21||91.26||91.26||91.21|59
1654608130000|2022-06-07 13:22:10||91.21||91.21||91.21||91.21|20
1654608140000|2022-06-07 13:22:20||91.26||91.26||91.26||91.21|9
1654608150000|2022-06-07 13:22:30||91.21||91.21||91.21||91.21|0
1654608160000|2022-06-07 13:22:40|91.29||91.29||91.34||91.29||0
1654608170000|2022-06-07 13:22:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|374
1654608190000|2022-06-07 13:23:10|91.29||91.29||91.29||91.29||4
1654608200000|2022-06-07 13:23:20|91.24||91.29||91.29||91.24||0
1654608210000|2022-06-07 13:23:30|91.24||91.29||91.29||91.24||0
1654608240000|2022-06-07 13:24:00|91.24||91.24||91.24||91.24||0
1654608250000|2022-06-07 13:24:10|91.29|91.21|91.29|91.16|91.29|91.21|91.29|91.16|86
1654608260000|2022-06-07 13:24:20|91.24||91.24||91.24||91.24||0
1654608270000|2022-06-07 13:24:30|91.29||91.24||91.29||91.24||0
1654608310000|2022-06-07 13:25:10|||||||||19
1654608330000|2022-06-07 13:25:30|91.29||91.29||91.29||91.29||5
1654608340000|2022-06-07 13:25:40|91.24||91.24||91.29||91.24||0
1654608350000|2022-06-07 13:25:50|91.29||91.24||91.29||91.24||5
1654608390000|2022-06-07 13:26:30|||||||||2
1654608400000|2022-06-07 13:26:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|30
1654608450000|2022-06-07 13:27:30|||||||||1
1654608470000|2022-06-07 13:27:50|||||||||75
1654608480000|2022-06-07 13:28:00|91.24|91.16|91.19|91.11|91.24|91.16|91.19|91.11|32
1654608490000|2022-06-07 13:28:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|1
1654608500000|2022-06-07 13:28:20||91.11||91.16||91.16||91.11|0
1654608510000|2022-06-07 13:28:30||91.11||91.16||91.16||91.11|0
1654608530000|2022-06-07 13:28:50|91.29||91.24||91.29||91.24||35
1654608540000|2022-06-07 13:29:00|91.29|91.21|91.29|91.21|91.29|91.21|91.24|91.21|3
1654608550000|2022-06-07 13:29:10||91.16||91.21||91.21||91.16|46
1654608570000|2022-06-07 13:29:30|91.34||91.34||91.34||91.34||360
1654608580000|2022-06-07 13:29:40|91.29||91.29||91.29||91.29||0
1654608590000|2022-06-07 13:29:50|91.34|91.26|91.34|91.21|91.34|91.26|91.34|91.21|835
1654608600000|2022-06-07 13:30:00|91.29|91.26|91.39|91.31|91.39|91.31|91.29|91.21|285
1654608610000|2022-06-07 13:30:10|91.34|91.26|91.34|91.26|91.39|91.26|91.34|91.26|146
1654608630000|2022-06-07 13:30:30|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|476
1654608640000|2022-06-07 13:30:40||91.31||91.36||91.36||91.31|131
1654608650000|2022-06-07 13:30:50|91.39|91.31|91.44|91.31|91.44|91.36|91.39|91.31|62
1654608660000|2022-06-07 13:31:00|91.39|91.26|91.34|91.26|91.39|91.26|91.34|91.26|205
1654608670000|2022-06-07 13:31:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|0
1654608680000|2022-06-07 13:31:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|11
1654608690000|2022-06-07 13:31:30|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|116
1654608710000|2022-06-07 13:31:50|91.29|91.21|91.34|91.21|91.34|91.21|91.29|91.21|529
1654608720000|2022-06-07 13:32:00|91.29||91.29||91.34||91.29||50
1654608730000|2022-06-07 13:32:10|91.24|91.16|91.24|91.16|91.29|91.16|91.24|91.16|553
1654608740000|2022-06-07 13:32:20|91.29||91.24||91.29||91.24||0
1654608750000|2022-06-07 13:32:30||91.11||91.11||91.11||91.11|59
1654608760000|2022-06-07 13:32:40|91.29|91.16|91.24|91.16|91.29|91.21|91.24|91.16|21
1654608770000|2022-06-07 13:32:50|91.29|91.21|91.39|91.26|91.39|91.31|91.24|91.16|40
1654608780000|2022-06-07 13:33:00|91.34|91.31|91.34|91.26|91.39|91.31|91.34|91.26|4
1654608790000|2022-06-07 13:33:10|91.39|91.31|91.39|91.26|91.39|91.31|91.34|91.26|74
1654608800000|2022-06-07 13:33:20||91.31||91.31||91.31||91.31|0
1654608810000|2022-06-07 13:33:30|91.44||91.44||91.44||91.44||5
1654608820000|2022-06-07 13:33:40||91.36||91.36||91.36||91.31|0
1654608830000|2022-06-07 13:33:50|91.39|91.31|91.39|91.31|91.39|91.36|91.39|91.31|12
1654608840000|2022-06-07 13:34:00|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|77
1654608850000|2022-06-07 13:34:10|91.39|91.31|91.39|91.31|91.39|91.36|91.39|91.26|51
1654608860000|2022-06-07 13:34:20||91.26||91.31||91.31||91.26|0
1654608880000|2022-06-07 13:34:40||91.26||91.31||91.31||91.26|0
1654608890000|2022-06-07 13:34:50||91.26||91.31||91.31||91.26|0
1654608900000|2022-06-07 13:35:00|91.44|91.36|91.44|91.31|91.44|91.36|91.39|91.31|245
1654608910000|2022-06-07 13:35:10|91.39||91.39||91.44||91.39||0
1654608920000|2022-06-07 13:35:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|6
1654608930000|2022-06-07 13:35:30|91.39||91.34||91.39||91.34||6
1654608940000|2022-06-07 13:35:40|91.39|91.31|91.39|91.31|91.39|91.31|91.34|91.31|0
1654608960000|2022-06-07 13:36:00|91.44||91.39||91.44||91.39||0
1654608970000|2022-06-07 13:36:10|91.34|91.26|91.34|91.26|91.39|91.26|91.34|91.26|34
1654608990000|2022-06-07 13:36:30|||||||||10
1654609030000|2022-06-07 13:37:10|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.26|25
1654609040000|2022-06-07 13:37:20|91.34|91.26|91.34|91.26|91.34|91.31|91.34|91.26|2
1654609050000|2022-06-07 13:37:30|||||||||1
1654609070000|2022-06-07 13:37:50|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|33
1654609080000|2022-06-07 13:38:00|91.39|91.21|91.34|91.26|91.39|91.26|91.29|91.21|10
1654609090000|2022-06-07 13:38:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|1
1654609120000|2022-06-07 13:38:40|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|13
1654609130000|2022-06-07 13:38:50|||||||||25
1654609140000|2022-06-07 13:39:00|91.24|91.16|91.24|91.16|91.24|91.21|91.24|91.16|30
1654609150000|2022-06-07 13:39:10|||||||||101
1654609170000|2022-06-07 13:39:30|||||||||9
1654609180000|2022-06-07 13:39:40|||||||||89
1654609190000|2022-06-07 13:39:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|225
1654609210000|2022-06-07 13:40:10|91.24|91.16|91.29|91.16|91.29|91.21|91.24|91.16|57
1654609220000|2022-06-07 13:40:20|91.24|91.21|91.24|91.16|91.29|91.21|91.24|91.16|305
1654609230000|2022-06-07 13:40:30|91.29||91.24||91.29||91.24||0
1654609240000|2022-06-07 13:40:40|91.29|91.21|91.29|91.21|91.29|91.21|91.24|91.16|12
1654609270000|2022-06-07 13:41:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|147
1654609280000|2022-06-07 13:41:20|91.29||91.29||91.29||91.24||14
1654609290000|2022-06-07 13:41:30|91.24|91.21|91.29|91.21|91.29|91.21|91.24|91.21|0
1654609300000|2022-06-07 13:41:40|91.34|91.16|91.34|91.21|91.34|91.21|91.34|91.16|1
1654609310000|2022-06-07 13:41:50|91.29||91.29||91.29||91.29||0
1654609320000|2022-06-07 13:42:00|||||||||94
1654609360000|2022-06-07 13:42:40|||||||||65
1654609370000|2022-06-07 13:42:50|||||||||65
1654609380000|2022-06-07 13:43:00|91.24|91.16|91.24|91.16|91.24|91.21|91.24|91.16|93
1654609390000|2022-06-07 13:43:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|39
1654609440000|2022-06-07 13:44:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|651
1654609450000|2022-06-07 13:44:10|||||||||72
1654609460000|2022-06-07 13:44:20|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|712
1654609470000|2022-06-07 13:44:30|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|856
1654609480000|2022-06-07 13:44:40|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|32
1654609490000|2022-06-07 13:44:50|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|73
1654609500000|2022-06-07 13:45:00|||||||||2
1654609510000|2022-06-07 13:45:10|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|229
1654609520000|2022-06-07 13:45:20|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|51
1654609550000|2022-06-07 13:45:50|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|255
1654609560000|2022-06-07 13:46:00|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|110
1654609570000|2022-06-07 13:46:10|||||||||12
1654609590000|2022-06-07 13:46:30|91.34|91.26|91.39|91.26|91.39|91.31|91.34|91.26|127
1654609600000|2022-06-07 13:46:40|91.34|91.31|91.34|91.26|91.34|91.31|91.34|91.26|12
1654609630000|2022-06-07 13:47:10||91.21||91.26||91.26||91.21|182
1654609650000|2022-06-07 13:47:30|||||||||17
1654609660000|2022-06-07 13:47:40|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|100
1654609670000|2022-06-07 13:47:50|91.34|91.26|91.39|91.31|91.39|91.31|91.34|91.26|195
1654609680000|2022-06-07 13:48:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|265
1654609690000|2022-06-07 13:48:10|||||||||1099
1654609720000|2022-06-07 13:48:40||91.21||91.26||91.26||91.21|286
1654609750000|2022-06-07 13:49:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|132
1654609770000|2022-06-07 13:49:30|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|123
1654609780000|2022-06-07 13:49:40|||||||||7200
1654609800000|2022-06-07 13:50:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|65
1654609810000|2022-06-07 13:50:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|121
1654609820000|2022-06-07 13:50:20|91.34||91.29||91.34||91.29||33
1654609830000|2022-06-07 13:50:30|91.34|91.26|91.29|91.21|91.34|91.26|91.29|91.21|52
1654609840000|2022-06-07 13:50:40|||||||||1
1654609870000|2022-06-07 13:51:10|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|91
1654609880000|2022-06-07 13:51:20|91.39|91.31|91.39|91.26|91.39|91.31|91.39|91.26|437
1654609890000|2022-06-07 13:51:30|91.34||91.34||91.34||91.34||1
1654609900000|2022-06-07 13:51:40|91.39|91.31|91.39|91.26|91.39|91.31|91.34|91.26|66
1654609910000|2022-06-07 13:51:50|91.34||91.34||91.34||91.34||0
1654609920000|2022-06-07 13:52:00|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|24
1654609960000|2022-06-07 13:52:40|91.29|91.21|91.34|91.26|91.34|91.26|91.29|91.21|160
1654609970000|2022-06-07 13:52:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|106
1654609980000|2022-06-07 13:53:00|91.34|91.26|91.29|91.21|91.34|91.26|91.29|91.21|59
1654609990000|2022-06-07 13:53:10|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|13
1654610020000|2022-06-07 13:53:40|||||||||114
1654610030000|2022-06-07 13:53:50|||||||||142
1654610040000|2022-06-07 13:54:00|||||||||16
1654610080000|2022-06-07 13:54:40|||||||||4
1654610130000|2022-06-07 13:55:30|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|146
1654610140000|2022-06-07 13:55:40|91.34|91.26|91.34|91.21|91.34|91.26|91.34|91.21|168
1654610150000|2022-06-07 13:55:50||91.26||91.26||91.26||91.26|140
1654610170000|2022-06-07 13:56:10|91.29|91.21|91.34|91.26|91.34|91.26|91.29|91.21|271
1654610210000|2022-06-07 13:56:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|282
1654610220000|2022-06-07 13:57:00|91.34|91.26|91.29|91.21|91.34|91.26|91.29|91.21|94
1654610230000|2022-06-07 13:57:10||91.16||91.16||91.21||91.16|135
1654610240000|2022-06-07 13:57:20|91.24|91.21|91.29|91.21|91.29|91.21|91.24|91.16|92
1654610250000|2022-06-07 13:57:30||91.16||91.21||91.21||91.16|15
1654610260000|2022-06-07 13:57:40|||||||||40
1654610270000|2022-06-07 13:57:50|91.24|91.16|91.24|91.16|91.29|91.16|91.24|91.16|112
1654610280000|2022-06-07 13:58:00|91.29||91.24||91.29||91.24||20
1654610290000|2022-06-07 13:58:10|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|207
1654610300000|2022-06-07 13:58:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|50
1654610320000|2022-06-07 13:58:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|159
1654610330000|2022-06-07 13:58:50|91.29|91.21|91.29|91.16|91.29|91.21|91.29|91.16|95
1654610340000|2022-06-07 13:59:00|91.24||91.24||91.24||91.24||0
1654610360000|2022-06-07 13:59:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|69
1654610370000|2022-06-07 13:59:30|||||||||11
1654610380000|2022-06-07 13:59:40|||||||||198
1654610390000|2022-06-07 13:59:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|276
1654610400000|2022-06-07 14:00:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|156
1654610440000|2022-06-07 14:00:40|||||||||127
1654610460000|2022-06-07 14:01:00|||||||||9
1654610470000|2022-06-07 14:01:10|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|156
1654610480000|2022-06-07 14:01:20|||||||||13
1654610490000|2022-06-07 14:01:30|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|63
1654610500000|2022-06-07 14:01:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|192
1654610510000|2022-06-07 14:01:50|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|92
1654610520000|2022-06-07 14:02:00|||||||||4
1654610560000|2022-06-07 14:02:40|91.34|91.26|91.39|91.31|91.39|91.31|91.34|91.26|221
1654610570000|2022-06-07 14:02:50|||||||||30
1654610580000|2022-06-07 14:03:00|||||||||141
1654610610000|2022-06-07 14:03:30|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|309
1654610620000|2022-06-07 14:03:40|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|959
1654610630000|2022-06-07 14:03:50|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|199
1654610660000|2022-06-07 14:04:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|127
1654610670000|2022-06-07 14:04:30|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|21
1654610690000|2022-06-07 14:04:50|||||||||354
1654610700000|2022-06-07 14:05:00|91.44||91.39||91.44||91.39||46
1654610710000|2022-06-07 14:05:10|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|17
1654610730000|2022-06-07 14:05:30|||||||||4951
1654610750000|2022-06-07 14:05:50|||||||||154
1654610760000|2022-06-07 14:06:00|||||||||25
1654610770000|2022-06-07 14:06:10|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|499
1654610780000|2022-06-07 14:06:20|91.34|91.26|91.34|91.26|91.34|91.31|91.34|91.26|121
1654610790000|2022-06-07 14:06:30|||||||||294
1654610800000|2022-06-07 14:06:40|||||||||20
1654610820000|2022-06-07 14:07:00|||||||||1
1654610840000|2022-06-07 14:07:20|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|203
1654610860000|2022-06-07 14:07:40|91.34|91.26|91.39|91.31|91.39|91.31|91.34|91.26|40
1654610870000|2022-06-07 14:07:50|91.34|91.26|91.39|91.26|91.39|91.26|91.34|91.26|39
1654610880000|2022-06-07 14:08:00||91.31||91.31||91.31||91.31|0
1654610890000|2022-06-07 14:08:10|91.34|91.26|91.34|91.26|91.39|91.26|91.34|91.26|24
1654610920000|2022-06-07 14:08:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|42
1654610930000|2022-06-07 14:08:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.21|13
1654610940000|2022-06-07 14:09:00|||||||||197
1654610950000|2022-06-07 14:09:10|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|206
1654610980000|2022-06-07 14:09:40|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|94
1654610990000|2022-06-07 14:09:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|41
1654611000000|2022-06-07 14:10:00|||||||||1
1654611010000|2022-06-07 14:10:10|91.39|91.31|91.39|91.26|91.39|91.31|91.34|91.26|609
1654611020000|2022-06-07 14:10:20||91.31||91.31||91.31||91.26|1016
1654611040000|2022-06-07 14:10:40||91.26||91.26||91.31||91.26|105
1654611050000|2022-06-07 14:10:50|91.34|91.31|91.34|91.26|91.34|91.31|91.34|91.26|1
1654611070000|2022-06-07 14:11:10||91.21||91.26||91.26||91.21|94
1654611080000|2022-06-07 14:11:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|84
1654611090000|2022-06-07 14:11:30|||||||||1
1654611100000|2022-06-07 14:11:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|30
1654611110000|2022-06-07 14:11:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|126
1654611120000|2022-06-07 14:12:00||91.16||91.21||91.21||91.16|55
1654611140000|2022-06-07 14:12:20||91.16||91.21||91.21||91.16|114
1654611150000|2022-06-07 14:12:30|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|58
1654611190000|2022-06-07 14:13:10|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|39
1654611230000|2022-06-07 14:13:50|||||||||28
1654611240000|2022-06-07 14:14:00|||||||||6
1654611250000|2022-06-07 14:14:10|||||||||128
1654611270000|2022-06-07 14:14:30|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|121
1654611290000|2022-06-07 14:14:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|72
1654611310000|2022-06-07 14:15:10|91.19|91.11|91.19|91.11|91.19|91.16|91.19|91.11|69
1654611320000|2022-06-07 14:15:20||91.06||91.06||91.06||91.06|45
1654611340000|2022-06-07 14:15:40|91.14||91.14||91.14||91.14||0
1654611350000|2022-06-07 14:15:50|||||||||3
1654611390000|2022-06-07 14:16:30|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|249
1654611400000|2022-06-07 14:16:40|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|5
1654611410000|2022-06-07 14:16:50|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|287
1654611420000|2022-06-07 14:17:00|||||||||66
1654611430000|2022-06-07 14:17:10|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|18
1654611440000|2022-06-07 14:17:20|||||||||4
1654611460000|2022-06-07 14:17:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|262
1654611470000|2022-06-07 14:17:50|||||||||88
1654611530000|2022-06-07 14:18:50||91.06||91.06||91.06||91.06|379
1654611540000|2022-06-07 14:19:00|91.14||91.14||91.19||91.14||6
1654611550000|2022-06-07 14:19:10|91.19||91.19||91.19||91.14||82
1654611560000|2022-06-07 14:19:20|91.14|91.11|91.14|91.06|91.14|91.11|91.14|91.06|75
1654611570000|2022-06-07 14:19:30|||||||||16000
1654611590000|2022-06-07 14:19:50|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|54
1654611600000|2022-06-07 14:20:00|91.14|91.06|91.14|91.06|91.19|91.06|91.14|91.06|27
1654611610000|2022-06-07 14:20:10|||||||||127
1654611650000|2022-06-07 14:20:50|||||||||56
1654611690000|2022-06-07 14:21:30|||||||||1
1654611700000|2022-06-07 14:21:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.06|93
1654611710000|2022-06-07 14:21:50|||||||||4
1654611720000|2022-06-07 14:22:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|146
1654611760000|2022-06-07 14:22:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|54
1654611770000|2022-06-07 14:22:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|51
1654611780000|2022-06-07 14:23:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|38
1654611800000|2022-06-07 14:23:20||91.16||91.16||91.16||91.16|58
1654611810000|2022-06-07 14:23:30||91.21||91.21||91.21||91.21|7
1654611820000|2022-06-07 14:23:40|||||||||4
1654611840000|2022-06-07 14:24:00|||||||||100
1654611860000|2022-06-07 14:24:20|||||||||146
1654611890000|2022-06-07 14:24:50|||||||||2
1654611910000|2022-06-07 14:25:10|||||||||1
1654611940000|2022-06-07 14:25:40|||||||||5
1654611950000|2022-06-07 14:25:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|191
1654611970000|2022-06-07 14:26:10|||||||||1
1654611980000|2022-06-07 14:26:20|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|412
1654612050000|2022-06-07 14:27:30|||||||||149
1654612070000|2022-06-07 14:27:50|||||||||1
1654612080000|2022-06-07 14:28:00|91.44|91.36|91.49|91.36|91.49|91.41|91.44|91.36|513
1654612090000|2022-06-07 14:28:10|91.44|91.41|91.49|91.41|91.49|91.41|91.44|91.36|397
1654612100000|2022-06-07 14:28:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|103
1654612110000|2022-06-07 14:28:30|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|245
1654612140000|2022-06-07 14:29:00|||||||||17
1654612150000|2022-06-07 14:29:10|91.54||91.54||91.54||91.54||283
1654612160000|2022-06-07 14:29:20|91.49||91.49||91.54||91.49||3300
1654612170000|2022-06-07 14:29:30|||||||||2
1654612190000|2022-06-07 14:29:50|||||||||137
1654612200000|2022-06-07 14:30:00|91.54|91.46|91.49|91.41|91.54|91.46|91.49|91.41|127
1654612220000|2022-06-07 14:30:20|91.54|91.46|91.54|91.41|91.54|91.46|91.54|91.41|94
1654612230000|2022-06-07 14:30:30|91.49||91.49||91.54||91.49||35
1654612240000|2022-06-07 14:30:40|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|35
1654612260000|2022-06-07 14:31:00|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|59
1654612340000|2022-06-07 14:32:20|||||||||129
1654612350000|2022-06-07 14:32:30|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|28
1654612390000|2022-06-07 14:33:10|91.54|91.46|91.59|91.51|91.59|91.51|91.54|91.46|192
1654612400000|2022-06-07 14:33:20|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|24
1654612420000|2022-06-07 14:33:40|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|60
1654612460000|2022-06-07 14:34:20|||||||||500
1654612470000|2022-06-07 14:34:30|||||||||300
1654612480000|2022-06-07 14:34:40|||||||||133
1654612510000|2022-06-07 14:35:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|38
1654612520000|2022-06-07 14:35:20|91.59|91.51|91.59|91.46|91.59|91.51|91.59|91.46|45
1654612530000|2022-06-07 14:35:30||91.51||91.46||91.51||91.46|6
1654612540000|2022-06-07 14:35:40||91.51||91.51||91.51||91.51|0
1654612560000|2022-06-07 14:36:00|91.64||91.59||91.64||91.59||72
1654612570000|2022-06-07 14:36:10|||||||||1
1654612580000|2022-06-07 14:36:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|29
1654612590000|2022-06-07 14:36:30|||||||||1
1654612610000|2022-06-07 14:36:50|||||||||68
1654612620000|2022-06-07 14:37:00|||||||||144
1654612640000|2022-06-07 14:37:20|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|32
1654612650000|2022-06-07 14:37:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|45
1654612660000|2022-06-07 14:37:40|91.69|91.61|91.69|91.56|91.69|91.61|91.69|91.56|72
1654612670000|2022-06-07 14:37:50|91.64|91.61|91.64|91.56|91.69|91.61|91.64|91.56|8
1654612680000|2022-06-07 14:38:00|91.69|91.61|91.69|91.61|91.69|91.61|91.64|91.61|59
1654612690000|2022-06-07 14:38:10|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|10
1654612700000|2022-06-07 14:38:20|91.69||91.64||91.69||91.64||134
1654612710000|2022-06-07 14:38:30|||||||||18
1654612770000|2022-06-07 14:39:30|||||||||1
1654612780000|2022-06-07 14:39:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|11
1654612790000|2022-06-07 14:39:50|||||||||250
1654612810000|2022-06-07 14:40:10|||||||||137
1654612820000|2022-06-07 14:40:20||91.56||91.56||91.61||91.56|114
1654612830000|2022-06-07 14:40:30|91.64||91.64||91.64||91.64||0
1654612860000|2022-06-07 14:41:00|91.69|91.61|91.69|91.56|91.69|91.61|91.69|91.56|92
1654612870000|2022-06-07 14:41:10|91.64||91.64||91.64||91.64||0
1654612900000|2022-06-07 14:41:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|50
1654612920000|2022-06-07 14:42:00|||||||||24
1654612930000|2022-06-07 14:42:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|107
1654612940000|2022-06-07 14:42:20|||||||||127
1654612950000|2022-06-07 14:42:30|||||||||50
1654612970000|2022-06-07 14:42:50|||||||||117
1654612980000|2022-06-07 14:43:00||91.61||91.66||91.66||91.61|24
1654613000000|2022-06-07 14:43:20||91.61||91.66||91.66||91.61|28
1654613030000|2022-06-07 14:43:50||91.61||91.66||91.66||91.61|42
1654613040000|2022-06-07 14:44:00|||||||||1
1654613060000|2022-06-07 14:44:20|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|55
1654613070000|2022-06-07 14:44:30|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.61|75
1654613080000|2022-06-07 14:44:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|30
1654613090000|2022-06-07 14:44:50|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|19
1654613120000|2022-06-07 14:45:20|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|41
1654613130000|2022-06-07 14:45:30|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|4
1654613150000|2022-06-07 14:45:50|||||||||128
1654613170000|2022-06-07 14:46:10|||||||||1
1654613200000|2022-06-07 14:46:40|||||||||6120
1654613210000|2022-06-07 14:46:50|||||||||5
1654613220000|2022-06-07 14:47:00|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|119
1654613250000|2022-06-07 14:47:30|||||||||4
1654613280000|2022-06-07 14:48:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.61|236
1654613290000|2022-06-07 14:48:10|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|28
1654613300000|2022-06-07 14:48:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|50
1654613350000|2022-06-07 14:49:10|||||||||8
1654613390000|2022-06-07 14:49:50|||||||||131
1654613470000|2022-06-07 14:51:10|||||||||2
1654613490000|2022-06-07 14:51:30|||||||||135
1654613510000|2022-06-07 14:51:50|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|200
1654613560000|2022-06-07 14:52:40|91.74||91.69||91.74||91.69||370
1654613590000|2022-06-07 14:53:10|||||||||40
1654613620000|2022-06-07 14:53:40|||||||||126
1654613640000|2022-06-07 14:54:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|40
1654613650000|2022-06-07 14:54:10||91.61||91.61||91.61||91.61|35
1654613660000|2022-06-07 14:54:20|91.69||91.69||91.69||91.69||0
1654613670000|2022-06-07 14:54:30|91.74||91.74||91.74||91.74||24
1654613680000|2022-06-07 14:54:40|91.69||91.69||91.74||91.69||0
1654613720000|2022-06-07 14:55:20|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|84
1654613730000|2022-06-07 14:55:30|||||||||90
1654613740000|2022-06-07 14:55:40|91.69|91.61|91.69|91.61|91.69|91.61|91.64|91.61|49
1654613750000|2022-06-07 14:55:50||91.56||91.61||91.61||91.56|254
1654613760000|2022-06-07 14:56:00|91.64|91.56|91.69|91.56|91.69|91.61|91.64|91.56|38
1654613770000|2022-06-07 14:56:10||91.61||91.61||91.61||91.61|1
1654613800000|2022-06-07 14:56:40||91.56||91.56||91.56||91.56|55
1654613810000|2022-06-07 14:56:50|91.64|91.61|91.69|91.61|91.69|91.61|91.64|91.61|66
1654613820000|2022-06-07 14:57:00|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.56|23
1654613860000|2022-06-07 14:57:40||91.56||91.56||91.56||91.56|45
1654613870000|2022-06-07 14:57:50|91.64||91.64||91.64||91.64||30
1654613890000|2022-06-07 14:58:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|118
1654613930000|2022-06-07 14:58:50|||||||||2
1654613940000|2022-06-07 14:59:00|91.64||91.59||91.64||91.59||189
1654613950000|2022-06-07 14:59:10|91.64|91.56|91.59|91.51|91.64|91.56|91.59|91.51|66
1654613990000|2022-06-07 14:59:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|32
1654614000000|2022-06-07 15:00:00|||||||||1
1654614020000|2022-06-07 15:00:20|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|21
1654614060000|2022-06-07 15:01:00|||||||||127
1654614070000|2022-06-07 15:01:10|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.51|29
1654614120000|2022-06-07 15:02:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|36
1654614130000|2022-06-07 15:02:10|||||||||1
1654614150000|2022-06-07 15:02:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|22
1654614180000|2022-06-07 15:03:00|||||||||127
1654614190000|2022-06-07 15:03:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|69
1654614270000|2022-06-07 15:04:30|||||||||6
1654614280000|2022-06-07 15:04:40|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|60
1654614310000|2022-06-07 15:05:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|74
1654614320000|2022-06-07 15:05:20|||||||||55
1654614350000|2022-06-07 15:05:50|91.54|91.46|91.54|91.46|91.59|91.46|91.54|91.46|75
1654614380000|2022-06-07 15:06:20|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|16
1654614390000|2022-06-07 15:06:30|91.54|91.46|91.54|91.46|91.59|91.46|91.54|91.46|97
1654614400000|2022-06-07 15:06:40|91.59||91.54||91.59||91.54||24
1654614420000|2022-06-07 15:07:00|91.59||91.59||91.59||91.59||21
1654614430000|2022-06-07 15:07:10||91.51||91.51||91.51||91.51|0
1654614440000|2022-06-07 15:07:20|||||||||765
1654614450000|2022-06-07 15:07:30|||||||||127
1654614480000|2022-06-07 15:08:00|91.54|91.46|91.59|91.46|91.59|91.51|91.54|91.46|60
1654614490000|2022-06-07 15:08:10|91.54|91.51|91.54|91.46|91.59|91.51|91.54|91.46|7
1654614500000|2022-06-07 15:08:20|91.59||91.59||91.59||91.59||3
1654614510000|2022-06-07 15:08:30||91.51||91.51||91.51||91.51|0
1654614540000|2022-06-07 15:09:00|||||||||4
1654614550000|2022-06-07 15:09:10|||||||||24
1654614560000|2022-06-07 15:09:20|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|120
1654614570000|2022-06-07 15:09:30|||||||||29
1654614580000|2022-06-07 15:09:40|||||||||25
1654614590000|2022-06-07 15:09:50|||||||||34
1654614600000|2022-06-07 15:10:00|||||||||1
1654614610000|2022-06-07 15:10:10|91.59|91.51|91.59|91.46|91.59|91.51|91.59|91.46|71
1654614620000|2022-06-07 15:10:20||91.51||91.51||91.51||91.51|127
1654614630000|2022-06-07 15:10:30|||||||||65
1654614640000|2022-06-07 15:10:40|||||||||1
1654614650000|2022-06-07 15:10:50|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|13
1654614670000|2022-06-07 15:11:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|57
1654614700000|2022-06-07 15:11:40||91.46||91.46||91.46||91.46|711
1654614710000|2022-06-07 15:11:50|91.54||91.54||91.54||91.54||0
1654614750000|2022-06-07 15:12:30|||||||||347
1654614760000|2022-06-07 15:12:40|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|67
1654614800000|2022-06-07 15:13:20|||||||||1
1654614840000|2022-06-07 15:14:00|||||||||50
1654614860000|2022-06-07 15:14:20|||||||||128
1654614890000|2022-06-07 15:14:50|||||||||50
1654614910000|2022-06-07 15:15:10|||||||||2
1654614920000|2022-06-07 15:15:20|91.54|91.46|91.54|91.46|91.59|91.46|91.54|91.46|141
1654614950000|2022-06-07 15:15:50|||||||||3
1654614960000|2022-06-07 15:16:00|91.59|91.51|91.59|91.51|91.59|91.51|91.54|91.46|79
1654614970000|2022-06-07 15:16:10|91.54|91.46|91.59|91.51|91.59|91.51|91.54|91.46|79
1654614980000|2022-06-07 15:16:20|91.54|91.46|91.54|91.46|91.59|91.46|91.54|91.46|14
1654614990000|2022-06-07 15:16:30|91.59||91.59||91.59||91.54||0
1654615000000|2022-06-07 15:16:40|91.54||91.54||91.54||91.54||0
1654615010000|2022-06-07 15:16:50|91.59||91.59||91.59||91.59||32
1654615020000|2022-06-07 15:17:00|91.54||91.54||91.54||91.54||1
1654615030000|2022-06-07 15:17:10|||||||||118
1654615040000|2022-06-07 15:17:20|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|0
1654615050000|2022-06-07 15:17:30||91.46||91.46||91.46||91.46|80
1654615060000|2022-06-07 15:17:40|91.54||91.54||91.54||91.54||0
1654615070000|2022-06-07 15:17:50|91.59||91.59||91.59||91.59||0
1654615080000|2022-06-07 15:18:00||91.51||91.46||91.51||91.46|25
1654615090000|2022-06-07 15:18:10|91.54||91.54||91.59||91.54||0
1654615110000|2022-06-07 15:18:30|||||||||15
1654615130000|2022-06-07 15:18:50|91.59||91.59||91.59||91.59||81
1654615140000|2022-06-07 15:19:00|91.54|91.51|91.59|91.51|91.59|91.51|91.54|91.51|30
1654615170000|2022-06-07 15:19:30|91.54|91.46|91.54|91.46|91.59|91.46|91.54|91.46|171
1654615200000|2022-06-07 15:20:00|91.59||91.59||91.59||91.59||110
1654615210000|2022-06-07 15:20:10|91.54|91.51|91.54|91.46|91.59|91.51|91.54|91.46|40
1654615220000|2022-06-07 15:20:20|91.59||91.54||91.59||91.54||1
1654615280000|2022-06-07 15:21:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|475
1654615310000|2022-06-07 15:21:50|||||||||95
1654615320000|2022-06-07 15:22:00|||||||||1
1654615340000|2022-06-07 15:22:20||91.36||91.36||91.36||91.36|137
1654615350000|2022-06-07 15:22:30|91.44|91.41|91.44|91.36|91.44|91.41|91.44|91.36|24
1654615360000|2022-06-07 15:22:40|91.49|91.41|91.49|91.36|91.49|91.41|91.49|91.36|15
1654615370000|2022-06-07 15:22:50||91.41||91.41||91.41||91.41|7
1654615400000|2022-06-07 15:23:20|91.54||91.49||91.54||91.49||208
1654615410000|2022-06-07 15:23:30|91.54||91.49||91.54||91.49||0
1654615440000|2022-06-07 15:24:00|||||||||122
1654615470000|2022-06-07 15:24:30|||||||||94
1654615510000|2022-06-07 15:25:10|||||||||76
1654615520000|2022-06-07 15:25:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|262
1654615540000|2022-06-07 15:25:40|91.49||91.44||91.49||91.44||85
1654615550000|2022-06-07 15:25:50|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|68
1654615560000|2022-06-07 15:26:00|||||||||90
1654615570000|2022-06-07 15:26:10|||||||||3
1654615640000|2022-06-07 15:27:20|||||||||87
1654615670000|2022-06-07 15:27:50|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|93
1654615690000|2022-06-07 15:28:10|||||||||4
1654615700000|2022-06-07 15:28:20|||||||||86
1654615710000|2022-06-07 15:28:30|||||||||2
1654615720000|2022-06-07 15:28:40|||||||||6
1654615730000|2022-06-07 15:28:50|||||||||7
1654615740000|2022-06-07 15:29:00|||||||||10
1654615750000|2022-06-07 15:29:10|||||||||12
1654615760000|2022-06-07 15:29:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|834
1654615770000|2022-06-07 15:29:30|91.54|91.46|91.54|91.41|91.54|91.46|91.54|91.41|61
1654615780000|2022-06-07 15:29:40|||||||||77
1654615790000|2022-06-07 15:29:50|91.49|91.46|91.54|91.41|91.54|91.46|91.49|91.41|228
1654615800000|2022-06-07 15:30:00|91.49||91.49||91.49||91.49||81
1654615810000|2022-06-07 15:30:10|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|30
1654615820000|2022-06-07 15:30:20|91.49||91.49||91.49||91.44||31
1654615830000|2022-06-07 15:30:30|91.44||91.44||91.44||91.44||200
1654615840000|2022-06-07 15:30:40|||||||||29
1654615850000|2022-06-07 15:30:50|||||||||11
1654615860000|2022-06-07 15:31:00|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|33
1654615870000|2022-06-07 15:31:10|||||||||86
1654615880000|2022-06-07 15:31:20|||||||||14
1654615890000|2022-06-07 15:31:30|||||||||11
1654615900000|2022-06-07 15:31:40|||||||||13
1654615910000|2022-06-07 15:31:50|||||||||24
1654615920000|2022-06-07 15:32:00|||||||||11
1654615930000|2022-06-07 15:32:10|||||||||147
1654615940000|2022-06-07 15:32:20|||||||||69
1654615950000|2022-06-07 15:32:30|91.44|91.36|91.49|91.36|91.49|91.36|91.44|91.36|292
1654615960000|2022-06-07 15:32:40||91.41||91.41||91.41||91.41|39
1654615970000|2022-06-07 15:32:50|||||||||14
1654615980000|2022-06-07 15:33:00|||||||||22
1654615990000|2022-06-07 15:33:10||91.36||91.41||91.41||91.36|419
1654616000000|2022-06-07 15:33:20|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|2257
1654616010000|2022-06-07 15:33:30|91.49|91.41|91.54|91.41|91.54|91.41|91.49|91.41|285
1654616020000|2022-06-07 15:33:40|91.49||91.54||91.54||91.49||51
1654616030000|2022-06-07 15:33:50||91.46||91.46||91.46||91.46|0
1654616040000|2022-06-07 15:34:00|||||||||74
1654616050000|2022-06-07 15:34:10|||||||||14
1654616060000|2022-06-07 15:34:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|104
1654616070000|2022-06-07 15:34:30|||||||||15
1654616080000|2022-06-07 15:34:40|||||||||22
1654616090000|2022-06-07 15:34:50|||||||||199
1654616100000|2022-06-07 15:35:00|91.54||91.49||91.54||91.49||263
1654616110000|2022-06-07 15:35:10|||||||||652
1654616130000|2022-06-07 15:35:30||91.36||91.41||91.41||91.36|617
1654616140000|2022-06-07 15:35:40||91.36||91.36||91.36||91.36|0
1654616150000|2022-06-07 15:35:50||91.41||91.41||91.41||91.41|15
1654616160000|2022-06-07 15:36:00||91.36||91.41||91.41||91.36|0
1654616170000|2022-06-07 15:36:10||91.36||91.36||91.36||91.36|19
1654616180000|2022-06-07 15:36:20||91.41||91.36||91.41||91.36|0
1654616190000|2022-06-07 15:36:30|91.44|91.41|91.49|91.36|91.49|91.41|91.44|91.36|182
1654616200000|2022-06-07 15:36:40|91.44||91.44||91.44||91.44||0
1654616210000|2022-06-07 15:36:50|||||||||70
1654616220000|2022-06-07 15:37:00|91.49||91.49||91.49||91.44||70
1654616230000|2022-06-07 15:37:10||91.41||91.36||91.41||91.36|5
1654616240000|2022-06-07 15:37:20||91.41||91.41||91.41||91.36|0
1654616250000|2022-06-07 15:37:30||91.36||91.41||91.41||91.36|0
1654616260000|2022-06-07 15:37:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|60
1654616290000|2022-06-07 15:38:10|||||||||4
1654616310000|2022-06-07 15:38:30|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|416
1654616330000|2022-06-07 15:38:50|91.54||91.49||91.54||91.49||405
1654616340000|2022-06-07 15:39:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.41|93
1654616350000|2022-06-07 15:39:10|||||||||2
1654616370000|2022-06-07 15:39:30|||||||||50
1654616390000|2022-06-07 15:39:50|||||||||50
1654616400000|2022-06-07 15:40:00|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|297
1654616410000|2022-06-07 15:40:10|||||||||100
1654616430000|2022-06-07 15:40:30|||||||||100
1654616470000|2022-06-07 15:41:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|45
1654616480000|2022-06-07 15:41:20||91.41||91.41||91.41||91.41|5
1654616510000|2022-06-07 15:41:50|91.49||91.49||91.49||91.49||0
1654616560000|2022-06-07 15:42:40|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|66
1654616570000|2022-06-07 15:42:50|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|187
1654616700000|2022-06-07 15:45:00|||||||||200
1654616770000|2022-06-07 15:46:10|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.41|50
1654616800000|2022-06-07 15:46:40|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|85
1654616980000|2022-06-07 15:49:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|374
1654616990000|2022-06-07 15:49:50||91.31||91.36||91.36||91.31|0
1654617000000|2022-06-07 15:50:00|91.39|91.31|91.44|91.31|91.44|91.31|91.39|91.31|5
1654617010000|2022-06-07 15:50:10|91.39|91.36|91.44|91.36|91.44|91.36|91.39|91.36|5
1654617080000|2022-06-07 15:51:20|91.49||91.44||91.49||91.44||0
1654617100000|2022-06-07 15:51:40|91.49||91.44||91.49||91.44||0
1654617200000|2022-06-07 15:53:20|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|88
1654617210000|2022-06-07 15:53:30|91.44||91.44||91.44||91.44||117
1654617230000|2022-06-07 15:53:50|91.39||91.39||91.39||91.39||0
1654617400000|2022-06-07 15:56:40|91.44||91.44||91.44||91.44||103
1654617410000|2022-06-07 15:56:50||91.36||91.36||91.36||91.36|12
1654617430000|2022-06-07 15:57:10|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|300
1654617440000|2022-06-07 15:57:20|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|200
1654617480000|2022-06-07 15:58:00||91.31||91.31||91.31||91.31|3
1654617490000|2022-06-07 15:58:10||91.36||91.31||91.36||91.31|0
1654617500000|2022-06-07 15:58:20||91.36||91.36||91.36||91.36|0
1654617620000|2022-06-07 16:00:20|91.49||91.49||91.49||91.49||456
1654617630000|2022-06-07 16:00:30|91.44|91.41|91.44|91.36|91.44|91.41|91.44|91.36|14
1654617750000|2022-06-07 16:02:30|||||||||50
1654617770000|2022-06-07 16:02:50|91.49||91.49||91.49||91.49||4
1654617780000|2022-06-07 16:03:00|91.44||91.49||91.49||91.44||14
1654617790000|2022-06-07 16:03:10||91.41||91.41||91.41||91.41|0
1654617830000|2022-06-07 16:03:50|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|0
1654617840000|2022-06-07 16:04:00|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|108
1654617850000|2022-06-07 16:04:10||91.36||91.36||91.36||91.36|122
1654617860000|2022-06-07 16:04:20|91.44||91.44||91.44||91.44||0
1654617920000|2022-06-07 16:05:20||91.31||91.36||91.36||91.31|0
1654617950000|2022-06-07 16:05:50||91.31||91.31||91.31||91.31|3
1654617960000|2022-06-07 16:06:00|91.39||91.39||91.39||91.39||0
1654617970000|2022-06-07 16:06:10|||||||||1
1654618000000|2022-06-07 16:06:40|91.44||91.44||91.44||91.44||0
1654618050000|2022-06-07 16:07:30||91.36||91.36||91.36||91.36|0
1654618060000|2022-06-07 16:07:40||91.31||91.31||91.31||91.31|0
1654618070000|2022-06-07 16:07:50|91.39||91.39||91.39||91.39||0
1654618080000|2022-06-07 16:08:00|91.44||91.39||91.44||91.39||0
1654618090000|2022-06-07 16:08:10|91.44||91.44||91.44||91.44||0
1654618150000|2022-06-07 16:09:10|91.39||91.44||91.44||91.39||0
1654618160000|2022-06-07 16:09:20||91.36||91.36||91.36||91.36|5
1654618240000|2022-06-07 16:10:40|||||||||11
1654618270000|2022-06-07 16:11:10|||||||||8
1654618300000|2022-06-07 16:11:40|||||||||8
1654618310000|2022-06-07 16:11:50|91.49||91.49||91.49||91.49||9
1654618320000|2022-06-07 16:12:00|91.44||91.44||91.44||91.44||0
1654618330000|2022-06-07 16:12:10|91.49||91.49||91.49||91.49||1
1654618340000|2022-06-07 16:12:20|91.44||91.44||91.44||91.44||1
1654618350000|2022-06-07 16:12:30|||||||||4
1654618360000|2022-06-07 16:12:40|||||||||155
1654618400000|2022-06-07 16:13:20|||||||||9
1654618410000|2022-06-07 16:13:30|91.49||91.49||91.49||91.49||0
1654618430000|2022-06-07 16:13:50|||||||||2
1654618440000|2022-06-07 16:14:00|||||||||13
1654618450000|2022-06-07 16:14:10||91.41||91.41||91.41||91.41|2
1654618460000|2022-06-07 16:14:20|||||||||3
1654618470000|2022-06-07 16:14:30|||||||||3
1654618480000|2022-06-07 16:14:40|||||||||4
1654618490000|2022-06-07 16:14:50|||||||||3
1654618500000|2022-06-07 16:15:00|||||||||2
1654618510000|2022-06-07 16:15:10|||||||||11
1654618540000|2022-06-07 16:15:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|34
1654618580000|2022-06-07 16:16:20|||||||||2
1654618590000|2022-06-07 16:16:30|||||||||13
1654618600000|2022-06-07 16:16:40|||||||||2
1654618610000|2022-06-07 16:16:50|91.49||91.44||91.49||91.44||13
1654618640000|2022-06-07 16:17:20|||||||||3
1654618650000|2022-06-07 16:17:30|||||||||13
1654618690000|2022-06-07 16:18:10|||||||||10
1654618710000|2022-06-07 16:18:30|||||||||7
1654618720000|2022-06-07 16:18:40|||||||||1
1654618750000|2022-06-07 16:19:10|||||||||10
1654618780000|2022-06-07 16:19:40|||||||||6
1654618800000|2022-06-07 16:20:00|||||||||1
1654618880000|2022-06-07 16:21:20||91.31||91.31||91.31||91.31|3
1654618890000|2022-06-07 16:21:30||91.36||91.36||91.36||91.31|0
1654618900000|2022-06-07 16:21:40||91.31||91.31||91.31||91.31|1
1654618910000|2022-06-07 16:21:50||91.36||91.36||91.36||91.36|0
1654619000000|2022-06-07 16:23:20|91.49||91.49||91.49||91.49||32
1654619090000|2022-06-07 16:24:50|91.44||91.44||91.44||91.44||0
1654619120000|2022-06-07 16:25:20|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.36|11
1654619140000|2022-06-07 16:25:40||91.36||91.36||91.36||91.36|0
1654619170000|2022-06-07 16:26:10||91.41||91.41||91.41||91.41|0
1654619180000|2022-06-07 16:26:20||91.36||91.36||91.36||91.36|0
1654619190000|2022-06-07 16:26:30||91.41||91.41||91.41||91.41|0
1654619230000|2022-06-07 16:27:10|91.54||91.54||91.54||91.54||1
1654619240000|2022-06-07 16:27:20|91.44|91.46|91.44|91.36|91.44|91.46|91.44|91.36|1232
1654619300000|2022-06-07 16:28:20|91.39|91.31|91.39|91.31|91.44|91.31|91.39|91.31|31
1654619310000|2022-06-07 16:28:30|91.44||91.39||91.44||91.39||0
1654619330000|2022-06-07 16:28:50||91.26||91.31||91.31||91.26|2
1654619340000|2022-06-07 16:29:00||91.26||91.26||91.26||91.26|0
1654619360000|2022-06-07 16:29:20||91.31||91.31||91.31||91.31|0
1654619390000|2022-06-07 16:29:50||91.26||91.31||91.31||91.26|1
1654619410000|2022-06-07 16:30:10|||||||||20
1654619460000|2022-06-07 16:31:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|206
1654619470000|2022-06-07 16:31:10|91.39||91.39||91.39||91.39||0
1654619480000|2022-06-07 16:31:20||91.31||91.31||91.31||91.31|5
1654619590000|2022-06-07 16:33:10||91.26||91.31||91.31||91.26|2
1654619610000|2022-06-07 16:33:30|||||||||65
1654619620000|2022-06-07 16:33:40|91.44||91.39||91.44||91.39||93
1654619630000|2022-06-07 16:33:50|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|330
1654619720000|2022-06-07 16:35:20|||||||||4
1654619790000|2022-06-07 16:36:30|||||||||85
1654619800000|2022-06-07 16:36:40|||||||||180
1654619850000|2022-06-07 16:37:30|||||||||3
1654619860000|2022-06-07 16:37:40|||||||||74
1654619870000|2022-06-07 16:37:50|91.44||91.44||91.44||91.44||65
1654619890000|2022-06-07 16:38:10|91.39||91.39||91.39||91.39||0
1654619910000|2022-06-07 16:38:30|91.44||91.44||91.44||91.44||30
1654619930000|2022-06-07 16:38:50|91.39||91.44||91.44||91.39||5
1654619970000|2022-06-07 16:39:30||91.36||91.36||91.36||91.36|0
1654620010000|2022-06-07 16:40:10|91.49||91.49||91.49||91.44||0
1654620030000|2022-06-07 16:40:30||91.41||91.41||91.41||91.36|0
1654620080000|2022-06-07 16:41:20|91.54|91.46|91.54|91.41|91.54|91.46|91.54|91.41|0
1654620090000|2022-06-07 16:41:30||91.46||91.41||91.46||91.41|5
1654620110000|2022-06-07 16:41:50|91.49||91.49||91.49||91.49||0
1654620150000|2022-06-07 16:42:30|91.54||91.54||91.54||91.54||0
1654620190000|2022-06-07 16:43:10|91.49||91.49||91.49||91.49||0
1654620200000|2022-06-07 16:43:20|91.54||91.54||91.54||91.54||0
1654620210000|2022-06-07 16:43:30||91.46||91.41||91.46||91.41|0
1654620240000|2022-06-07 16:44:00|91.49||91.49||91.49||91.49||0
1654620280000|2022-06-07 16:44:40||91.36||91.36||91.36||91.36|53
1654620290000|2022-06-07 16:44:50||91.41||91.41||91.41||91.41|0
1654620310000|2022-06-07 16:45:10|91.54||91.49||91.54||91.49||0
1654620320000|2022-06-07 16:45:20|91.54||91.54||91.54||91.54||0
1654620360000|2022-06-07 16:46:00|91.49||91.49||91.49||91.49||0
1654620370000|2022-06-07 16:46:10|91.54||91.49||91.54||91.49||0
1654620380000|2022-06-07 16:46:20|91.54||91.54||91.54||91.49||0
1654620390000|2022-06-07 16:46:30|91.49||91.49||91.49||91.49||0
1654620400000|2022-06-07 16:46:40|||||||||15
1654620410000|2022-06-07 16:46:50|91.54|91.46|91.54|91.41|91.54|91.46|91.54|91.41|27
1654620440000|2022-06-07 16:47:20||91.46||91.46||91.46||91.41|0
1654620450000|2022-06-07 16:47:30||91.41||91.41||91.46||91.41|3
1654620460000|2022-06-07 16:47:40||91.46||91.46||91.46||91.46|0
1654620610000|2022-06-07 16:50:10||91.41||91.41||91.41||91.41|1
1654620620000|2022-06-07 16:50:20|91.49||91.49||91.49||91.49||0
1654620630000|2022-06-07 16:50:30|91.54||91.54||91.54||91.54||0
1654620660000|2022-06-07 16:51:00|91.49||91.54||91.54||91.49||0
1654620680000|2022-06-07 16:51:20|91.49||91.49||91.49||91.49||0
1654620710000|2022-06-07 16:51:50|91.54||91.54||91.54||91.54||0
1654620740000|2022-06-07 16:52:20|||||||||3
1654620750000|2022-06-07 16:52:30||91.46||91.46||91.46||91.46|0
1654620800000|2022-06-07 16:53:20|91.59||91.59||91.59||91.59||15
1654620820000|2022-06-07 16:53:40||91.51||91.51||91.51||91.51|0
1654620840000|2022-06-07 16:54:00||91.46||91.51||91.51||91.46|0
1654620860000|2022-06-07 16:54:20||91.46||91.46||91.46||91.46|0
1654620880000|2022-06-07 16:54:40||91.51||91.46||91.51||91.46|0
1654620890000|2022-06-07 16:54:50||91.51||91.51||91.51||91.51|0
1654620940000|2022-06-07 16:55:40||91.46||91.46||91.46||91.46|3
1654620990000|2022-06-07 16:56:30||91.51||91.46||91.51||91.46|0
1654621040000|2022-06-07 16:57:20||91.51||91.46||91.51||91.46|0
1654621080000|2022-06-07 16:58:00|91.54||91.54||91.54||91.54||0
1654621120000|2022-06-07 16:58:40|91.59|91.51|91.59|91.46|91.59|91.51|91.59|91.46|6
1654621170000|2022-06-07 16:59:30|91.54||91.54||91.54||91.54||0
1654621180000|2022-06-07 16:59:40|91.59||91.59||91.59||91.59||0
1654621200000|2022-06-07 17:00:00|91.54||91.54||91.54||91.54||0
1654621370000|2022-06-07 17:02:50|91.59||91.59||91.59||91.59||0
1654621420000|2022-06-07 17:03:40||91.51||91.46||91.51||91.46|0
1654621450000|2022-06-07 17:04:10||91.51||91.46||91.51||91.46|0
1654621460000|2022-06-07 17:04:20||91.51||91.46||91.51||91.46|0
1654621470000|2022-06-07 17:04:30||91.51||91.51||91.51||91.46|0
1654621570000|2022-06-07 17:06:10||91.46||91.46||91.46||91.46|26
1654621620000|2022-06-07 17:07:00||91.51||91.46||91.51||91.46|0
1654621630000|2022-06-07 17:07:10||91.51||91.46||91.51||91.46|2
1654621640000|2022-06-07 17:07:20||91.51||91.46||91.51||91.46|0
1654621660000|2022-06-07 17:07:40||91.51||91.46||91.51||91.46|1
1654621670000|2022-06-07 17:07:50||91.51||91.51||91.51||91.51|0
1654621770000|2022-06-07 17:09:30|91.64||91.64||91.64||91.64||25
1654621790000|2022-06-07 17:09:50||91.56||91.56||91.56||91.51|0
1654621810000|2022-06-07 17:10:10|91.69||91.69||91.69||91.69||0
1654621820000|2022-06-07 17:10:20|91.64||91.64||91.64||91.64||0
1654621890000|2022-06-07 17:11:30||91.51||91.51||91.51||91.51|1
1654621900000|2022-06-07 17:11:40|91.59||91.59||91.59||91.59||0
1654621920000|2022-06-07 17:12:00|||||||||19
1654621930000|2022-06-07 17:12:10|91.64||91.64||91.64||91.64||2
1654621940000|2022-06-07 17:12:20||91.56||91.51||91.56||91.51|2
1654621960000|2022-06-07 17:12:40||91.56||91.51||91.56||91.51|0
1654621980000|2022-06-07 17:13:00||91.56||91.51||91.56||91.51|0
1654622110000|2022-06-07 17:15:10|91.59||91.64||91.64||91.59||0
1654622160000|2022-06-07 17:16:00||91.56||91.56||91.56||91.51|0
1654622180000|2022-06-07 17:16:20|||||||||1
1654622190000|2022-06-07 17:16:30|91.69||91.64||91.69||91.64||0
1654622200000|2022-06-07 17:16:40|91.69||91.69||91.69||91.69||0
1654622220000|2022-06-07 17:17:00|91.64||91.64||91.64||91.64||0
1654622230000|2022-06-07 17:17:10||91.51||91.51||91.51||91.51|0
1654622270000|2022-06-07 17:17:50||91.56||91.56||91.56||91.51|0
1654622300000|2022-06-07 17:18:20||91.51||91.51||91.51||91.51|0
1654622310000|2022-06-07 17:18:30||91.56||91.56||91.56||91.56|0
1654622320000|2022-06-07 17:18:40||91.51||91.51||91.56||91.51|0
1654622330000|2022-06-07 17:18:50||91.56||91.51||91.56||91.51|0
1654622340000|2022-06-07 17:19:00||91.56||91.51||91.56||91.51|0
1654622460000|2022-06-07 17:21:00||91.56||91.56||91.56||91.56|0
1654622470000|2022-06-07 17:21:10||91.51||91.51||91.56||91.51|0
1654622480000|2022-06-07 17:21:20||91.56||91.51||91.56||91.51|0
1654622490000|2022-06-07 17:21:30||91.56||91.51||91.56||91.51|0
1654622500000|2022-06-07 17:21:40|91.69|91.56|91.69|91.56|91.69|91.56|91.69|91.51|102
1654622520000|2022-06-07 17:22:00||91.61||91.56||91.61||91.56|5
1654622540000|2022-06-07 17:22:20||91.61||91.56||91.61||91.56|0
1654622550000|2022-06-07 17:22:30||91.61||91.56||91.61||91.56|0
1654622590000|2022-06-07 17:23:10|91.64||91.64||91.64||91.64||0
1654622600000|2022-06-07 17:23:20|91.69||91.69||91.69||91.69||9
1654622610000|2022-06-07 17:23:30|91.64||91.64||91.64||91.64||0
1654622630000|2022-06-07 17:23:50|91.69|91.61|91.69|91.56|91.69|91.61|91.69|91.56|1
1654622640000|2022-06-07 17:24:00||91.61||91.56||91.61||91.56|0
1654622710000|2022-06-07 17:25:10|91.64||91.64||91.64||91.64||0
1654622740000|2022-06-07 17:25:40|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|7
1654622810000|2022-06-07 17:26:50||91.56||91.56||91.56||91.56|50
1654622920000|2022-06-07 17:28:40||91.61||91.56||91.61||91.56|0
1654622980000|2022-06-07 17:29:40||91.61||91.61||91.61||91.61|0
1654622990000|2022-06-07 17:29:50||91.56||91.56||91.56||91.56|0
1654623000000|2022-06-07 17:30:00||91.61||91.61||91.61||91.61|0
1654623050000|2022-06-07 17:30:50||91.56||91.56||91.56||91.56|0
1654623090000|2022-06-07 17:31:30||91.61||91.56||91.61||91.56|0
1654623140000|2022-06-07 17:32:20||91.61||91.56||91.61||91.56|0
1654623160000|2022-06-07 17:32:40||91.61||91.61||91.61||91.61|0
1654623200000|2022-06-07 17:33:20||91.56||91.56||91.56||91.56|0
1654623240000|2022-06-07 17:34:00|91.64||91.64||91.64||91.64||0
1654623300000|2022-06-07 17:35:00|91.69||91.69||91.69||91.69||0
1654623400000|2022-06-07 17:36:40|91.64||91.64||91.64||91.64||0
1654623410000|2022-06-07 17:36:50|91.69||91.69||91.69||91.69||0
1654623420000|2022-06-07 17:37:00|91.64||91.69||91.69||91.64||0
1654623430000|2022-06-07 17:37:10|91.64||91.64||91.69||91.64||0
1654623470000|2022-06-07 17:37:50|91.69||91.69||91.69||91.69||0
1654623490000|2022-06-07 17:38:10|91.64||91.64||91.64||91.64||0
1654623570000|2022-06-07 17:39:30|91.69||91.69||91.69||91.69||5
1654623590000|2022-06-07 17:39:50||91.61||91.56||91.61||91.56|2
1654623630000|2022-06-07 17:40:30|91.64||91.69||91.69||91.64||0
1654623640000|2022-06-07 17:40:40|91.64||91.69||91.69||91.64||0
1654623700000|2022-06-07 17:41:40|91.64||91.69||91.69||91.64||0
1654623740000|2022-06-07 17:42:20|91.64||91.64||91.64||91.64||0
1654623910000|2022-06-07 17:45:10|91.69||91.69||91.69||91.69||0
1654623930000|2022-06-07 17:45:30||91.61||91.56||91.61||91.56|0
1654623940000|2022-06-07 17:45:40||91.61||91.56||91.61||91.56|0
1654623950000|2022-06-07 17:45:50||91.61||91.61||91.61||91.61|0
1654623960000|2022-06-07 17:46:00||91.56||91.61||91.61||91.56|0
1654623980000|2022-06-07 17:46:20||91.56||91.56||91.56||91.56|0
1654623990000|2022-06-07 17:46:30||91.61||91.61||91.61||91.61|0
1654624040000|2022-06-07 17:47:20||91.56||91.56||91.56||91.56|0
1654624090000|2022-06-07 17:48:10|91.64||91.69||91.69||91.64||0
1654624100000|2022-06-07 17:48:20|91.64||91.64||91.64||91.64||0
1654624120000|2022-06-07 17:48:40|91.69||91.69||91.69||91.69||0
1654624130000|2022-06-07 17:48:50||91.61||91.56||91.61||91.56|0
1654624180000|2022-06-07 17:49:40|91.64||91.64||91.64||91.64||0
1654624190000|2022-06-07 17:49:50|91.69||91.69||91.69||91.69||0
1654624270000|2022-06-07 17:51:10||91.61||91.56||91.61||91.56|0
1654624280000|2022-06-07 17:51:20||91.61||91.61||91.61||91.56|0
1654624330000|2022-06-07 17:52:10||91.56||91.56||91.56||91.56|0
1654624340000|2022-06-07 17:52:20||91.61||91.61||91.61||91.61|0
1654624350000|2022-06-07 17:52:30||91.56||91.56||91.61||91.56|0
1654624360000|2022-06-07 17:52:40||91.61||91.61||91.61||91.61|0
1654624410000|2022-06-07 17:53:30||91.56||91.56||91.56||91.56|0
1654624460000|2022-06-07 17:54:20|91.64||91.69||91.69||91.64||0
1654624500000|2022-06-07 17:55:00|91.64||91.69||91.69||91.64||0
1654624510000|2022-06-07 17:55:10|91.64||91.64||91.64||91.64||0
1654624520000|2022-06-07 17:55:20|91.69||91.69||91.69||91.69||0
1654624680000|2022-06-07 17:58:00||91.61||91.56||91.61||91.56|0
1654624720000|2022-06-07 17:58:40|91.64||91.64||91.64||91.64||0
1654624740000|2022-06-07 17:59:00|91.69||91.69||91.69||91.69||0
1654624790000|2022-06-07 17:59:50|91.64||91.64||91.64||91.64||0
1654624910000|2022-06-07 18:01:50|91.69||91.69||91.69||91.69||0
1654624970000|2022-06-07 18:02:50|91.64||91.69||91.69||91.64||0
1654625000000|2022-06-07 18:03:20|91.64||91.69||91.69||91.64||0
1654625100000|2022-06-07 18:05:00||91.61||91.56||91.61||91.56|0
1654625110000|2022-06-07 18:05:10||91.61||91.61||91.61||91.61|0
1654625170000|2022-06-07 18:06:10|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|1
1654625340000|2022-06-07 18:09:00|91.79||91.79||91.79||91.79||1
1654625360000|2022-06-07 18:09:20||91.71||91.71||91.71||91.71|0
1654625410000|2022-06-07 18:10:10|||||||||4
1654625430000|2022-06-07 18:10:30|||||||||3
1654625440000|2022-06-07 18:10:40|||||||||2
1654625460000|2022-06-07 18:11:00|||||||||3
1654625470000|2022-06-07 18:11:10|||||||||2
1654625480000|2022-06-07 18:11:20|||||||||5
1654625500000|2022-06-07 18:11:40|||||||||3
1654625510000|2022-06-07 18:11:50|||||||||1
1654625520000|2022-06-07 18:12:00|||||||||2
1654625530000|2022-06-07 18:12:10|||||||||3
1654625540000|2022-06-07 18:12:20|||||||||3
1654625550000|2022-06-07 18:12:30|91.84|91.76|91.84|91.71|91.84|91.76|91.84|91.71|228
1654625560000|2022-06-07 18:12:40|||||||||4
1654625580000|2022-06-07 18:13:00|||||||||1
1654625590000|2022-06-07 18:13:10|||||||||1
1654625600000|2022-06-07 18:13:20|91.79||91.79||91.79||91.79||4
1654625610000|2022-06-07 18:13:30|91.84||91.84||91.84||91.84||3
1654625620000|2022-06-07 18:13:40||91.76||91.76||91.76||91.76|0
1654625630000|2022-06-07 18:13:50|91.89||91.89||91.89||91.89||3
1654625640000|2022-06-07 18:14:00|||||||||2
1654625650000|2022-06-07 18:14:10||91.81||91.81||91.81||91.81|0
1654625660000|2022-06-07 18:14:20|||||||||3
1654625670000|2022-06-07 18:14:30|||||||||2
1654625680000|2022-06-07 18:14:40|||||||||3
1654625690000|2022-06-07 18:14:50|||||||||3
1654625700000|2022-06-07 18:15:00|||||||||10
1654625710000|2022-06-07 18:15:10|||||||||1
1654625730000|2022-06-07 18:15:30|||||||||2
1654625740000|2022-06-07 18:15:40|||||||||3
1654625760000|2022-06-07 18:16:00|||||||||10
1654625770000|2022-06-07 18:16:10|||||||||2
1654625780000|2022-06-07 18:16:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|97
1654625800000|2022-06-07 18:16:40|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|1
1654625830000|2022-06-07 18:17:10|||||||||3
1654625840000|2022-06-07 18:17:20|91.84||91.84||91.84||91.84||54
1654625970000|2022-06-07 18:19:30|91.79||91.79||91.79||91.79||0
1654626110000|2022-06-07 18:21:50|91.84||91.84||91.84||91.84||1
1654626230000|2022-06-07 18:23:50||91.76||91.76||91.76||91.76|5
1654626390000|2022-06-07 18:26:30|||||||||1
1654626400000|2022-06-07 18:26:40|91.89||91.89||91.89||91.89||3
1654626420000|2022-06-07 18:27:00|91.84||91.84||91.84||91.84||2
1654626430000|2022-06-07 18:27:10|91.89||91.89||91.89||91.89||2
1654626440000|2022-06-07 18:27:20|||||||||1
1654626450000|2022-06-07 18:27:30||91.81||91.76||91.81||91.76|5
1654626460000|2022-06-07 18:27:40|||||||||3
1654626480000|2022-06-07 18:28:00||91.81||91.76||91.81||91.76|5
1654626490000|2022-06-07 18:28:10||91.81||91.81||91.81||91.76|2
1654626510000|2022-06-07 18:28:30|||||||||1
1654626520000|2022-06-07 18:28:40|||||||||2
1654626530000|2022-06-07 18:28:50|||||||||1
1654626540000|2022-06-07 18:29:00|||||||||2
1654626550000|2022-06-07 18:29:10|||||||||2
1654626560000|2022-06-07 18:29:20|||||||||1
1654626570000|2022-06-07 18:29:30|||||||||1
1654626580000|2022-06-07 18:29:40|||||||||4
1654626590000|2022-06-07 18:29:50|||||||||1
1654626600000|2022-06-07 18:30:00|||||||||1
1654626620000|2022-06-07 18:30:20|||||||||2
1654626630000|2022-06-07 18:30:30|||||||||3
1654626640000|2022-06-07 18:30:40|||||||||1
1654626660000|2022-06-07 18:31:00|||||||||3
1654626680000|2022-06-07 18:31:20|||||||||1
1654626690000|2022-06-07 18:31:30|||||||||3
1654626700000|2022-06-07 18:31:40|||||||||1
1654626710000|2022-06-07 18:31:50|||||||||2
1654626720000|2022-06-07 18:32:00|91.94||91.94||91.94||91.94||440
1654626740000|2022-06-07 18:32:20|||||||||2
1654626750000|2022-06-07 18:32:30|||||||||1
1654626770000|2022-06-07 18:32:50|||||||||3
1654626780000|2022-06-07 18:33:00|||||||||2
1654626800000|2022-06-07 18:33:20|||||||||1
1654626810000|2022-06-07 18:33:30||91.86||91.81||91.86||91.81|8
1654626820000|2022-06-07 18:33:40||91.86||91.86||91.86||91.81|1
1654626830000|2022-06-07 18:33:50||91.81||91.86||91.86||91.81|0
1654626840000|2022-06-07 18:34:00|91.99||91.94||91.99||91.94||3
1654626850000|2022-06-07 18:34:10|91.99||91.99||91.99||91.99||1
1654626860000|2022-06-07 18:34:20|91.94||91.94||91.94||91.94||0
1654626870000|2022-06-07 18:34:30|||||||||3
1654626890000|2022-06-07 18:34:50|||||||||2
1654626900000|2022-06-07 18:35:00|||||||||2
1654626920000|2022-06-07 18:35:20|||||||||1
1654626940000|2022-06-07 18:35:40|||||||||3
1654626950000|2022-06-07 18:35:50|91.99||91.99||91.99||91.99||1
1654626960000|2022-06-07 18:36:00|||||||||1
1654626970000|2022-06-07 18:36:10|||||||||2
1654626990000|2022-06-07 18:36:30|||||||||2
1654627000000|2022-06-07 18:36:40|91.94||91.99||91.99||91.94||2
1654627020000|2022-06-07 18:37:00|||||||||1
1654627030000|2022-06-07 18:37:10|91.94||91.94||91.94||91.94||1
1654627040000|2022-06-07 18:37:20|91.99||91.99||91.99||91.99||2
1654627050000|2022-06-07 18:37:30|91.94||91.94||91.94||91.94||1
1654627060000|2022-06-07 18:37:40|||||||||1
1654627070000|2022-06-07 18:37:50|||||||||2
1654627100000|2022-06-07 18:38:20|||||||||1
1654627110000|2022-06-07 18:38:30|||||||||3
1654627120000|2022-06-07 18:38:40|91.99||91.94||91.99||91.94||1
1654627140000|2022-06-07 18:39:00|||||||||2
1654627150000|2022-06-07 18:39:10|91.99||91.99||91.99||91.99||2
1654627160000|2022-06-07 18:39:20|91.94||91.94||91.94||91.94||0
1654627170000|2022-06-07 18:39:30|91.99||91.94||91.99||91.94||1
1654627180000|2022-06-07 18:39:40|91.99||91.94||91.99||91.94||2
1654627190000|2022-06-07 18:39:50|91.99||91.94||91.99||91.94||1
1654627210000|2022-06-07 18:40:10|||||||||2
1654627230000|2022-06-07 18:40:30|91.99||91.99||91.99||91.99||2
1654627240000|2022-06-07 18:40:40|91.94||91.94||91.99||91.94||2
1654627250000|2022-06-07 18:40:50|||||||||1
1654627260000|2022-06-07 18:41:00|||||||||1
1654627280000|2022-06-07 18:41:20|||||||||1
1654627290000|2022-06-07 18:41:30|||||||||2
1654627300000|2022-06-07 18:41:40|||||||||1
1654627310000|2022-06-07 18:41:50|91.89|91.81|91.89|91.76|91.89|91.81|91.89|91.76|99
1654627340000|2022-06-07 18:42:20|91.84||91.89||91.89||91.84||9
1654627360000|2022-06-07 18:42:40|91.84||91.84||91.84||91.84||24
1654627400000|2022-06-07 18:43:20||91.71||91.71||91.71||91.71|14
1654627410000|2022-06-07 18:43:30|91.79||91.84||91.84||91.79||0
1654627420000|2022-06-07 18:43:40|91.79||91.79||91.79||91.79||0
1654627450000|2022-06-07 18:44:10||91.66||91.66||91.66||91.66|9
1654627460000|2022-06-07 18:44:20|91.74||91.74||91.74||91.74||0
1654627480000|2022-06-07 18:44:40|91.79||91.79||91.79||91.79||0
1654627510000|2022-06-07 18:45:10||91.71||91.71||91.71||91.71|0
1654627620000|2022-06-07 18:47:00||91.66||91.66||91.66||91.66|20
1654627640000|2022-06-07 18:47:20|91.74||91.74||91.74||91.74||0
1654627650000|2022-06-07 18:47:30||91.61||91.66||91.66||91.61|19
1654627830000|2022-06-07 18:50:30|91.79||91.79||91.79||91.79||1
1654628000000|2022-06-07 18:53:20||91.71||91.71||91.71||91.66|19
1654628060000|2022-06-07 18:54:20|||||||||4
1654628100000|2022-06-07 18:55:00|||||||||2
1654628200000|2022-06-07 18:56:40|||||||||3
1654628210000|2022-06-07 18:56:50|91.84||91.84||91.84||91.84||5
1654628220000|2022-06-07 18:57:00|||||||||1
1654628230000|2022-06-07 18:57:10||91.76||91.71||91.76||91.71|10
1654628240000|2022-06-07 18:57:20||91.76||91.76||91.76||91.76|5
1654628250000|2022-06-07 18:57:30|91.89||91.89||91.89||91.89||5
1654628260000|2022-06-07 18:57:40|||||||||3
1654628270000|2022-06-07 18:57:50||91.81||91.76||91.81||91.76|20
1654628280000|2022-06-07 18:58:00|||||||||7
1654628290000|2022-06-07 18:58:10|91.84||91.84||91.84||91.84||9
1654628300000|2022-06-07 18:58:20|91.89||91.89||91.89||91.89||4
1654628310000|2022-06-07 18:58:30|||||||||6
1654628320000|2022-06-07 18:58:40|||||||||5
1654628340000|2022-06-07 18:59:00|||||||||6
1654628350000|2022-06-07 18:59:10|91.84|91.71|91.84|91.71|91.84|91.71|91.84|91.71|82
1654628360000|2022-06-07 18:59:20|91.79|91.76|91.84|91.76|91.84|91.76|91.79|91.76|7
1654628400000|2022-06-07 19:00:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|0
1654628420000|2022-06-07 19:00:20|91.84||91.84||91.84||91.84||8
1654628450000|2022-06-07 19:00:50||91.76||91.76||91.76||91.76|0
1654628510000|2022-06-07 19:01:50|||||||||7
1654628540000|2022-06-07 19:02:20|91.89||91.89||91.89||91.89||8
1654628560000|2022-06-07 19:02:40|91.84||91.84||91.84||91.84||0
1654628570000|2022-06-07 19:02:50|91.89||91.89||91.89||91.89||2
1654628590000|2022-06-07 19:03:10|91.84||91.84||91.84||91.84||0
1654628630000|2022-06-07 19:03:50|||||||||3
1654628690000|2022-06-07 19:04:50|||||||||3
1654628700000|2022-06-07 19:05:00|||||||||6
1654628720000|2022-06-07 19:05:20||91.71||91.71||91.76||91.71|1
1654628770000|2022-06-07 19:06:10||91.76||91.71||91.76||91.71|1
1654628780000|2022-06-07 19:06:20||91.76||91.76||91.76||91.76|0
1654628830000|2022-06-07 19:07:10|91.89||91.89||91.89||91.89||2
1654628850000|2022-06-07 19:07:30|91.84||91.84||91.84||91.84||1
1654628880000|2022-06-07 19:08:00|91.89||91.89||91.89||91.89||1
1654628920000|2022-06-07 19:08:40||91.81||91.81||91.81||91.81|0
1654628940000|2022-06-07 19:09:00||91.76||91.76||91.76||91.76|0
1654629000000|2022-06-07 19:10:00||91.81||91.81||91.81||91.81|0
1654629030000|2022-06-07 19:10:30|91.94||91.89||91.94||91.89||10
1654629080000|2022-06-07 19:11:20||91.76||91.76||91.76||91.76|5
1654629100000|2022-06-07 19:11:40|||||||||4
1654629110000|2022-06-07 19:11:50|91.84|91.71|91.84|91.71|91.84|91.71|91.84|91.71|0
1654629190000|2022-06-07 19:13:10||91.76||91.76||91.76||91.76|0
1654629200000|2022-06-07 19:13:20||91.71||91.71||91.71||91.71|0
1654629330000|2022-06-07 19:15:30||91.76||91.71||91.76||91.71|0
1654629340000|2022-06-07 19:15:40||91.76||91.76||91.76||91.76|4
1654629360000|2022-06-07 19:16:00||91.71||91.71||91.71||91.71|0
1654629390000|2022-06-07 19:16:30||91.76||91.76||91.76||91.76|0
1654629490000|2022-06-07 19:18:10||91.71||91.76||91.76||91.71|0
1654629570000|2022-06-07 19:19:30|91.89||91.89||91.89||91.89||1
1654629600000|2022-06-07 19:20:00||91.81||91.76||91.81||91.76|0
1654629670000|2022-06-07 19:21:10||91.81||91.76||91.81||91.76|0
1654629680000|2022-06-07 19:21:20||91.81||91.81||91.81||91.76|0
1654629690000|2022-06-07 19:21:30||91.76||91.76||91.81||91.76|0
1654629730000|2022-06-07 19:22:10||91.81||91.76||91.81||91.76|0
1654629740000|2022-06-07 19:22:20||91.81||91.81||91.81||91.76|0
1654629750000|2022-06-07 19:22:30||91.76||91.81||91.81||91.76|0
1654629760000|2022-06-07 19:22:40||91.76||91.76||91.81||91.76|0
1654629800000|2022-06-07 19:23:20|91.84||91.84||91.84||91.84||0
1654629810000|2022-06-07 19:23:30|91.89||91.89||91.89||91.84||0
1654629850000|2022-06-07 19:24:10|91.84||91.84||91.89||91.84||5
1654629890000|2022-06-07 19:24:50|91.89||91.89||91.89||91.89||3
1654629900000|2022-06-07 19:25:00||91.81||91.81||91.81||91.76|0
1654629920000|2022-06-07 19:25:20||91.76||91.76||91.76||91.76|0
1654629930000|2022-06-07 19:25:30|91.84||91.89||91.89||91.84||0
1654629950000|2022-06-07 19:25:50||91.81||91.76||91.81||91.76|0
1654629960000|2022-06-07 19:26:00||91.81||91.81||91.81||91.76|0
1654629980000|2022-06-07 19:26:20||91.76||91.76||91.76||91.76|4
1654630000000|2022-06-07 19:26:40|91.84||91.84||91.84||91.84||0
1654630130000|2022-06-07 19:28:50|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.76|4
1654630200000|2022-06-07 19:30:00||91.76||91.81||91.81||91.76|6
1654630220000|2022-06-07 19:30:20||91.76||91.81||91.81||91.76|0
1654630320000|2022-06-07 19:32:00||91.76||91.76||91.76||91.76|0
1654630340000|2022-06-07 19:32:20||91.81||91.81||91.81||91.81|0
1654630380000|2022-06-07 19:33:00||91.76||91.76||91.76||91.76|0
1654630390000|2022-06-07 19:33:10||91.81||91.81||91.81||91.81|0
1654630410000|2022-06-07 19:33:30||91.76||91.81||91.81||91.76|0
1654630430000|2022-06-07 19:33:50||91.76||91.76||91.76||91.76|0
1654630460000|2022-06-07 19:34:20||91.81||91.81||91.81||91.81|0
1654630600000|2022-06-07 19:36:40|91.94||91.94||91.94||91.94||11
1654630610000|2022-06-07 19:36:50||91.86||91.81||91.86||91.81|0
1654630630000|2022-06-07 19:37:10||91.86||91.86||91.86||91.86|0
1654630760000|2022-06-07 19:39:20|91.99||91.99||91.99||91.99||1
1654630790000|2022-06-07 19:39:50||91.91||91.86||91.91||91.86|0
1654630820000|2022-06-07 19:40:20||91.91||91.86||91.91||91.86|0
1654630830000|2022-06-07 19:40:30||91.91||91.91||91.91||91.86|0
1654630940000|2022-06-07 19:42:20|||||||||11
1654630950000|2022-06-07 19:42:30||91.86||91.86||91.86||91.86|0
1654630960000|2022-06-07 19:42:40|91.94||91.99||91.99||91.94||0
1654630980000|2022-06-07 19:43:00|91.94||91.99||91.99||91.94||0
1654631010000|2022-06-07 19:43:30|91.94||91.99||91.99||91.94||0
1654631020000|2022-06-07 19:43:40|91.94||91.94||91.94||91.94||0
1654631050000|2022-06-07 19:44:10|91.99||91.99||91.99||91.99||1
1654631060000|2022-06-07 19:44:20||91.91||91.91||91.91||91.91|0
1654631070000|2022-06-07 19:44:30||91.86||91.86||91.86||91.86|1
1654631100000|2022-06-07 19:45:00||91.91||91.86||91.91||91.86|1
1654631250000|2022-06-07 19:47:30|91.94||91.94||91.94||91.94||3
1654631270000|2022-06-07 19:47:50|91.99||91.99||91.99||91.99||4
1654631280000|2022-06-07 19:48:00||91.91||91.91||91.91||91.91|0
1654631330000|2022-06-07 19:48:50||91.86||91.86||91.86||91.86|43
1654631350000|2022-06-07 19:49:10||91.91||91.86||91.91||91.86|0
1654631360000|2022-06-07 19:49:20||91.91||91.91||91.91||91.86|1
1654631390000|2022-06-07 19:49:50||91.86||91.86||91.86||91.86|6
1654631400000|2022-06-07 19:50:00|91.94|91.91|91.99|91.91|91.99|91.91|91.94|91.91|36
1654631410000|2022-06-07 19:50:10|92.04||92.04||92.04||92.04||54
1654631420000|2022-06-07 19:50:20|91.99||92.04||92.04||91.99||1
1654631430000|2022-06-07 19:50:30|91.99||91.99||91.99||91.99||51
1654631440000|2022-06-07 19:50:40||91.86||91.91||91.91||91.86|0
1654631450000|2022-06-07 19:50:50||91.86||91.91||91.91||91.86|3
1654631480000|2022-06-07 19:51:20||91.86||91.86||91.86||91.86|3
1654631500000|2022-06-07 19:51:40|91.94||91.94||91.94||91.94||0
1654631520000|2022-06-07 19:52:00|91.99||91.99||91.99||91.99||17
1654631530000|2022-06-07 19:52:10||91.91||91.91||91.91||91.91|3
1654631580000|2022-06-07 19:53:00|||||||||1
1654631600000|2022-06-07 19:53:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|27
1654631620000|2022-06-07 19:53:40|||||||||8
1654631650000|2022-06-07 19:54:10|||||||||56
1654631660000|2022-06-07 19:54:20||91.81||91.81||91.81||91.81|171
1654631670000|2022-06-07 19:54:30|91.89|91.86|91.94|91.86|91.94|91.86|91.89|91.81|56
1654631690000|2022-06-07 19:54:50|91.99||91.99||91.99||91.94||81
1654631700000|2022-06-07 19:55:00||91.91||91.91||91.91||91.91|0
1654631730000|2022-06-07 19:55:30|||||||||3
1654631740000|2022-06-07 19:55:40|||||||||3
1654631760000|2022-06-07 19:56:00|||||||||11
1654631770000|2022-06-07 19:56:10|||||||||8
1654631780000|2022-06-07 19:56:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|71
1654631790000|2022-06-07 19:56:30|91.99||91.99||91.99||91.99||50
1654631800000|2022-06-07 19:56:40|91.94||91.99||91.99||91.94||20
1654631810000|2022-06-07 19:56:50|||||||||3
1654631820000|2022-06-07 19:57:00|||||||||8
1654631830000|2022-06-07 19:57:10|91.94||91.99||91.99||91.94||8
1654631840000|2022-06-07 19:57:20|91.94||91.99||91.99||91.94||8
1654631860000|2022-06-07 19:57:40|91.94||91.94||91.94||91.94||8
1654631870000|2022-06-07 19:57:50|91.99||91.99||91.99||91.99||9
1654631880000|2022-06-07 19:58:00|91.94||91.99||91.99||91.94||9
1654631890000|2022-06-07 19:58:10|91.94||91.94||91.99||91.94||7
1654631910000|2022-06-07 19:58:30|91.99||91.94||91.99||91.94||7
1654631920000|2022-06-07 19:58:40|91.99||91.99||91.99||91.99||8
1654631930000|2022-06-07 19:58:50|91.94|91.91|91.99|91.91|91.99|91.91|91.94|91.86|60
1654631940000|2022-06-07 19:59:00|||||||||17
1654631950000|2022-06-07 19:59:10|92.04||92.04||92.04||92.04||3
1654631960000|2022-06-07 19:59:20|||||||||8
1654631970000|2022-06-07 19:59:30|||||||||36
1654631980000|2022-06-07 19:59:40|||||||||3
1654631990000|2022-06-07 19:59:50|91.99||92.04||92.04||91.99||42
1654668060000|2022-06-08 06:01:00|91.89|91.76|91.89|91.76|91.89|91.76|91.89|91.76|0
1654668120000|2022-06-08 06:02:00|||||||||13
1654668130000|2022-06-08 06:02:10|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|30
1654668190000|2022-06-08 06:03:10|||||||||14
1654668200000|2022-06-08 06:03:20||91.66||91.66||91.66||91.66|0
1654668230000|2022-06-08 06:03:50|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|114
1654668300000|2022-06-08 06:05:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|11
1654668330000|2022-06-08 06:05:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|14
1654668340000|2022-06-08 06:05:40|91.74||91.69||91.74||91.69||0
1654668350000|2022-06-08 06:05:50|91.74||91.74||91.74||91.69||0
1654668360000|2022-06-08 06:06:00|91.69||91.69||91.74||91.69||4
1654668380000|2022-06-08 06:06:20|91.74||91.69||91.74||91.69||0
1654668390000|2022-06-08 06:06:30|91.74||91.69||91.74||91.69||0
1654668400000|2022-06-08 06:06:40|91.74|91.66|91.74|91.61|91.74|91.66|91.74|91.61|4
1654668410000|2022-06-08 06:06:50||91.66||91.66||91.66||91.66|0
1654668420000|2022-06-08 06:07:00|91.79||91.79||91.79||91.79||0
1654668460000|2022-06-08 06:07:40|91.74||91.74||91.74||91.74||0
1654668510000|2022-06-08 06:08:30|91.79||91.79||91.79||91.79||0
1654668520000|2022-06-08 06:08:40|91.74||91.74||91.74||91.74||0
1654668540000|2022-06-08 06:09:00|91.79||91.79||91.79||91.79||0
1654668620000|2022-06-08 06:10:20|91.74||91.74||91.74||91.74||0
1654668660000|2022-06-08 06:11:00||91.61||91.61||91.61||91.61|2
1654668680000|2022-06-08 06:11:20|91.69||91.74||91.74||91.69||0
1654668690000|2022-06-08 06:11:30|91.69||91.74||91.74||91.69||0
1654668720000|2022-06-08 06:12:00|91.69|91.66|91.74|91.66|91.74|91.66|91.69|91.66|3
1654668730000|2022-06-08 06:12:10||91.61||91.61||91.61||91.61|0
1654668750000|2022-06-08 06:12:30|91.79|91.66|91.79|91.66|91.79|91.66|91.79|91.66|0
1654668790000|2022-06-08 06:13:10|91.74|91.61|91.74|91.61|91.74|91.61|91.74|91.61|0
1654668850000|2022-06-08 06:14:10|91.69|91.56|91.69|91.56|91.69|91.56|91.69|91.56|0
1654668910000|2022-06-08 06:15:10||91.61||91.56||91.61||91.56|0
1654668920000|2022-06-08 06:15:20||91.61||91.61||91.61||91.61|0
1654668930000|2022-06-08 06:15:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|18
1654668970000|2022-06-08 06:16:10|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|34
1654668990000|2022-06-08 06:16:30|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|0
1654669050000|2022-06-08 06:17:30|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|107
1654669130000|2022-06-08 06:18:50||91.56||91.56||91.56||91.56|0
1654669150000|2022-06-08 06:19:10||91.61||91.61||91.61||91.61|0
1654669190000|2022-06-08 06:19:50||91.56||91.61||91.61||91.56|0
1654669280000|2022-06-08 06:21:20|91.74||91.74||91.74||91.74||1
1654669310000|2022-06-08 06:21:50|91.79|91.66|91.79|91.66|91.79|91.66|91.79|91.66|0
1654669350000|2022-06-08 06:22:30|91.74||91.79||91.79||91.74||0
1654669360000|2022-06-08 06:22:40||91.71||91.71||91.71||91.71|0
1654669450000|2022-06-08 06:24:10|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|70
1654669480000|2022-06-08 06:24:40|||||||||22
1654669500000|2022-06-08 06:25:00||91.71||91.71||91.71||91.71|0
1654669520000|2022-06-08 06:25:20||91.76||91.76||91.76||91.76|0
1654669540000|2022-06-08 06:25:40||91.71||91.76||91.76||91.71|0
1654669570000|2022-06-08 06:26:10||91.71||91.71||91.71||91.71|0
1654669630000|2022-06-08 06:27:10||91.76||91.71||91.76||91.71|0
1654669710000|2022-06-08 06:28:30|91.79||91.79||91.79||91.79||0
1654669720000|2022-06-08 06:28:40|91.84||91.79||91.84||91.79||0
1654669730000|2022-06-08 06:28:50||91.66||91.66||91.66||91.66|125
1654669760000|2022-06-08 06:29:20|91.74||91.74||91.74||91.74||0
1654669770000|2022-06-08 06:29:30|91.69|91.61|91.74|91.61|91.74|91.61|91.69|91.61|19
1654669800000|2022-06-08 06:30:00||91.66||91.66||91.66||91.61|0
1654669810000|2022-06-08 06:30:10|91.79||91.79||91.79||91.79||2
1654669850000|2022-06-08 06:30:50||91.71||91.71||91.71||91.71|0
1654669860000|2022-06-08 06:31:00||91.66||91.66||91.66||91.66|0
1654669890000|2022-06-08 06:31:30|91.84|91.71|91.84|91.71|91.84|91.71|91.84|91.71|0
1654669900000|2022-06-08 06:31:40|91.79||91.79||91.84||91.79||0
1654669910000|2022-06-08 06:31:50|91.84||91.84||91.84||91.84||0
1654669920000|2022-06-08 06:32:00|91.79||91.84||91.84||91.79||0
1654669970000|2022-06-08 06:32:50|91.79|91.66|91.79|91.66|91.79|91.66|91.79|91.66|0
1654669980000|2022-06-08 06:33:00|91.84|91.71|91.84|91.71|91.84|91.71|91.84|91.71|0
1654669990000|2022-06-08 06:33:10|91.79||91.79||91.84||91.79||0
1654670000000|2022-06-08 06:33:20||91.66||91.66||91.66||91.66|0
1654670010000|2022-06-08 06:33:30|91.74||91.79||91.79||91.74||0
1654670030000|2022-06-08 06:33:50|91.74||91.79||91.79||91.74||0
1654670050000|2022-06-08 06:34:10||91.71||91.66||91.71||91.66|0
1654670080000|2022-06-08 06:34:40||91.71||91.71||91.71||91.71|0
1654670090000|2022-06-08 06:34:50||91.66||91.66||91.66||91.66|0
1654670110000|2022-06-08 06:35:10|91.74||91.79||91.79||91.74||0
1654670120000|2022-06-08 06:35:20|91.74||91.79||91.79||91.74||0
1654670170000|2022-06-08 06:36:10||91.71||91.66||91.71||91.66|0
1654670200000|2022-06-08 06:36:40||91.71||91.66||91.71||91.66|0
1654670220000|2022-06-08 06:37:00||91.71||91.71||91.71||91.71|0
1654670250000|2022-06-08 06:37:30||91.66||91.66||91.66||91.66|0
1654670310000|2022-06-08 06:38:30||91.71||91.71||91.71||91.71|0
1654670370000|2022-06-08 06:39:30||91.66||91.66||91.66||91.66|1
1654670410000|2022-06-08 06:40:10|91.74|91.61|91.74|91.61|91.74|91.61|91.74|91.61|125
1654670570000|2022-06-08 06:42:50||91.66||91.61||91.66||91.61|0
1654670580000|2022-06-08 06:43:00|91.79|91.66|91.79|91.66|91.79|91.66|91.79|91.66|10
1654670590000|2022-06-08 06:43:10|91.74|91.61|91.74|91.61|91.74|91.61|91.74|91.61|0
1654670610000|2022-06-08 06:43:30|91.69|91.56|91.69|91.56|91.69|91.56|91.69|91.56|0
1654670780000|2022-06-08 06:46:20||91.61||91.61||91.61||91.61|0
1654670790000|2022-06-08 06:46:30|91.74||91.74||91.74||91.74||0
1654670800000|2022-06-08 06:46:40|91.69||91.69||91.69||91.69||0
1654670820000|2022-06-08 06:47:00|91.74|91.56|91.69|91.56|91.74|91.56|91.69|91.56|0
1654670850000|2022-06-08 06:47:30||91.61||91.61||91.61||91.61|0
1654670870000|2022-06-08 06:47:50||91.56||91.56||91.56||91.56|0
1654670920000|2022-06-08 06:48:40||91.61||91.61||91.61||91.61|0
1654670930000|2022-06-08 06:48:50|91.74||91.74||91.74||91.74||0
1654670940000|2022-06-08 06:49:00|91.69||91.69||91.69||91.69||0
1654670960000|2022-06-08 06:49:20||91.56||91.56||91.56||91.56|0
1654671010000|2022-06-08 06:50:10||91.61||91.61||91.61||91.61|0
1654671020000|2022-06-08 06:50:20||91.56||91.56||91.56||91.56|0
1654671090000|2022-06-08 06:51:30|91.64|91.51|91.64|91.51|91.64|91.51|91.64|91.51|125
1654671100000|2022-06-08 06:51:40||91.56||91.56||91.56||91.56|0
1654671110000|2022-06-08 06:51:50||91.51||91.51||91.51||91.51|0
1654671120000|2022-06-08 06:52:00|91.59||91.59||91.64||91.59||0
1654671130000|2022-06-08 06:52:10|91.64||91.64||91.64||91.59||0
1654671140000|2022-06-08 06:52:20|91.59||91.59||91.59||91.59||0
1654671150000|2022-06-08 06:52:30|91.64||91.64||91.64||91.59||0
1654671160000|2022-06-08 06:52:40|91.59||91.59||91.59||91.59||0
1654671260000|2022-06-08 06:54:20|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|17
1654671310000|2022-06-08 06:55:10|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|17
1654671340000|2022-06-08 06:55:40|91.54||91.54||91.54||91.54||4
1654671370000|2022-06-08 06:56:10||91.46||91.46||91.46||91.46|0
1654671390000|2022-06-08 06:56:30|91.59||91.59||91.59||91.59||0
1654671400000|2022-06-08 06:56:40|91.54||91.54||91.54||91.54||0
1654671430000|2022-06-08 06:57:10||91.41||91.46||91.46||91.41|0
1654671440000|2022-06-08 06:57:20||91.41||91.41||91.41||91.41|0
1654671480000|2022-06-08 06:58:00|91.59|91.46|91.59|91.46|91.59|91.46|91.59|91.46|0
1654671490000|2022-06-08 06:58:10||91.51||91.51||91.51||91.51|0
1654671510000|2022-06-08 06:58:30|91.64||91.59||91.64||91.59||32
1654671520000|2022-06-08 06:58:40|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|0
1654671540000|2022-06-08 06:59:00|||||||||18
1654671560000|2022-06-08 06:59:20|||||||||136
1654671570000|2022-06-08 06:59:30|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|50
1654671590000|2022-06-08 06:59:50|||||||||50
1654671600000|2022-06-08 07:00:00|91.54|91.46|91.54|91.46|91.54|91.46|91.44|91.31|358
1654671610000|2022-06-08 07:00:10|91.49|91.41|91.44|91.36|91.49|91.46|91.44|91.36|18
1654671620000|2022-06-08 07:00:20|91.49|91.41|91.39|91.31|91.54|91.41|91.34|91.26|252
1654671630000|2022-06-08 07:00:30|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.31|0
1654671640000|2022-06-08 07:00:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|30
1654671650000|2022-06-08 07:00:50|91.29|91.21|91.34|91.21|91.34|91.21|91.29|91.21|47
1654671660000|2022-06-08 07:01:00|91.29|91.16|91.29|91.16|91.29|91.16|91.24|91.16|37
1654671670000|2022-06-08 07:01:10|91.24|91.21|91.29|91.16|91.29|91.21|91.24|91.16|8
1654671680000|2022-06-08 07:01:20||91.21||91.21||91.21||91.21|0
1654671690000|2022-06-08 07:01:30|91.34|91.16|91.34|91.26|91.34|91.26|91.34|91.16|470
1654671710000|2022-06-08 07:01:50|||||||||513
1654671720000|2022-06-08 07:02:00|||||||||10
1654671740000|2022-06-08 07:02:20|||||||||856
1654671750000|2022-06-08 07:02:30|||||||||887
1654671760000|2022-06-08 07:02:40|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.16|25
1654671780000|2022-06-08 07:03:00|91.34|91.26|91.34|91.26|91.39|91.26|91.34|91.26|249
1654671790000|2022-06-08 07:03:10|||||||||1281
1654671800000|2022-06-08 07:03:20|91.29|91.21|91.24|91.16|91.34|91.26|91.24|91.16|1567
1654671820000|2022-06-08 07:03:40|91.29||91.29||91.29||91.29||59
1654671830000|2022-06-08 07:03:50||91.21||91.21||91.21||91.16|0
1654671840000|2022-06-08 07:04:00|91.34|91.16|91.34|91.26|91.34|91.26|91.29|91.16|892
1654671850000|2022-06-08 07:04:10|||||||||148
1654671860000|2022-06-08 07:04:20|91.39|91.31|91.39|91.26|91.39|91.31|91.34|91.26|42
1654671870000|2022-06-08 07:04:30|91.34|91.31|91.34|91.26|91.34|91.31|91.34|91.26|518
1654671880000|2022-06-08 07:04:40|91.39|91.31|91.39|91.31|91.39|91.31|91.34|91.31|45
1654671890000|2022-06-08 07:04:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|0
1654671900000|2022-06-08 07:05:00|||||||||1078
1654671910000|2022-06-08 07:05:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|125
1654671920000|2022-06-08 07:05:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|114
1654671930000|2022-06-08 07:05:30|91.29|91.21|91.29|91.16|91.29|91.21|91.24|91.16|7
1654671940000|2022-06-08 07:05:40|91.24|91.21|91.29|91.16|91.29|91.21|91.24|91.16|42
1654671950000|2022-06-08 07:05:50||91.21||91.21||91.21||91.16|11
1654671960000|2022-06-08 07:06:00|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|34
1654671970000|2022-06-08 07:06:10|91.24|91.16|91.24|91.16|91.24|91.21|91.24|91.16|0
1654672000000|2022-06-08 07:06:40|91.19|91.06|91.19|91.06|91.19|91.11|91.14|91.06|472
1654672010000|2022-06-08 07:06:50|91.14|91.01|91.14|91.06|91.14|91.06|91.14|91.01|21
1654672020000|2022-06-08 07:07:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|90.96|24
1654672030000|2022-06-08 07:07:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.91|64
1654672040000|2022-06-08 07:07:20|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|12
1654672050000|2022-06-08 07:07:30|91.04|90.96|91.04|90.96|91.04|90.96|90.99|90.91|260
1654672060000|2022-06-08 07:07:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|265
1654672070000|2022-06-08 07:07:50|91.04|90.86|91.04|90.91|91.04|90.96|90.99|90.86|35
1654672080000|2022-06-08 07:08:00|90.99||90.99||91.04||90.99||10
1654672090000|2022-06-08 07:08:10|91.04|90.86|90.99|90.86|91.04|90.86|90.99|90.86|8
1654672100000|2022-06-08 07:08:20||90.91||90.86||90.91||90.86|13
1654672110000|2022-06-08 07:08:30|90.94||90.94||90.94||90.94||12
1654672120000|2022-06-08 07:08:40|||||||||17
1654672130000|2022-06-08 07:08:50|||||||||2
1654672160000|2022-06-08 07:09:20|90.99||90.99||90.99||90.99||160
1654672170000|2022-06-08 07:09:30|90.94||90.99||90.99||90.94||26
1654672180000|2022-06-08 07:09:40||90.91||90.91||90.91||90.91|265
1654672190000|2022-06-08 07:09:50|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|187
1654672200000|2022-06-08 07:10:00|91.04|90.86|90.99|90.91|91.04|90.91|90.99|90.86|79
1654672210000|2022-06-08 07:10:10|90.94|90.86|90.99|90.86|90.99|90.91|90.94|90.86|19
1654672220000|2022-06-08 07:10:20|90.94|90.91|90.94|90.86|90.94|90.91|90.94|90.86|0
1654672230000|2022-06-08 07:10:30|90.89|90.81|90.89|90.81|90.94|90.86|90.89|90.81|784
1654672240000|2022-06-08 07:10:40||90.76||90.81||90.81||90.76|11
1654672250000|2022-06-08 07:10:50|90.84|90.76|90.84|90.76|90.89|90.81|90.84|90.76|10
1654672280000|2022-06-08 07:11:20|||||||||5
1654672290000|2022-06-08 07:11:30|90.89|90.81|90.84|90.76|90.89|90.81|90.84|90.76|328
1654672320000|2022-06-08 07:12:00|||||||||264
1654672330000|2022-06-08 07:12:10||90.71||90.76||90.76||90.71|588
1654672340000|2022-06-08 07:12:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|75
1654672360000|2022-06-08 07:12:40|||||||||84
1654672370000|2022-06-08 07:12:50|||||||||40
1654672380000|2022-06-08 07:13:00|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|613
1654672390000|2022-06-08 07:13:10|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|255
1654672400000|2022-06-08 07:13:20|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|242
1654672410000|2022-06-08 07:13:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|96
1654672420000|2022-06-08 07:13:40|||||||||40
1654672430000|2022-06-08 07:13:50|||||||||506
1654672440000|2022-06-08 07:14:00||90.61||90.66||90.66||90.61|45
1654672460000|2022-06-08 07:14:20|||||||||32
1654672470000|2022-06-08 07:14:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|143
1654672480000|2022-06-08 07:14:40|||||||||155
1654672490000|2022-06-08 07:14:50|||||||||118
1654672500000|2022-06-08 07:15:00|90.64|90.56|90.64|90.56|90.69|90.61|90.64|90.51|167
1654672510000|2022-06-08 07:15:10|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|32
1654672520000|2022-06-08 07:15:20|||||||||83
1654672530000|2022-06-08 07:15:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|22
1654672550000|2022-06-08 07:15:50|||||||||42
1654672560000|2022-06-08 07:16:00|90.74|90.66|90.74|90.66|90.74|90.66|90.69|90.61|79
1654672580000|2022-06-08 07:16:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|51
1654672590000|2022-06-08 07:16:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|155
1654672600000|2022-06-08 07:16:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.66|155
1654672610000|2022-06-08 07:16:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|71
1654672620000|2022-06-08 07:17:00|90.79|90.71|90.79|90.71|90.79|90.71|90.74|90.66|39
1654672630000|2022-06-08 07:17:10|90.74|90.66|90.74|90.66|90.79|90.71|90.74|90.66|70
1654672640000|2022-06-08 07:17:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.66|9
1654672650000|2022-06-08 07:17:30||90.66||90.66||90.71||90.66|301
1654672660000|2022-06-08 07:17:40|90.74|90.71|90.79|90.71|90.79|90.71|90.74|90.71|25
1654672670000|2022-06-08 07:17:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|50
1654672680000|2022-06-08 07:18:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|150
1654672690000|2022-06-08 07:18:10|90.84|90.76|90.84|90.76|90.84|90.76|90.79|90.71|326
1654672700000|2022-06-08 07:18:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|177
1654672710000|2022-06-08 07:18:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|25
1654672720000|2022-06-08 07:18:40|||||||||60
1654672740000|2022-06-08 07:19:00|90.79|90.71|90.79|90.71|90.84|90.76|90.79|90.71|232
1654672760000|2022-06-08 07:19:20|90.84|90.76|90.84|90.76|90.84|90.76|90.79|90.71|49
1654672790000|2022-06-08 07:19:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|25
1654672800000|2022-06-08 07:20:00|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|296
1654672810000|2022-06-08 07:20:10|90.74||90.69||90.74||90.69||94
1654672830000|2022-06-08 07:20:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|86
1654672840000|2022-06-08 07:20:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|57
1654672850000|2022-06-08 07:20:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|5
1654672860000|2022-06-08 07:21:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|274
1654672870000|2022-06-08 07:21:10|90.64|90.56|90.64|90.56|90.64|90.61|90.64|90.56|44
1654672880000|2022-06-08 07:21:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|32
1654672890000|2022-06-08 07:21:30||90.56||90.61||90.61||90.56|8
1654672920000|2022-06-08 07:22:00|90.64|90.56|90.64|90.56|90.64|90.61|90.64|90.56|14
1654672930000|2022-06-08 07:22:10|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|32
1654672940000|2022-06-08 07:22:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|27
1654672960000|2022-06-08 07:22:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|83
1654672990000|2022-06-08 07:23:10|||||||||19
1654673000000|2022-06-08 07:23:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|10
1654673010000|2022-06-08 07:23:30|90.64|90.56|90.64|90.56|90.64|90.56|90.59|90.51|144
1654673020000|2022-06-08 07:23:40||90.51||90.56||90.56||90.51|6
1654673040000|2022-06-08 07:24:00|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|21
1654673060000|2022-06-08 07:24:20|||||||||3
1654673070000|2022-06-08 07:24:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|57
1654673080000|2022-06-08 07:24:40|||||||||3
1654673090000|2022-06-08 07:24:50|||||||||4
1654673100000|2022-06-08 07:25:00|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|46
1654673110000|2022-06-08 07:25:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|107
1654673120000|2022-06-08 07:25:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|32
1654673130000|2022-06-08 07:25:30|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|541
1654673140000|2022-06-08 07:25:40|||||||||37
1654673150000|2022-06-08 07:25:50||90.56||90.61||90.61||90.56|200
1654673160000|2022-06-08 07:26:00|||||||||3
1654673180000|2022-06-08 07:26:20|||||||||4
1654673190000|2022-06-08 07:26:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|92
1654673200000|2022-06-08 07:26:40|||||||||1
1654673230000|2022-06-08 07:27:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|108
1654673250000|2022-06-08 07:27:30|90.74|90.66|90.74|90.66|90.79|90.71|90.74|90.66|123
1654673270000|2022-06-08 07:27:50|||||||||10
1654673290000|2022-06-08 07:28:10||90.61||90.61||90.61||90.61|40
1654673300000|2022-06-08 07:28:20|90.69|90.66|90.74|90.61|90.74|90.66|90.69|90.61|126
1654673310000|2022-06-08 07:28:30|90.69|90.66|90.74|90.61|90.74|90.66|90.69|90.61|71
1654673320000|2022-06-08 07:28:40||90.66||90.66||90.66||90.61|1
1654673370000|2022-06-08 07:29:30||90.61||90.61||90.66||90.61|6
1654673380000|2022-06-08 07:29:40|90.69|90.66|90.74|90.66|90.74|90.66|90.69|90.61|69
1654673410000|2022-06-08 07:30:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|32
1654673420000|2022-06-08 07:30:20|90.64|90.56|90.64|90.56|90.64|90.61|90.64|90.56|0
1654673430000|2022-06-08 07:30:30|90.69|90.61|90.74|90.61|90.74|90.61|90.69|90.61|109
1654673440000|2022-06-08 07:30:40|90.69|90.66|90.69|90.61|90.69|90.66|90.69|90.61|80
1654673480000|2022-06-08 07:31:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|498
1654673510000|2022-06-08 07:31:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|63
1654673520000|2022-06-08 07:32:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|247
1654673530000|2022-06-08 07:32:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|315
1654673540000|2022-06-08 07:32:20|90.74|90.66|90.74|90.66|90.79|90.66|90.74|90.66|74
1654673560000|2022-06-08 07:32:40|||||||||39
1654673570000|2022-06-08 07:32:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|34
1654673600000|2022-06-08 07:33:20|||||||||1
1654673610000|2022-06-08 07:33:30|||||||||1
1654673640000|2022-06-08 07:34:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|86
1654673650000|2022-06-08 07:34:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|60
1654673690000|2022-06-08 07:34:50|||||||||41
1654673700000|2022-06-08 07:35:00|||||||||27
1654673710000|2022-06-08 07:35:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|4
1654673720000|2022-06-08 07:35:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|1
1654673730000|2022-06-08 07:35:30|||||||||4
1654673740000|2022-06-08 07:35:40|||||||||4
1654673750000|2022-06-08 07:35:50|||||||||7
1654673760000|2022-06-08 07:36:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|6
1654673780000|2022-06-08 07:36:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|26
1654673800000|2022-06-08 07:36:40|90.64|90.56|90.59|90.51|90.64|90.56|90.59|90.51|192
1654673830000|2022-06-08 07:37:10|||||||||22
1654673860000|2022-06-08 07:37:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|73
1654673870000|2022-06-08 07:37:50|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|49
1654673880000|2022-06-08 07:38:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|9
1654673890000|2022-06-08 07:38:10||90.56||90.61||90.61||90.56|0
1654673900000|2022-06-08 07:38:20||90.56||90.61||90.61||90.56|1
1654673910000|2022-06-08 07:38:30||90.56||90.61||90.61||90.56|169
1654673920000|2022-06-08 07:38:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|300
1654673930000|2022-06-08 07:38:50|90.79||90.74||90.79||90.74||359
1654673940000|2022-06-08 07:39:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|277
1654673950000|2022-06-08 07:39:10|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|306
1654673960000|2022-06-08 07:39:20|||||||||150
1654673970000|2022-06-08 07:39:30|90.74|90.66|90.74|90.66|90.74|90.66|90.69|90.61|9
1654673990000|2022-06-08 07:39:50|90.79|90.71|90.79|90.66|90.79|90.71|90.79|90.66|133
1654674000000|2022-06-08 07:40:00|90.74|90.71|90.79|90.71|90.79|90.71|90.74|90.66|3
1654674010000|2022-06-08 07:40:10|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.71|2
1654674020000|2022-06-08 07:40:20|||||||||29
1654674030000|2022-06-08 07:40:30|90.89|90.81|90.89|90.81|90.89|90.81|90.84|90.81|152
1654674060000|2022-06-08 07:41:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|95
1654674070000|2022-06-08 07:41:10||90.81||90.86||90.86||90.81|2
1654674100000|2022-06-08 07:41:40|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|2
1654674110000|2022-06-08 07:41:50|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.81|3
1654674120000|2022-06-08 07:42:00|||||||||1
1654674130000|2022-06-08 07:42:10||90.81||90.81||90.86||90.81|13
1654674140000|2022-06-08 07:42:20|90.89|90.86|90.89|90.81|90.89|90.86|90.89|90.81|0
1654674150000|2022-06-08 07:42:30|||||||||1
1654674160000|2022-06-08 07:42:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|111
1654674180000|2022-06-08 07:43:00|90.79|90.71|90.79|90.71|90.84|90.71|90.79|90.71|8
1654674210000|2022-06-08 07:43:30|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|4
1654674230000|2022-06-08 07:43:50||90.66||90.66||90.71||90.66|1
1654674240000|2022-06-08 07:44:00|90.74||90.79||90.79||90.74||0
1654674250000|2022-06-08 07:44:10||90.71||90.71||90.71||90.66|0
1654674260000|2022-06-08 07:44:20||90.66||90.66||90.66||90.66|1
1654674270000|2022-06-08 07:44:30|90.74|90.71|90.79|90.71|90.79|90.71|90.74|90.66|4
1654674280000|2022-06-08 07:44:40|90.74|90.66|90.79|90.66|90.79|90.66|90.74|90.66|0
1654674290000|2022-06-08 07:44:50|90.84|90.71|90.84|90.71|90.84|90.71|90.84|90.71|3
1654674300000|2022-06-08 07:45:00|90.79|90.76|90.79|90.71|90.79|90.76|90.79|90.71|20
1654674310000|2022-06-08 07:45:10|90.84||90.84||90.84||90.84||4
1654674320000|2022-06-08 07:45:20|90.79||90.79||90.84||90.79||0
1654674360000|2022-06-08 07:46:00||90.66||90.71||90.71||90.66|0
1654674380000|2022-06-08 07:46:20|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|7
1654674410000|2022-06-08 07:46:50|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|16
1654674420000|2022-06-08 07:47:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.71|6
1654674430000|2022-06-08 07:47:10|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|0
1654674450000|2022-06-08 07:47:30|90.79|90.71|90.84|90.71|90.84|90.76|90.79|90.71|0
1654674460000|2022-06-08 07:47:40|90.79|90.66|90.74|90.66|90.79|90.66|90.74|90.66|0
1654674490000|2022-06-08 07:48:10|||||||||8
1654674500000|2022-06-08 07:48:20|90.79|90.71|90.74|90.66|90.79|90.71|90.74|90.66|103
1654674520000|2022-06-08 07:48:40||90.61||90.66||90.66||90.61|62
1654674540000|2022-06-08 07:49:00|90.79||90.74||90.79||90.74||2
1654674550000|2022-06-08 07:49:10|90.69|90.61|90.69|90.61|90.69|90.66|90.69|90.61|0
1654674590000|2022-06-08 07:49:50|||||||||1
1654674600000|2022-06-08 07:50:00||90.56||90.61||90.61||90.56|1
1654674620000|2022-06-08 07:50:20|90.64|90.56|90.64|90.56|90.69|90.56|90.64|90.56|16
1654674630000|2022-06-08 07:50:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.56|10
1654674640000|2022-06-08 07:50:40|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|22
1654674660000|2022-06-08 07:51:00|||||||||1
1654674670000|2022-06-08 07:51:10|90.74|90.66|90.64|90.56|90.74|90.66|90.64|90.56|336
1654674690000|2022-06-08 07:51:30|||||||||3
1654674700000|2022-06-08 07:51:40|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|182
1654674720000|2022-06-08 07:52:00||90.51||90.56||90.56||90.51|8
1654674730000|2022-06-08 07:52:10|||||||||14
1654674760000|2022-06-08 07:52:40|||||||||1
1654674860000|2022-06-08 07:54:20|||||||||1
1654674900000|2022-06-08 07:55:00|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|660
1654674910000|2022-06-08 07:55:10|||||||||33
1654674920000|2022-06-08 07:55:20|90.69|90.61|90.69|90.61|90.69|90.61|90.64|90.61|168
1654674930000|2022-06-08 07:55:30|90.64|90.56|90.64|90.56|90.69|90.61|90.64|90.56|3
1654674940000|2022-06-08 07:55:40|||||||||12
1654674950000|2022-06-08 07:55:50|||||||||5
1654674960000|2022-06-08 07:56:00|90.59|90.51|90.59|90.51|90.64|90.56|90.59|90.51|60
1654674970000|2022-06-08 07:56:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|19
1654674990000|2022-06-08 07:56:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|271
1654675000000|2022-06-08 07:56:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|0
1654675010000|2022-06-08 07:56:50|90.69|90.61|90.74|90.61|90.74|90.61|90.69|90.61|3
1654675020000|2022-06-08 07:57:00|90.69|90.66|90.74|90.66|90.74|90.66|90.69|90.61|11
1654675030000|2022-06-08 07:57:10|90.79|90.61|90.79|90.66|90.79|90.66|90.79|90.61|4
1654675040000|2022-06-08 07:57:20|90.74|90.71|90.74|90.66|90.74|90.71|90.74|90.66|1
1654675050000|2022-06-08 07:57:30|90.79||90.79||90.79||90.79||0
1654675060000|2022-06-08 07:57:40|90.74||90.74||90.74||90.74||0
1654675070000|2022-06-08 07:57:50|90.69|90.61|90.74|90.61|90.74|90.61|90.69|90.61|0
1654675080000|2022-06-08 07:58:00||90.66||90.66||90.66||90.61|327
1654675090000|2022-06-08 07:58:10||90.61||90.61||90.61||90.61|10
1654675100000|2022-06-08 07:58:20|90.69||90.69||90.69||90.69||8
1654675110000|2022-06-08 07:58:30|||||||||11
1654675130000|2022-06-08 07:58:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.61|4
1654675140000|2022-06-08 07:59:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|20
1654675150000|2022-06-08 07:59:10|90.64|90.56|90.64|90.56|90.69|90.61|90.64|90.56|4
1654675170000|2022-06-08 07:59:30|||||||||2
1654675190000|2022-06-08 07:59:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|3
1654675200000|2022-06-08 08:00:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|12
1654675210000|2022-06-08 08:00:10|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|8
1654675220000|2022-06-08 08:00:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|25
1654675270000|2022-06-08 08:01:10|||||||||1
1654675280000|2022-06-08 08:01:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.51|10
1654675300000|2022-06-08 08:01:40|||||||||2
1654675310000|2022-06-08 08:01:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.56|6
1654675360000|2022-06-08 08:02:40|||||||||1
1654675370000|2022-06-08 08:02:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|4
1654675390000|2022-06-08 08:03:10|||||||||1
1654675400000|2022-06-08 08:03:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|12
1654675410000|2022-06-08 08:03:30|||||||||1
1654675420000|2022-06-08 08:03:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|0
1654675460000|2022-06-08 08:04:20|90.69||90.69||90.69||90.69||1
1654675470000|2022-06-08 08:04:30|90.64||90.64||90.64||90.64||0
1654675480000|2022-06-08 08:04:40|90.69|90.61|90.69|90.56|90.69|90.61|90.64|90.56|25
1654675490000|2022-06-08 08:04:50||90.61||90.61||90.61||90.61|0
1654675510000|2022-06-08 08:05:10||90.56||90.61||90.61||90.56|1
1654675530000|2022-06-08 08:05:30|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|3
1654675540000|2022-06-08 08:05:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.56|2
1654675550000|2022-06-08 08:05:50|||||||||200
1654675580000|2022-06-08 08:06:20|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|134
1654675590000|2022-06-08 08:06:30||90.56||90.56||90.56||90.56|5
1654675600000|2022-06-08 08:06:40|90.64||90.69||90.69||90.64||10
1654675610000|2022-06-08 08:06:50|90.64|90.51|90.64|90.56|90.64|90.56|90.59|90.51|16
1654675680000|2022-06-08 08:08:00|||||||||134
1654675700000|2022-06-08 08:08:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|154
1654675730000|2022-06-08 08:08:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|1
1654675740000|2022-06-08 08:09:00|90.69|90.61|90.74|90.61|90.74|90.66|90.69|90.61|10
1654675750000|2022-06-08 08:09:10|90.69|90.66|90.69|90.61|90.69|90.66|90.69|90.61|1
1654675760000|2022-06-08 08:09:20|||||||||11
1654675780000|2022-06-08 08:09:40||90.56||90.56||90.61||90.56|0
1654675790000|2022-06-08 08:09:50|90.64|90.61|90.69|90.61|90.69|90.61|90.64|90.56|15
1654675830000|2022-06-08 08:10:30|90.74||90.69||90.74||90.69||14
1654675840000|2022-06-08 08:10:40|90.74|90.66|90.74|90.61|90.74|90.66|90.74|90.61|9
1654675860000|2022-06-08 08:11:00|90.69||90.69||90.69||90.69||0
1654675890000|2022-06-08 08:11:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|1
1654675900000|2022-06-08 08:11:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|5
1654675950000|2022-06-08 08:12:30|90.64|90.56|90.64|90.56|90.69|90.56|90.64|90.56|12
1654675960000|2022-06-08 08:12:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|2
1654675980000|2022-06-08 08:13:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.61|38
1654675990000|2022-06-08 08:13:10|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|3
1654676010000|2022-06-08 08:13:30|90.69||90.64||90.69||90.64||0
1654676020000|2022-06-08 08:13:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.56|0
1654676030000|2022-06-08 08:13:50|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|6
1654676060000|2022-06-08 08:14:20|||||||||1
1654676080000|2022-06-08 08:14:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|7637
1654676090000|2022-06-08 08:14:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|0
1654676100000|2022-06-08 08:15:00|90.74||90.69||90.74||90.69||0
1654676120000|2022-06-08 08:15:20|90.64|90.56|90.64|90.56|90.64|90.61|90.64|90.56|3
1654676160000|2022-06-08 08:16:00|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|2
1654676180000|2022-06-08 08:16:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.56|1
1654676190000|2022-06-08 08:16:30|90.64|90.56|90.69|90.56|90.69|90.56|90.64|90.56|0
1654676200000|2022-06-08 08:16:40|90.64||90.64||90.64||90.64||0
1654676210000|2022-06-08 08:16:50|90.69|90.61|90.69|90.56|90.69|90.61|90.69|90.56|3
1654676220000|2022-06-08 08:17:00|90.64|90.61|90.69|90.61|90.69|90.61|90.64|90.56|7
1654676230000|2022-06-08 08:17:10||90.56||90.56||90.61||90.56|0
1654676240000|2022-06-08 08:17:20|90.64||90.64||90.64||90.64||0
1654676270000|2022-06-08 08:17:50|90.69|90.61|90.69|90.61|90.69|90.61|90.64|90.56|14
1654676300000|2022-06-08 08:18:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|25
1654676310000|2022-06-08 08:18:30|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|184
1654676360000|2022-06-08 08:19:20|||||||||2
1654676390000|2022-06-08 08:19:50|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|132
1654676400000|2022-06-08 08:20:00|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|1
1654676420000|2022-06-08 08:20:20|||||||||780
1654676430000|2022-06-08 08:20:30|||||||||780
1654676480000|2022-06-08 08:21:20|||||||||20
1654676500000|2022-06-08 08:21:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|9
1654676510000|2022-06-08 08:21:50|90.64|90.56|90.69|90.56|90.69|90.61|90.64|90.56|0
1654676520000|2022-06-08 08:22:00||90.61||90.56||90.61||90.56|0
1654676530000|2022-06-08 08:22:10||90.61||90.61||90.61||90.56|0
1654676550000|2022-06-08 08:22:30|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|11
1654676560000|2022-06-08 08:22:40|90.74||90.74||90.74||90.74||0
1654676570000|2022-06-08 08:22:50|90.69||90.69||90.69||90.69||0
1654676620000|2022-06-08 08:23:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|44
1654676650000|2022-06-08 08:24:10|||||||||3
1654676710000|2022-06-08 08:25:10|90.69|90.61|90.74|90.61|90.74|90.61|90.69|90.61|46
1654676720000|2022-06-08 08:25:20|90.69||90.69||90.69||90.69||0
1654676740000|2022-06-08 08:25:40|90.74||90.69||90.74||90.69||0
1654676750000|2022-06-08 08:25:50|90.74||90.69||90.74||90.69||0
1654676870000|2022-06-08 08:27:50|||||||||1
1654676900000|2022-06-08 08:28:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|91
1654676910000|2022-06-08 08:28:30|90.79|90.71|90.79|90.71|90.79|90.71|90.74|90.66|7
1654676950000|2022-06-08 08:29:10|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|2
1654676970000|2022-06-08 08:29:30|||||||||66
1654677030000|2022-06-08 08:30:30|||||||||10
1654677040000|2022-06-08 08:30:40|90.89||90.89||90.89||90.89||2
1654677050000|2022-06-08 08:30:50||90.81||90.81||90.81||90.81|0
1654677060000|2022-06-08 08:31:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|0
1654677080000|2022-06-08 08:31:20|||||||||9
1654677100000|2022-06-08 08:31:40|90.89||90.89||90.89||90.89||0
1654677110000|2022-06-08 08:31:50||90.81||90.81||90.81||90.81|1
1654677120000|2022-06-08 08:32:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.81|67
1654677130000|2022-06-08 08:32:10||90.81||90.86||90.86||90.81|5
1654677150000|2022-06-08 08:32:30||90.81||90.81||90.86||90.81|2
1654677160000|2022-06-08 08:32:40||90.86||90.86||90.86||90.86|0
1654677200000|2022-06-08 08:33:20|90.89|90.81|90.94|90.86|90.94|90.86|90.89|90.81|2
1654677210000|2022-06-08 08:33:30|||||||||401
1654677240000|2022-06-08 08:34:00|90.99|90.91|90.99|90.86|90.99|90.91|90.99|90.86|12
1654677250000|2022-06-08 08:34:10|90.94||90.94||90.99||90.94||4
1654677260000|2022-06-08 08:34:20|90.99|90.91|90.99|90.86|90.99|90.91|90.99|90.86|1
1654677270000|2022-06-08 08:34:30|90.94|90.91|90.99|90.91|90.99|90.91|90.94|90.91|8
1654677280000|2022-06-08 08:34:40|||||||||1
1654677290000|2022-06-08 08:34:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.91|82
1654677300000|2022-06-08 08:35:00|||||||||15
1654677310000|2022-06-08 08:35:10|||||||||20
1654677360000|2022-06-08 08:36:00||90.91||90.91||90.91||90.91|32
1654677370000|2022-06-08 08:36:10|90.99||90.99||90.99||90.99||0
1654677380000|2022-06-08 08:36:20|||||||||1
1654677390000|2022-06-08 08:36:30|||||||||7
1654677400000|2022-06-08 08:36:40|||||||||21
1654677410000|2022-06-08 08:36:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|35
1654677440000|2022-06-08 08:37:20||90.91||90.91||90.91||90.91|1
1654677450000|2022-06-08 08:37:30||90.96||90.91||90.96||90.91|0
1654677460000|2022-06-08 08:37:40||90.96||90.96||90.96||90.96|0
1654677470000|2022-06-08 08:37:50|||||||||7
1654677570000|2022-06-08 08:39:30|||||||||1
1654677580000|2022-06-08 08:39:40|||||||||49
1654677590000|2022-06-08 08:39:50|||||||||1
1654677600000|2022-06-08 08:40:00|||||||||17
1654677620000|2022-06-08 08:40:20|||||||||11
1654677640000|2022-06-08 08:40:40|||||||||34
1654677660000|2022-06-08 08:41:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|20
1654677670000|2022-06-08 08:41:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|2
1654677690000|2022-06-08 08:41:30|||||||||11
1654677700000|2022-06-08 08:41:40|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|122
1654677710000|2022-06-08 08:41:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|240
1654677730000|2022-06-08 08:42:10|90.99|90.91|90.99|90.91|91.04|90.91|90.99|90.91|45
1654677740000|2022-06-08 08:42:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|7
1654677800000|2022-06-08 08:43:20|||||||||1
1654677820000|2022-06-08 08:43:40|90.99|90.91|91.04|90.91|91.04|90.91|90.99|90.91|44
1654677830000|2022-06-08 08:43:50||90.96||90.96||90.96||90.96|0
1654677840000|2022-06-08 08:44:00|||||||||1
1654677890000|2022-06-08 08:44:50|||||||||1
1654677900000|2022-06-08 08:45:00|91.09|91.01|91.09|90.96|91.09|91.01|91.09|90.96|129
1654677920000|2022-06-08 08:45:20|91.04|91.01|91.04|90.96|91.04|91.01|91.04|90.96|6
1654677930000|2022-06-08 08:45:30|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|55
1654677950000|2022-06-08 08:45:50|||||||||31
1654677980000|2022-06-08 08:46:20|||||||||1
1654677990000|2022-06-08 08:46:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|50
1654678010000|2022-06-08 08:46:50|||||||||1
1654678030000|2022-06-08 08:47:10|||||||||1
1654678080000|2022-06-08 08:48:00|||||||||1
1654678120000|2022-06-08 08:48:40|||||||||1
1654678130000|2022-06-08 08:48:50|||||||||15
1654678170000|2022-06-08 08:49:30|||||||||1
1654678200000|2022-06-08 08:50:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|68
1654678210000|2022-06-08 08:50:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|144
1654678220000|2022-06-08 08:50:20|||||||||2
1654678230000|2022-06-08 08:50:30|||||||||1
1654678250000|2022-06-08 08:50:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|56
1654678290000|2022-06-08 08:51:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|51
1654678300000|2022-06-08 08:51:40||90.96||91.01||91.01||90.96|30
1654678310000|2022-06-08 08:51:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|0
1654678320000|2022-06-08 08:52:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|50
1654678350000|2022-06-08 08:52:30|||||||||1
1654678370000|2022-06-08 08:52:50|91.14||91.09||91.14||91.09||10
1654678380000|2022-06-08 08:53:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|5
1654678390000|2022-06-08 08:53:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|43
1654678400000|2022-06-08 08:53:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|2
1654678440000|2022-06-08 08:54:00|||||||||1
1654678450000|2022-06-08 08:54:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|43
1654678490000|2022-06-08 08:54:50|||||||||1
1654678540000|2022-06-08 08:55:40|||||||||7
1654678590000|2022-06-08 08:56:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|155
1654678630000|2022-06-08 08:57:10|||||||||1
1654678670000|2022-06-08 08:57:50|||||||||30
1654678680000|2022-06-08 08:58:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|51
1654678720000|2022-06-08 08:58:40|||||||||1
1654678740000|2022-06-08 08:59:00|||||||||5000
1654678770000|2022-06-08 08:59:30|||||||||10
1654678810000|2022-06-08 09:00:10|||||||||1
1654678820000|2022-06-08 09:00:20|||||||||1866
1654678830000|2022-06-08 09:00:30|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|95
1654678850000|2022-06-08 09:00:50|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|729
1654678860000|2022-06-08 09:01:00|||||||||151
1654678880000|2022-06-08 09:01:20|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|105
1654678890000|2022-06-08 09:01:30|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|31
1654678900000|2022-06-08 09:01:40|||||||||29
1654678920000|2022-06-08 09:02:00|91.24|91.16|91.14|91.06|91.24|91.16|91.14|91.06|717
1654678930000|2022-06-08 09:02:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|2
1654678960000|2022-06-08 09:02:40|||||||||323
1654678990000|2022-06-08 09:03:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|94
1654679040000|2022-06-08 09:04:00|||||||||1
1654679080000|2022-06-08 09:04:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|156
1654679090000|2022-06-08 09:04:50|||||||||1
1654679110000|2022-06-08 09:05:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|282
1654679140000|2022-06-08 09:05:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|59
1654679170000|2022-06-08 09:06:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|16
1654679180000|2022-06-08 09:06:20|91.09|91.01|91.09|91.01|91.09|91.01|91.04|90.96|1286
1654679190000|2022-06-08 09:06:30|||||||||8
1654679210000|2022-06-08 09:06:50|91.14||91.14||91.14||91.09||70
1654679220000|2022-06-08 09:07:00|91.09|91.06|91.09|91.01|91.09|91.06|91.09|91.01|17
1654679230000|2022-06-08 09:07:10|||||||||48
1654679270000|2022-06-08 09:07:50|||||||||1
1654679300000|2022-06-08 09:08:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|37
1654679330000|2022-06-08 09:08:50|||||||||658
1654679360000|2022-06-08 09:09:20|||||||||96
1654679370000|2022-06-08 09:09:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|4
1654679380000|2022-06-08 09:09:40|90.94|90.86|90.94|90.86|90.99|90.86|90.94|90.86|12
1654679390000|2022-06-08 09:09:50|90.99||90.94||90.99||90.94||2
1654679400000|2022-06-08 09:10:00|90.99||90.99||90.99||90.94||0
1654679410000|2022-06-08 09:10:10||90.91||90.91||90.91||90.86|0
1654679420000|2022-06-08 09:10:20|90.94|90.86|90.94|90.86|90.99|90.86|90.94|90.86|1
1654679430000|2022-06-08 09:10:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|0
1654679450000|2022-06-08 09:10:50|||||||||134
1654679500000|2022-06-08 09:11:40|||||||||1
1654679510000|2022-06-08 09:11:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|27
1654679530000|2022-06-08 09:12:10|91.09|91.01|91.09|91.01|91.09|91.01|91.04|90.96|34
1654679540000|2022-06-08 09:12:20||90.96||91.01||91.01||90.96|0
1654679550000|2022-06-08 09:12:30||90.96||91.01||91.01||90.96|2
1654679590000|2022-06-08 09:13:10|||||||||1
1654679640000|2022-06-08 09:14:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|53
1654679660000|2022-06-08 09:14:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|55
1654679670000|2022-06-08 09:14:30|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|1
1654679680000|2022-06-08 09:14:40|||||||||200
1654679690000|2022-06-08 09:14:50|||||||||34
1654679700000|2022-06-08 09:15:00|||||||||67
1654679720000|2022-06-08 09:15:20|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|200
1654679750000|2022-06-08 09:15:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|8
1654679760000|2022-06-08 09:16:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|90.96|3
1654679800000|2022-06-08 09:16:40|||||||||9
1654679810000|2022-06-08 09:16:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|12
1654679820000|2022-06-08 09:17:00|||||||||1
1654679870000|2022-06-08 09:17:50|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|41
1654679890000|2022-06-08 09:18:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|5
1654679910000|2022-06-08 09:18:30|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|1
1654679940000|2022-06-08 09:19:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|5
1654679950000|2022-06-08 09:19:10|||||||||3
1654679990000|2022-06-08 09:19:50|||||||||257
1654680000000|2022-06-08 09:20:00|91.24|91.16|91.24|91.16|91.24|91.16|91.19|91.16|22
1654680010000|2022-06-08 09:20:10|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|232
1654680020000|2022-06-08 09:20:20|||||||||40
1654680030000|2022-06-08 09:20:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|1
1654680040000|2022-06-08 09:20:40|||||||||660
1654680050000|2022-06-08 09:20:50||91.11||91.11||91.11||91.11|2
1654680060000|2022-06-08 09:21:00|91.19||91.19||91.19||91.19||0
1654680070000|2022-06-08 09:21:10|91.24||91.24||91.24||91.24||2
1654680080000|2022-06-08 09:21:20|91.19|91.16|91.19|91.11|91.19|91.16|91.19|91.11|9
1654680090000|2022-06-08 09:21:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.11|225
1654680100000|2022-06-08 09:21:40|||||||||1
1654680130000|2022-06-08 09:22:10|||||||||7
1654680140000|2022-06-08 09:22:20|91.19|91.11|91.24|91.16|91.24|91.16|91.19|91.11|24
1654680150000|2022-06-08 09:22:30|91.19|91.11|91.24|91.16|91.24|91.16|91.19|91.11|119
1654680180000|2022-06-08 09:23:00|||||||||1
1654680240000|2022-06-08 09:24:00|||||||||1
1654680290000|2022-06-08 09:24:50|91.19|91.11|91.24|91.16|91.24|91.16|91.19|91.11|23
1654680340000|2022-06-08 09:25:40|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|58
1654680410000|2022-06-08 09:26:50||91.11||91.16||91.16||91.11|11
1654680420000|2022-06-08 09:27:00|91.19|91.11|91.24|91.16|91.24|91.16|91.19|91.11|375
1654680470000|2022-06-08 09:27:50|91.29||91.29||91.29||91.29||6
1654680480000|2022-06-08 09:28:00|91.24||91.24||91.24||91.24||0
1654680510000|2022-06-08 09:28:30|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|6
1654680520000|2022-06-08 09:28:40||91.16||91.16||91.16||91.16|2
1654680530000|2022-06-08 09:28:50|91.24||91.24||91.24||91.24||0
1654680560000|2022-06-08 09:29:20|||||||||1
1654680580000|2022-06-08 09:29:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|41
1654680590000|2022-06-08 09:29:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|2
1654680600000|2022-06-08 09:30:00|91.19||91.19||91.19||91.14||4
1654680610000|2022-06-08 09:30:10||91.11||91.11||91.11||91.11|0
1654680620000|2022-06-08 09:30:20||91.06||91.11||91.11||91.06|6
1654680690000|2022-06-08 09:31:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|7
1654680700000|2022-06-08 09:31:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|1
1654680740000|2022-06-08 09:32:20|91.24|91.16|91.24|91.11|91.24|91.16|91.24|91.11|53
1654680770000|2022-06-08 09:32:50||91.16||91.16||91.16||91.16|212
1654680780000|2022-06-08 09:33:00||91.11||91.16||91.16||91.11|127
1654680820000|2022-06-08 09:33:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|1
1654680880000|2022-06-08 09:34:40|||||||||1
1654680910000|2022-06-08 09:35:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|2
1654680920000|2022-06-08 09:35:20|||||||||1
1654680930000|2022-06-08 09:35:30|91.09|91.01|91.09|91.01|91.14|91.01|91.09|91.01|21
1654680950000|2022-06-08 09:35:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.01|2
1654680960000|2022-06-08 09:36:00||91.01||91.06||91.06||91.01|0
1654681020000|2022-06-08 09:37:00|||||||||1
1654681030000|2022-06-08 09:37:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|5
1654681060000|2022-06-08 09:37:40|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|1
1654681090000|2022-06-08 09:38:10|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|37
1654681100000|2022-06-08 09:38:20|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.11|6
1654681110000|2022-06-08 09:38:30|91.14|91.06|91.14|91.06|91.14|91.11|91.14|91.06|20
1654681140000|2022-06-08 09:39:00|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.06|6
1654681150000|2022-06-08 09:39:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|0
1654681170000|2022-06-08 09:39:30||91.01||91.06||91.06||91.01|16
1654681220000|2022-06-08 09:40:20|91.09|91.01|91.14|91.06|91.14|91.06|91.09|91.01|82
1654681240000|2022-06-08 09:40:40|||||||||500
1654681250000|2022-06-08 09:40:50|||||||||46
1654681290000|2022-06-08 09:41:30|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.11|66
1654681300000|2022-06-08 09:41:40|||||||||2
1654681320000|2022-06-08 09:42:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|14
1654681340000|2022-06-08 09:42:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|50
1654681370000|2022-06-08 09:42:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|159
1654681390000|2022-06-08 09:43:10|91.19|91.11|91.19|91.06|91.19|91.11|91.19|91.06|211
1654681400000|2022-06-08 09:43:20||91.11||91.06||91.11||91.06|0
1654681410000|2022-06-08 09:43:30|91.14||91.19||91.19||91.14||4
1654681420000|2022-06-08 09:43:40|91.14|91.11|91.14|91.06|91.14|91.11|91.14|91.06|0
1654681430000|2022-06-08 09:43:50|||||||||100
1654681440000|2022-06-08 09:44:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|2
1654681470000|2022-06-08 09:44:30|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|3
1654681530000|2022-06-08 09:45:30|||||||||1
1654681570000|2022-06-08 09:46:10|||||||||1
1654681590000|2022-06-08 09:46:30|||||||||1
1654681600000|2022-06-08 09:46:40|||||||||281
1654681610000|2022-06-08 09:46:50|||||||||112
1654681660000|2022-06-08 09:47:40|||||||||2
1654681690000|2022-06-08 09:48:10|||||||||1
1654681710000|2022-06-08 09:48:30|||||||||1
1654681730000|2022-06-08 09:48:50|||||||||1
1654681740000|2022-06-08 09:49:00|||||||||930
1654681760000|2022-06-08 09:49:20|||||||||1
1654681770000|2022-06-08 09:49:30|||||||||930
1654681800000|2022-06-08 09:50:00|||||||||1
1654681850000|2022-06-08 09:50:50|||||||||1
1654681900000|2022-06-08 09:51:40|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|76
1654681920000|2022-06-08 09:52:00|||||||||27
1654681930000|2022-06-08 09:52:10|||||||||65
1654681940000|2022-06-08 09:52:20|||||||||1
1654681990000|2022-06-08 09:53:10|||||||||1
1654682030000|2022-06-08 09:53:50|||||||||1
1654682070000|2022-06-08 09:54:30|||||||||2
1654682080000|2022-06-08 09:54:40|||||||||1
1654682130000|2022-06-08 09:55:30|||||||||1
1654682150000|2022-06-08 09:55:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|59
1654682160000|2022-06-08 09:56:00|91.19||91.14||91.19||91.14||46
1654682170000|2022-06-08 09:56:10|91.19|91.11|91.19|91.06|91.19|91.11|91.19|91.06|5
1654682180000|2022-06-08 09:56:20||91.11||91.11||91.11||91.11|0
1654682190000|2022-06-08 09:56:30|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|1
1654682260000|2022-06-08 09:57:40|||||||||1
1654682310000|2022-06-08 09:58:30|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|52
1654682340000|2022-06-08 09:59:00||91.06||91.11||91.11||91.06|3
1654682350000|2022-06-08 09:59:10|91.14|91.06|91.14|91.06|91.14|91.11|91.14|91.06|17
1654682390000|2022-06-08 09:59:50|||||||||87
1654682400000|2022-06-08 10:00:00|||||||||440
1654682410000|2022-06-08 10:00:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|262
1654682430000|2022-06-08 10:00:30|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|35
1654682450000|2022-06-08 10:00:50|||||||||12
1654682460000|2022-06-08 10:01:00|||||||||1
1654682480000|2022-06-08 10:01:20|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|5
1654682530000|2022-06-08 10:02:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|125
1654682580000|2022-06-08 10:03:00|||||||||1
1654682590000|2022-06-08 10:03:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|2
1654682630000|2022-06-08 10:03:50|||||||||1
1654682660000|2022-06-08 10:04:20|91.14||91.09||91.14||91.09||13
1654682680000|2022-06-08 10:04:40|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|17
1654682690000|2022-06-08 10:04:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|11
1654682730000|2022-06-08 10:05:30||90.96||91.01||91.01||90.96|803
1654682740000|2022-06-08 10:05:40|||||||||95
1654682780000|2022-06-08 10:06:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|201
1654682790000|2022-06-08 10:06:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|552
1654682860000|2022-06-08 10:07:40|||||||||1
1654682870000|2022-06-08 10:07:50|||||||||4
1654682880000|2022-06-08 10:08:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|93
1654682900000|2022-06-08 10:08:20|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|1
1654682910000|2022-06-08 10:08:30|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|318
1654682920000|2022-06-08 10:08:40|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|5
1654682950000|2022-06-08 10:09:10||90.96||90.96||90.96||90.96|0
1654682960000|2022-06-08 10:09:20||91.01||91.01||91.01||91.01|0
1654683000000|2022-06-08 10:10:00|||||||||1
1654683050000|2022-06-08 10:10:50|||||||||1
1654683090000|2022-06-08 10:11:30|||||||||1
1654683110000|2022-06-08 10:11:50|||||||||1
1654683120000|2022-06-08 10:12:00|||||||||1
1654683140000|2022-06-08 10:12:20|||||||||2
1654683180000|2022-06-08 10:13:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|1
1654683190000|2022-06-08 10:13:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|7
1654683200000|2022-06-08 10:13:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|1
1654683280000|2022-06-08 10:14:40|||||||||1
1654683290000|2022-06-08 10:14:50|||||||||1
1654683320000|2022-06-08 10:15:20|||||||||3
1654683370000|2022-06-08 10:16:10|||||||||1
1654683390000|2022-06-08 10:16:30|||||||||1
1654683410000|2022-06-08 10:16:50|||||||||1
1654683440000|2022-06-08 10:17:20|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|102
1654683490000|2022-06-08 10:18:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|8
1654683500000|2022-06-08 10:18:20|||||||||1
1654683530000|2022-06-08 10:18:50||90.91||90.91||90.91||90.91|2
1654683540000|2022-06-08 10:19:00||90.96||90.96||90.96||90.96|0
1654683600000|2022-06-08 10:20:00|||||||||1
1654683610000|2022-06-08 10:20:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|190
1654683640000|2022-06-08 10:20:40|||||||||2
1654683690000|2022-06-08 10:21:30|||||||||1
1654683700000|2022-06-08 10:21:40|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.01|47
1654683710000|2022-06-08 10:21:50||91.01||91.01||91.01||91.01|0
1654683720000|2022-06-08 10:22:00|91.09||91.09||91.09||91.09||0
1654683750000|2022-06-08 10:22:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|1
1654683790000|2022-06-08 10:23:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|55
1654683800000|2022-06-08 10:23:20|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|32
1654683810000|2022-06-08 10:23:30|91.04||91.04||91.04||91.04||0
1654683820000|2022-06-08 10:23:40|90.99||90.99||90.99||90.99||0
1654683830000|2022-06-08 10:23:50|||||||||2
1654683840000|2022-06-08 10:24:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|4
1654683850000|2022-06-08 10:24:10|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|1
1654683890000|2022-06-08 10:24:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|38
1654683920000|2022-06-08 10:25:20|||||||||1
1654683940000|2022-06-08 10:25:40|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|53
1654683960000|2022-06-08 10:26:00|||||||||2
1654683970000|2022-06-08 10:26:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|29
1654683990000|2022-06-08 10:26:30|||||||||1
1654684000000|2022-06-08 10:26:40|||||||||40
1654684010000|2022-06-08 10:26:50|||||||||108
1654684020000|2022-06-08 10:27:00||90.96||91.01||91.01||90.96|108
1654684050000|2022-06-08 10:27:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|408
1654684080000|2022-06-08 10:28:00|90.99|90.91|90.99|90.91|90.99|90.96|90.99|90.91|554
1654684090000|2022-06-08 10:28:10|||||||||147
1654684110000|2022-06-08 10:28:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|51
1654684130000|2022-06-08 10:28:50|||||||||155
1654684150000|2022-06-08 10:29:10|||||||||1
1654684160000|2022-06-08 10:29:20|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|272
1654684210000|2022-06-08 10:30:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|22
1654684230000|2022-06-08 10:30:30|90.99|90.91|91.04|90.91|91.04|90.96|90.99|90.91|87
1654684240000|2022-06-08 10:30:40|90.99||90.99||90.99||90.99||0
1654684290000|2022-06-08 10:31:30|||||||||1
1654684310000|2022-06-08 10:31:50|||||||||54
1654684340000|2022-06-08 10:32:20|||||||||3
1654684380000|2022-06-08 10:33:00|||||||||1
1654684390000|2022-06-08 10:33:10|||||||||2
1654684400000|2022-06-08 10:33:20|||||||||5
1654684410000|2022-06-08 10:33:30|||||||||14
1654684420000|2022-06-08 10:33:40|||||||||13
1654684430000|2022-06-08 10:33:50|||||||||2
1654684440000|2022-06-08 10:34:00|||||||||10
1654684450000|2022-06-08 10:34:10|||||||||15
1654684460000|2022-06-08 10:34:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|98
1654684470000|2022-06-08 10:34:30||90.91||90.96||90.96||90.91|15
1654684480000|2022-06-08 10:34:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|1
1654684490000|2022-06-08 10:34:50|||||||||6
1654684500000|2022-06-08 10:35:00|||||||||22
1654684510000|2022-06-08 10:35:10|||||||||6
1654684530000|2022-06-08 10:35:30|90.94|90.86|90.94|90.86|90.94|90.91|90.94|90.86|22
1654684540000|2022-06-08 10:35:40|||||||||4
1654684550000|2022-06-08 10:35:50|||||||||8
1654684560000|2022-06-08 10:36:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|20
1654684570000|2022-06-08 10:36:10|||||||||16
1654684580000|2022-06-08 10:36:20||90.86||90.91||90.91||90.86|9
1654684590000|2022-06-08 10:36:30|||||||||14
1654684600000|2022-06-08 10:36:40|||||||||15
1654684610000|2022-06-08 10:36:50||90.86||90.91||90.91||90.86|8
1654684620000|2022-06-08 10:37:00|||||||||8
1654684630000|2022-06-08 10:37:10||90.86||90.86||90.91||90.86|0
1654684640000|2022-06-08 10:37:20|90.94|90.91|90.99|90.91|90.99|90.91|90.94|90.91|3
1654684650000|2022-06-08 10:37:30||90.86||90.86||90.91||90.86|0
1654684660000|2022-06-08 10:37:40||90.91||90.86||90.91||90.86|3
1654684680000|2022-06-08 10:38:00||90.91||90.91||90.91||90.86|0
1654684690000|2022-06-08 10:38:10|||||||||1
1654684710000|2022-06-08 10:38:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|5
1654684740000|2022-06-08 10:39:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|1
1654684750000|2022-06-08 10:39:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|1
1654684790000|2022-06-08 10:39:50|||||||||1
1654684840000|2022-06-08 10:40:40|||||||||1
1654684850000|2022-06-08 10:40:50|||||||||2
1654684860000|2022-06-08 10:41:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|2
1654684920000|2022-06-08 10:42:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|5
1654684930000|2022-06-08 10:42:10|||||||||1
1654684980000|2022-06-08 10:43:00|||||||||1
1654685020000|2022-06-08 10:43:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|55
1654685030000|2022-06-08 10:43:50|91.04||91.04||91.04||91.04||8
1654685050000|2022-06-08 10:44:10||90.96||90.96||90.96||90.96|0
1654685060000|2022-06-08 10:44:20|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|1
1654685080000|2022-06-08 10:44:40|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|0
1654685100000|2022-06-08 10:45:00||90.91||90.91||90.91||90.91|1
1654685110000|2022-06-08 10:45:10|90.99||90.99||90.99||90.99||0
1654685160000|2022-06-08 10:46:00|||||||||1
1654685180000|2022-06-08 10:46:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|1
1654685190000|2022-06-08 10:46:30|||||||||2
1654685200000|2022-06-08 10:46:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|0
1654685250000|2022-06-08 10:47:30|||||||||1
1654685270000|2022-06-08 10:47:50|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|54
1654685280000|2022-06-08 10:48:00|90.99||90.99||90.99||90.99||6
1654685290000|2022-06-08 10:48:10|90.94||90.99||90.99||90.94||4
1654685300000|2022-06-08 10:48:20|90.94||90.94||90.94||90.94||0
1654685310000|2022-06-08 10:48:30|90.99||90.94||90.99||90.94||0
1654685320000|2022-06-08 10:48:40|90.99||90.99||90.99||90.94||14
1654685340000|2022-06-08 10:49:00|90.94|90.91|90.94|90.86|90.94|90.91|90.94|90.86|0
1654685350000|2022-06-08 10:49:10|90.99||90.94||90.99||90.94||1
1654685360000|2022-06-08 10:49:20|90.99||90.99||90.99||90.99||0
1654685370000|2022-06-08 10:49:30|90.94||90.94||90.94||90.94||0
1654685380000|2022-06-08 10:49:40|||||||||1
1654685390000|2022-06-08 10:49:50|||||||||1
1654685400000|2022-06-08 10:50:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|34
1654685420000|2022-06-08 10:50:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|2
1654685430000|2022-06-08 10:50:30|90.99||90.94||90.99||90.94||0
1654685480000|2022-06-08 10:51:20|||||||||1
1654685530000|2022-06-08 10:52:10|||||||||2
1654685540000|2022-06-08 10:52:20|||||||||10
1654685560000|2022-06-08 10:52:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|4
1654685570000|2022-06-08 10:52:50|||||||||1
1654685600000|2022-06-08 10:53:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|3
1654685620000|2022-06-08 10:53:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|1
1654685670000|2022-06-08 10:54:30|||||||||1
1654685700000|2022-06-08 10:55:00|||||||||2
1654685710000|2022-06-08 10:55:10|||||||||1
1654685730000|2022-06-08 10:55:30|||||||||1
1654685760000|2022-06-08 10:56:00|||||||||1
1654685800000|2022-06-08 10:56:40||90.86||90.86||90.91||90.86|80
1654685810000|2022-06-08 10:56:50|90.94|90.91|90.94|90.86|90.94|90.91|90.94|90.86|11
1654685830000|2022-06-08 10:57:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.86|5
1654685900000|2022-06-08 10:58:20|||||||||1
1654685910000|2022-06-08 10:58:30|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|51
1654685940000|2022-06-08 10:59:00|90.89|90.81|90.94|90.86|90.94|90.86|90.89|90.81|71
1654685990000|2022-06-08 10:59:50|||||||||1
1654686010000|2022-06-08 11:00:10|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|25
1654686020000|2022-06-08 11:00:20|90.84|90.76|90.89|90.81|90.89|90.81|90.84|90.76|58
1654686080000|2022-06-08 11:01:20|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|58
1654686100000|2022-06-08 11:01:40|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|15
1654686120000|2022-06-08 11:02:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|15
1654686140000|2022-06-08 11:02:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|83
1654686150000|2022-06-08 11:02:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|57
1654686160000|2022-06-08 11:02:40|||||||||40
1654686180000|2022-06-08 11:03:00|||||||||3
1654686190000|2022-06-08 11:03:10|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|5
1654686220000|2022-06-08 11:03:40|||||||||1
1654686270000|2022-06-08 11:04:30|||||||||1
1654686310000|2022-06-08 11:05:10|||||||||1
1654686360000|2022-06-08 11:06:00|||||||||1
1654686370000|2022-06-08 11:06:10|||||||||6
1654686380000|2022-06-08 11:06:20|||||||||2
1654686400000|2022-06-08 11:06:40|||||||||41
1654686420000|2022-06-08 11:07:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|25
1654686430000|2022-06-08 11:07:10|||||||||1
1654686450000|2022-06-08 11:07:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|26
1654686490000|2022-06-08 11:08:10|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|5
1654686530000|2022-06-08 11:08:50|||||||||22
1654686540000|2022-06-08 11:09:00|||||||||2
1654686570000|2022-06-08 11:09:30|90.89|90.81|90.94|90.81|90.94|90.81|90.89|90.81|28
1654686580000|2022-06-08 11:09:40||90.86||90.86||90.86||90.86|0
1654686630000|2022-06-08 11:10:30|||||||||1
1654686660000|2022-06-08 11:11:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|30
1654686680000|2022-06-08 11:11:20|||||||||1
1654686710000|2022-06-08 11:11:50|||||||||18
1654686720000|2022-06-08 11:12:00|||||||||1
1654686730000|2022-06-08 11:12:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|20
1654686760000|2022-06-08 11:12:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|21
1654686770000|2022-06-08 11:12:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|43
1654686780000|2022-06-08 11:13:00|||||||||1
1654686810000|2022-06-08 11:13:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|32
1654686860000|2022-06-08 11:14:20|||||||||1
1654686870000|2022-06-08 11:14:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|12
1654686880000|2022-06-08 11:14:40|||||||||250
1654686890000|2022-06-08 11:14:50|||||||||125
1654686900000|2022-06-08 11:15:00|||||||||21
1654686910000|2022-06-08 11:15:10|90.99|90.91|90.99|90.91|90.99|90.96|90.99|90.91|48
1654686950000|2022-06-08 11:15:50|||||||||8
1654686990000|2022-06-08 11:16:30|||||||||2
1654687020000|2022-06-08 11:17:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|196
1654687050000|2022-06-08 11:17:30|||||||||1
1654687060000|2022-06-08 11:17:40|||||||||326
1654687070000|2022-06-08 11:17:50|||||||||7
1654687080000|2022-06-08 11:18:00|||||||||25
1654687090000|2022-06-08 11:18:10|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|56
1654687130000|2022-06-08 11:18:50|||||||||1
1654687140000|2022-06-08 11:19:00|||||||||22
1654687150000|2022-06-08 11:19:10|||||||||1
1654687160000|2022-06-08 11:19:20|||||||||20
1654687170000|2022-06-08 11:19:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|10
1654687230000|2022-06-08 11:20:30|||||||||3
1654687270000|2022-06-08 11:21:10|||||||||18
1654687280000|2022-06-08 11:21:20|||||||||1
1654687290000|2022-06-08 11:21:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|34
1654687310000|2022-06-08 11:21:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|351
1654687370000|2022-06-08 11:22:50|||||||||1
1654687380000|2022-06-08 11:23:00|||||||||18
1654687390000|2022-06-08 11:23:10|||||||||480
1654687400000|2022-06-08 11:23:20|||||||||2
1654687410000|2022-06-08 11:23:30|||||||||1
1654687440000|2022-06-08 11:24:00|||||||||17
1654687460000|2022-06-08 11:24:20|||||||||1
1654687480000|2022-06-08 11:24:40|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|19
1654687490000|2022-06-08 11:24:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|19
1654687500000|2022-06-08 11:25:00|||||||||100
1654687550000|2022-06-08 11:25:50|||||||||17
1654687560000|2022-06-08 11:26:00|||||||||1
1654687600000|2022-06-08 11:26:40|||||||||1
1654687610000|2022-06-08 11:26:50|||||||||19
1654687620000|2022-06-08 11:27:00|||||||||300
1654687640000|2022-06-08 11:27:20|||||||||7
1654687650000|2022-06-08 11:27:30|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|40
1654687670000|2022-06-08 11:27:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|15
1654687690000|2022-06-08 11:28:10|||||||||2
1654687700000|2022-06-08 11:28:20|||||||||1
1654687720000|2022-06-08 11:28:40|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|65
1654687780000|2022-06-08 11:29:40|||||||||1
1654687820000|2022-06-08 11:30:20|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|24
1654687830000|2022-06-08 11:30:30|||||||||2
1654687840000|2022-06-08 11:30:40|||||||||19
1654687850000|2022-06-08 11:30:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|19
1654687880000|2022-06-08 11:31:20|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|84
1654687920000|2022-06-08 11:32:00|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|30
1654687970000|2022-06-08 11:32:50|||||||||1
1654688010000|2022-06-08 11:33:30|||||||||1
1654688020000|2022-06-08 11:33:40|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|21
1654688050000|2022-06-08 11:34:10|||||||||102
1654688090000|2022-06-08 11:34:50|||||||||24
1654688110000|2022-06-08 11:35:10|||||||||1
1654688120000|2022-06-08 11:35:20|||||||||1
1654688130000|2022-06-08 11:35:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|21
1654688160000|2022-06-08 11:36:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|17
1654688180000|2022-06-08 11:36:20|||||||||1
1654688200000|2022-06-08 11:36:40|||||||||1
1654688210000|2022-06-08 11:36:50|||||||||20
1654688240000|2022-06-08 11:37:20|||||||||1
1654688270000|2022-06-08 11:37:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|17
1654688290000|2022-06-08 11:38:10|||||||||1
1654688300000|2022-06-08 11:38:20|||||||||2
1654688320000|2022-06-08 11:38:40|||||||||18
1654688340000|2022-06-08 11:39:00|||||||||2
1654688370000|2022-06-08 11:39:30|||||||||1
1654688380000|2022-06-08 11:39:40|||||||||19
1654688410000|2022-06-08 11:40:10|||||||||2
1654688420000|2022-06-08 11:40:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|16
1654688470000|2022-06-08 11:41:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|27
1654688520000|2022-06-08 11:42:00|||||||||2
1654688550000|2022-06-08 11:42:30|||||||||21
1654688570000|2022-06-08 11:42:50|||||||||1
1654688580000|2022-06-08 11:43:00|||||||||1
1654688590000|2022-06-08 11:43:10|||||||||1
1654688600000|2022-06-08 11:43:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|20
1654688660000|2022-06-08 11:44:20|||||||||1
1654688670000|2022-06-08 11:44:30|||||||||18
1654688700000|2022-06-08 11:45:00|||||||||1
1654688710000|2022-06-08 11:45:10|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|13
1654688720000|2022-06-08 11:45:20|||||||||18
1654688750000|2022-06-08 11:45:50|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|24
1654688800000|2022-06-08 11:46:40|||||||||5
1654688810000|2022-06-08 11:46:50|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|39
1654688820000|2022-06-08 11:47:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|20
1654688870000|2022-06-08 11:47:50|||||||||1
1654688890000|2022-06-08 11:48:10|||||||||1
1654688900000|2022-06-08 11:48:20|||||||||20
1654688910000|2022-06-08 11:48:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|172
1654688930000|2022-06-08 11:48:50|||||||||1
1654688960000|2022-06-08 11:49:20|||||||||24
1654688980000|2022-06-08 11:49:40||90.86||90.91||90.91||90.86|24
1654688990000|2022-06-08 11:49:50||90.86||90.91||90.91||90.86|0
1654689000000|2022-06-08 11:50:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|1
1654689020000|2022-06-08 11:50:20|90.89|90.81|90.89|90.81|90.89|90.86|90.89|90.81|2
1654689030000|2022-06-08 11:50:30|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|17
1654689070000|2022-06-08 11:51:10|||||||||1
1654689090000|2022-06-08 11:51:30|||||||||17
1654689100000|2022-06-08 11:51:40|||||||||1
1654689120000|2022-06-08 11:52:00|||||||||1
1654689140000|2022-06-08 11:52:20|||||||||19
1654689160000|2022-06-08 11:52:40|||||||||1
1654689170000|2022-06-08 11:52:50|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|9
1654689200000|2022-06-08 11:53:20|||||||||20
1654689210000|2022-06-08 11:53:30|||||||||1
1654689220000|2022-06-08 11:53:40|||||||||2
1654689230000|2022-06-08 11:53:50|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.86|26
1654689240000|2022-06-08 11:54:00|||||||||1
1654689250000|2022-06-08 11:54:10||90.86||90.86||90.86||90.86|0
1654689260000|2022-06-08 11:54:20||90.91||90.86||90.91||90.86|3
1654689280000|2022-06-08 11:54:40|90.94|90.91|90.94|90.86|90.94|90.91|90.94|90.86|1
1654689330000|2022-06-08 11:55:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|17
1654689350000|2022-06-08 11:55:50|||||||||1
1654689380000|2022-06-08 11:56:20|||||||||18
1654689390000|2022-06-08 11:56:30|||||||||1
1654689430000|2022-06-08 11:57:10|||||||||22
1654689440000|2022-06-08 11:57:20|||||||||2
1654689480000|2022-06-08 11:58:00|||||||||2
1654689490000|2022-06-08 11:58:10|||||||||1
1654689500000|2022-06-08 11:58:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|18
1654689530000|2022-06-08 11:58:50|||||||||1
1654689550000|2022-06-08 11:59:10|||||||||20
1654689570000|2022-06-08 11:59:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|37
1654689600000|2022-06-08 12:00:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|4
1654689630000|2022-06-08 12:00:30|||||||||1
1654689660000|2022-06-08 12:01:00|||||||||18
1654689670000|2022-06-08 12:01:10|||||||||1
1654689710000|2022-06-08 12:01:50|||||||||1
1654689720000|2022-06-08 12:02:00|||||||||19
1654689750000|2022-06-08 12:02:30|||||||||4
1654689760000|2022-06-08 12:02:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|14
1654689780000|2022-06-08 12:03:00|||||||||19
1654689800000|2022-06-08 12:03:20|||||||||2
1654689810000|2022-06-08 12:03:30|||||||||1
1654689840000|2022-06-08 12:04:00|||||||||18
1654689850000|2022-06-08 12:04:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|49
1654689870000|2022-06-08 12:04:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|20
1654689920000|2022-06-08 12:05:20|||||||||1
1654689940000|2022-06-08 12:05:40|||||||||203
1654689960000|2022-06-08 12:06:00|||||||||18
1654689990000|2022-06-08 12:06:30|||||||||1
1654690040000|2022-06-08 12:07:20|||||||||1
1654690050000|2022-06-08 12:07:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|14
1654690070000|2022-06-08 12:07:50||90.91||90.91||90.96||90.91|15
1654690080000|2022-06-08 12:08:00|90.99||90.99||90.99||90.99||0
1654690130000|2022-06-08 12:08:50|||||||||1
1654690170000|2022-06-08 12:09:30|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|78
1654690210000|2022-06-08 12:10:10|90.99|90.91|90.99|90.86|90.99|90.91|90.99|90.86|76
1654690220000|2022-06-08 12:10:20||90.91||90.86||90.91||90.86|2
1654690230000|2022-06-08 12:10:30||90.91||90.86||90.91||90.86|38
1654690240000|2022-06-08 12:10:40|90.94|90.91|90.99|90.86|90.99|90.91|90.94|90.86|165
1654690260000|2022-06-08 12:11:00|90.94||90.94||90.94||90.94||0
1654690270000|2022-06-08 12:11:10|||||||||1
1654690310000|2022-06-08 12:11:50|||||||||101
1654690320000|2022-06-08 12:12:00|90.89|90.81|90.94|90.81|90.94|90.81|90.89|90.81|139
1654690330000|2022-06-08 12:12:10||90.86||90.81||90.86||90.81|2
1654690340000|2022-06-08 12:12:20|90.89|90.86|90.94|90.86|90.94|90.86|90.89|90.81|49
1654690400000|2022-06-08 12:13:20|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|22
1654690450000|2022-06-08 12:14:10|||||||||1
1654690480000|2022-06-08 12:14:40|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|13
1654690490000|2022-06-08 12:14:50|90.99|90.91|90.99|90.86|90.99|90.91|90.99|90.86|48
1654690500000|2022-06-08 12:15:00|90.94||90.94||90.94||90.94||0
1654690540000|2022-06-08 12:15:40|||||||||1
1654690590000|2022-06-08 12:16:30||90.81||90.86||90.86||90.81|6
1654690600000|2022-06-08 12:16:40|||||||||4
1654690610000|2022-06-08 12:16:50|||||||||1
1654690620000|2022-06-08 12:17:00|||||||||2
1654690680000|2022-06-08 12:18:00|||||||||1
1654690700000|2022-06-08 12:18:20|90.99|90.91|90.99|90.86|90.99|90.91|90.99|90.86|6
1654690710000|2022-06-08 12:18:30||90.91||90.86||90.91||90.86|10
1654690720000|2022-06-08 12:18:40||90.91||90.91||90.91||90.86|2
1654690770000|2022-06-08 12:19:30|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|1
1654690780000|2022-06-08 12:19:40|||||||||5
1654690790000|2022-06-08 12:19:50|||||||||2
1654690810000|2022-06-08 12:20:10|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|74
1654690820000|2022-06-08 12:20:20|90.99||90.99||90.99||90.99||5
1654690830000|2022-06-08 12:20:30|90.94||90.99||90.99||90.94||0
1654690840000|2022-06-08 12:20:40|90.94|90.91|90.99|90.86|90.99|90.91|90.94|90.86|15
1654690850000|2022-06-08 12:20:50|90.94||90.94||90.94||90.94||0
1654690860000|2022-06-08 12:21:00|90.99||90.99||90.99||90.99||1
1654690870000|2022-06-08 12:21:10|90.94||90.99||90.99||90.94||0
1654690890000|2022-06-08 12:21:30||90.91||90.86||90.91||90.86|11
1654690900000|2022-06-08 12:21:40|90.94||90.94||90.94||90.94||0
1654690930000|2022-06-08 12:22:10||90.81||90.81||90.81||90.81|2
1654690940000|2022-06-08 12:22:20|90.89||90.89||90.89||90.89||2
1654690960000|2022-06-08 12:22:40|||||||||26
1654690970000|2022-06-08 12:22:50|||||||||1
1654690990000|2022-06-08 12:23:10||90.76||90.76||90.81||90.76|604
1654691000000|2022-06-08 12:23:20||90.81||90.76||90.81||90.76|30
1654691010000|2022-06-08 12:23:30||90.81||90.81||90.81||90.81|0
1654691030000|2022-06-08 12:23:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|63
1654691040000|2022-06-08 12:24:00|||||||||8
1654691080000|2022-06-08 12:24:40|||||||||92
1654691090000|2022-06-08 12:24:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|130
1654691100000|2022-06-08 12:25:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|118
1654691130000|2022-06-08 12:25:30|||||||||183
1654691190000|2022-06-08 12:26:30|||||||||1
1654691230000|2022-06-08 12:27:10|||||||||1
1654691270000|2022-06-08 12:27:50|||||||||2
1654691280000|2022-06-08 12:28:00|||||||||6
1654691300000|2022-06-08 12:28:20|||||||||2
1654691310000|2022-06-08 12:28:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|89
1654691320000|2022-06-08 12:28:40|||||||||2
1654691340000|2022-06-08 12:29:00|90.94||90.89||90.94||90.89||66
1654691370000|2022-06-08 12:29:30|||||||||1
1654691390000|2022-06-08 12:29:50||90.76||90.76||90.81||90.76|14072
1654691400000|2022-06-08 12:30:00|90.84||90.84||90.84||90.84||105
1654691410000|2022-06-08 12:30:10|||||||||10937
1654691470000|2022-06-08 12:31:10|||||||||3
1654691480000|2022-06-08 12:31:20|90.89||90.84||90.89||90.84||11
1654691490000|2022-06-08 12:31:30|90.89|90.81|90.89|90.76|90.89|90.81|90.89|90.76|67
1654691510000|2022-06-08 12:31:50|90.84||90.84||90.84||90.84||14
1654691540000|2022-06-08 12:32:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|78
1654691550000|2022-06-08 12:32:30|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|303
1654691560000|2022-06-08 12:32:40||90.66||90.66||90.71||90.66|41
1654691570000|2022-06-08 12:32:50|90.74|90.71|90.74|90.66|90.74|90.71|90.74|90.66|6
1654691580000|2022-06-08 12:33:00|90.79||90.74||90.79||90.74||16
1654691610000|2022-06-08 12:33:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|428
1654691620000|2022-06-08 12:33:40|||||||||1
1654691630000|2022-06-08 12:33:50|||||||||472
1654691660000|2022-06-08 12:34:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|28
1654691670000|2022-06-08 12:34:30|||||||||1
1654691690000|2022-06-08 12:34:50|||||||||1
1654691740000|2022-06-08 12:35:40|||||||||1
1654691790000|2022-06-08 12:36:30|||||||||1
1654691810000|2022-06-08 12:36:50|||||||||2
1654691830000|2022-06-08 12:37:10|||||||||1
1654691880000|2022-06-08 12:38:00|||||||||1
1654691920000|2022-06-08 12:38:40|||||||||1
1654691950000|2022-06-08 12:39:10|||||||||1
1654691970000|2022-06-08 12:39:30|||||||||1
1654691980000|2022-06-08 12:39:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|19
1654691990000|2022-06-08 12:39:50||90.66||90.66||90.71||90.66|73
1654692000000|2022-06-08 12:40:00||90.71||90.66||90.71||90.66|25
1654692010000|2022-06-08 12:40:10||90.71||90.66||90.71||90.66|15
1654692020000|2022-06-08 12:40:20|||||||||1
1654692030000|2022-06-08 12:40:30|90.74||90.74||90.74||90.74||45
1654692060000|2022-06-08 12:41:00|||||||||1
1654692110000|2022-06-08 12:41:50|||||||||1
1654692140000|2022-06-08 12:42:20|||||||||627
1654692150000|2022-06-08 12:42:30||90.61||90.61||90.66||90.61|88
1654692160000|2022-06-08 12:42:40|90.69||90.69||90.69||90.69||0
1654692190000|2022-06-08 12:43:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|81
1654692210000|2022-06-08 12:43:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|44
1654692220000|2022-06-08 12:43:40|||||||||1
1654692230000|2022-06-08 12:43:50||90.56||90.61||90.61||90.56|179
1654692280000|2022-06-08 12:44:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|74
1654692290000|2022-06-08 12:44:50||90.61||90.61||90.66||90.61|80
1654692300000|2022-06-08 12:45:00|90.69||90.69||90.74||90.69||2
1654692330000|2022-06-08 12:45:30|90.74||90.69||90.74||90.69||4
1654692340000|2022-06-08 12:45:40|90.74||90.74||90.74||90.74||21
1654692350000|2022-06-08 12:45:50||90.66||90.66||90.66||90.61|3
1654692370000|2022-06-08 12:46:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|91
1654692400000|2022-06-08 12:46:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|2
1654692410000|2022-06-08 12:46:50|90.69|90.61|90.74|90.61|90.74|90.66|90.69|90.61|43
1654692420000|2022-06-08 12:47:00|90.69||90.69||90.74||90.69||3
1654692470000|2022-06-08 12:47:50|||||||||1
1654692490000|2022-06-08 12:48:10|||||||||2
1654692500000|2022-06-08 12:48:20|||||||||247
1654692570000|2022-06-08 12:49:30|||||||||1
1654692580000|2022-06-08 12:49:40|||||||||15
1654692610000|2022-06-08 12:50:10||90.56||90.56||90.61||90.56|36
1654692620000|2022-06-08 12:50:20||90.61||90.56||90.61||90.56|75
1654692630000|2022-06-08 12:50:30||90.61||90.61||90.61||90.61|17
1654692660000|2022-06-08 12:51:00|||||||||2
1654692670000|2022-06-08 12:51:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|136
1654692680000|2022-06-08 12:51:20|90.69||90.69||90.69||90.64||4
1654692690000|2022-06-08 12:51:30|90.64||90.64||90.64||90.64||0
1654692710000|2022-06-08 12:51:50|||||||||2
1654692720000|2022-06-08 12:52:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|97
1654692730000|2022-06-08 12:52:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.51|20
1654692740000|2022-06-08 12:52:20||90.51||90.56||90.56||90.51|5
1654692770000|2022-06-08 12:52:50||90.51||90.56||90.56||90.51|237
1654692790000|2022-06-08 12:53:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|136
1654692820000|2022-06-08 12:53:40|||||||||1
1654692830000|2022-06-08 12:53:50|||||||||2
1654692840000|2022-06-08 12:54:00|||||||||1
1654692860000|2022-06-08 12:54:20|90.54|90.46|90.54|90.46|90.59|90.51|90.54|90.46|178
1654692880000|2022-06-08 12:54:40|||||||||11
1654692920000|2022-06-08 12:55:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|50
1654692930000|2022-06-08 12:55:30|||||||||401
1654692940000|2022-06-08 12:55:40|||||||||1
1654692950000|2022-06-08 12:55:50|||||||||1
1654692960000|2022-06-08 12:56:00|90.64||90.59||90.64||90.59||33
1654692970000|2022-06-08 12:56:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|2
1654692980000|2022-06-08 12:56:20|||||||||1
1654693010000|2022-06-08 12:56:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|14
1654693030000|2022-06-08 12:57:10|||||||||4
1654693060000|2022-06-08 12:57:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|41
1654693070000|2022-06-08 12:57:50|90.69||90.69||90.69||90.69||18
1654693080000|2022-06-08 12:58:00|90.64|90.61|90.64|90.56|90.64|90.61|90.64|90.56|5
1654693090000|2022-06-08 12:58:10|90.69||90.64||90.69||90.64||0
1654693110000|2022-06-08 12:58:30|||||||||2
1654693120000|2022-06-08 12:58:40|90.69|90.61|90.69|90.56|90.69|90.61|90.69|90.56|19
1654693130000|2022-06-08 12:58:50|90.64||90.69||90.69||90.64||0
1654693140000|2022-06-08 12:59:00|90.64|90.61|90.64|90.56|90.64|90.61|90.64|90.56|1
1654693180000|2022-06-08 12:59:40|90.69||90.69||90.69||90.69||5
1654693190000|2022-06-08 12:59:50||90.61||90.61||90.61||90.56|1
1654693200000|2022-06-08 13:00:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|4
1654693260000|2022-06-08 13:01:00|||||||||1
1654693310000|2022-06-08 13:01:50|||||||||1
1654693330000|2022-06-08 13:02:10|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|89
1654693340000|2022-06-08 13:02:20|||||||||2
1654693370000|2022-06-08 13:02:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|12
1654693390000|2022-06-08 13:03:10|||||||||1
1654693400000|2022-06-08 13:03:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|10
1654693410000|2022-06-08 13:03:30||90.51||90.56||90.56||90.51|8
1654693430000|2022-06-08 13:03:50|||||||||5
1654693440000|2022-06-08 13:04:00|90.59|90.51|90.64|90.51|90.64|90.56|90.59|90.51|8
1654693460000|2022-06-08 13:04:20|90.59|90.56|90.64|90.51|90.64|90.56|90.59|90.51|8
1654693470000|2022-06-08 13:04:30|90.59|90.56|90.64|90.51|90.64|90.56|90.59|90.51|6
1654693480000|2022-06-08 13:04:40|90.59|90.46|90.54|90.46|90.59|90.46|90.54|90.46|901
1654693510000|2022-06-08 13:05:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|191
1654693520000|2022-06-08 13:05:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|157
1654693550000|2022-06-08 13:05:50|||||||||106
1654693560000|2022-06-08 13:06:00|||||||||7
1654693570000|2022-06-08 13:06:10|||||||||2
1654693580000|2022-06-08 13:06:20|||||||||1
1654693600000|2022-06-08 13:06:40|90.59||90.59||90.59||90.59||161
1654693610000|2022-06-08 13:06:50||90.51||90.51||90.51||90.51|0
1654693620000|2022-06-08 13:07:00|||||||||3
1654693630000|2022-06-08 13:07:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|86
1654693640000|2022-06-08 13:07:20|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.46|31
1654693650000|2022-06-08 13:07:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|2
1654693670000|2022-06-08 13:07:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|7
1654693680000|2022-06-08 13:08:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|91
1654693690000|2022-06-08 13:08:10|90.59||90.59||90.59||90.59||11
1654693700000|2022-06-08 13:08:20||90.51||90.51||90.51||90.51|0
1654693750000|2022-06-08 13:09:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|4
1654693760000|2022-06-08 13:09:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|12
1654693770000|2022-06-08 13:09:30|||||||||2
1654693780000|2022-06-08 13:09:40|||||||||2
1654693790000|2022-06-08 13:09:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|24
1654693800000|2022-06-08 13:10:00|||||||||39
1654693830000|2022-06-08 13:10:30|||||||||6
1654693850000|2022-06-08 13:10:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|83
1654693860000|2022-06-08 13:11:00|90.54|90.46|90.59|90.46|90.59|90.46|90.54|90.46|3
1654693870000|2022-06-08 13:11:10||90.51||90.51||90.51||90.51|0
1654693880000|2022-06-08 13:11:20|90.64|90.56|90.64|90.56|90.64|90.56|90.59|90.51|609
1654693900000|2022-06-08 13:11:40|90.59|90.51|90.59|90.51|90.64|90.56|90.59|90.51|575
1654693930000|2022-06-08 13:12:10|||||||||100
1654693950000|2022-06-08 13:12:30|||||||||1
1654693960000|2022-06-08 13:12:40|90.64||90.59||90.64||90.59||48
1654693970000|2022-06-08 13:12:50|90.64|90.56|90.64|90.51|90.64|90.56|90.64|90.51|26
1654693980000|2022-06-08 13:13:00|90.59||90.64||90.64||90.59||37
1654693990000|2022-06-08 13:13:10|90.59||90.59||90.59||90.59||0
1654694000000|2022-06-08 13:13:20|90.64||90.59||90.64||90.59||15
1654694040000|2022-06-08 13:14:00|||||||||1
1654694050000|2022-06-08 13:14:10||90.46||90.46||90.46||90.46|90
1654694060000|2022-06-08 13:14:20||90.51||90.51||90.51||90.51|1
1654694100000|2022-06-08 13:15:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|82
1654694110000|2022-06-08 13:15:10|||||||||61
1654694130000|2022-06-08 13:15:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|14
1654694160000|2022-06-08 13:16:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|82
1654694170000|2022-06-08 13:16:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|4
1654694190000|2022-06-08 13:16:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|3
1654694210000|2022-06-08 13:16:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|53
1654694220000|2022-06-08 13:17:00|90.54|90.46|90.59|90.46|90.59|90.46|90.54|90.46|5
1654694230000|2022-06-08 13:17:10||90.51||90.51||90.51||90.46|17
1654694240000|2022-06-08 13:17:20|90.54|90.46|90.59|90.46|90.59|90.46|90.54|90.46|2
1654694250000|2022-06-08 13:17:30|90.54|90.51|90.59|90.51|90.59|90.51|90.54|90.51|0
1654694310000|2022-06-08 13:18:30|||||||||1
1654694330000|2022-06-08 13:18:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|86
1654694340000|2022-06-08 13:19:00|90.59|90.51|90.69|90.61|90.74|90.66|90.59|90.51|1045
1654694350000|2022-06-08 13:19:10|||||||||2
1654694360000|2022-06-08 13:19:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|1
1654694370000|2022-06-08 13:19:30|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|69
1654694420000|2022-06-08 13:20:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|1039
1654694450000|2022-06-08 13:20:50|||||||||1
1654694460000|2022-06-08 13:21:00|||||||||1
1654694470000|2022-06-08 13:21:10|90.64|90.56|90.64|90.56|90.64|90.61|90.64|90.56|142
1654694480000|2022-06-08 13:21:20|90.69||90.69||90.69||90.69||42
1654694490000|2022-06-08 13:21:30||90.61||90.56||90.61||90.56|15
1654694500000|2022-06-08 13:21:40|90.64||90.69||90.69||90.64||0
1654694510000|2022-06-08 13:21:50|90.64|90.61|90.69|90.61|90.69|90.61|90.64|90.56|26
1654694530000|2022-06-08 13:22:10|||||||||126
1654694540000|2022-06-08 13:22:20|||||||||7
1654694590000|2022-06-08 13:23:10|||||||||1
1654694610000|2022-06-08 13:23:30|||||||||327
1654694640000|2022-06-08 13:24:00|90.74|90.66|90.74|90.61|90.74|90.66|90.74|90.61|222
1654694650000|2022-06-08 13:24:10|90.69|90.66|90.74|90.66|90.74|90.66|90.69|90.66|15
1654694670000|2022-06-08 13:24:30|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|30
1654694680000|2022-06-08 13:24:40||90.61||90.66||90.66||90.61|475
1654694730000|2022-06-08 13:25:30|||||||||1
1654694780000|2022-06-08 13:26:20|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|188
1654694790000|2022-06-08 13:26:30||90.61||90.61||90.66||90.61|69
1654694800000|2022-06-08 13:26:40|90.69|90.66|90.69|90.61|90.69|90.66|90.69|90.61|33
1654694810000|2022-06-08 13:26:50|90.74|90.66|90.74|90.61|90.74|90.66|90.74|90.61|44
1654694820000|2022-06-08 13:27:00|90.69||90.69||90.69||90.69||0
1654694870000|2022-06-08 13:27:50|||||||||1
1654694900000|2022-06-08 13:28:20|90.74||90.69||90.74||90.69||14
1654694920000|2022-06-08 13:28:40|90.74||90.74||90.74||90.74||22
1654694930000|2022-06-08 13:28:50||90.66||90.61||90.66||90.61|6
1654694940000|2022-06-08 13:29:00|90.69||90.69||90.69||90.69||0
1654694950000|2022-06-08 13:29:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|9
1654694960000|2022-06-08 13:29:20|||||||||55
1654694970000|2022-06-08 13:29:30|90.79||90.79||90.79||90.79||0
1654694980000|2022-06-08 13:29:40|90.74|90.71|90.74|90.66|90.79|90.71|90.74|90.66|132
1654694990000|2022-06-08 13:29:50|90.79||90.74||90.79||90.74||26
1654695000000|2022-06-08 13:30:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|10
1654695010000|2022-06-08 13:30:10|90.74|90.66|90.74|90.61|90.74|90.66|90.74|90.61|575
1654695020000|2022-06-08 13:30:20|90.69||90.69||90.69||90.69||0
1654695060000|2022-06-08 13:31:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|236
1654695070000|2022-06-08 13:31:10|90.59|90.51|90.64|90.51|90.64|90.51|90.59|90.51|2611
1654695080000|2022-06-08 13:31:20||90.56||90.56||90.56||90.51|15
1654695090000|2022-06-08 13:31:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|2
1654695100000|2022-06-08 13:31:40|90.64|90.56|90.59|90.51|90.64|90.56|90.59|90.51|14
1654695110000|2022-06-08 13:31:50||90.46||90.51||90.51||90.46|2
1654695120000|2022-06-08 13:32:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|0
1654695130000|2022-06-08 13:32:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.46|26
1654695150000|2022-06-08 13:32:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|2
1654695160000|2022-06-08 13:32:40|||||||||1
1654695170000|2022-06-08 13:32:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|4
1654695180000|2022-06-08 13:33:00|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|102
1654695220000|2022-06-08 13:33:40|90.54|90.46|90.59|90.46|90.59|90.51|90.54|90.46|42
1654695230000|2022-06-08 13:33:50||90.51||90.51||90.51||90.51|0
1654695260000|2022-06-08 13:34:20|||||||||3
1654695280000|2022-06-08 13:34:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.51|195
1654695290000|2022-06-08 13:34:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|103
1654695300000|2022-06-08 13:35:00||90.56||90.61||90.61||90.56|11
1654695330000|2022-06-08 13:35:30|90.64|90.56|90.64|90.56|90.69|90.61|90.64|90.56|89
1654695360000|2022-06-08 13:36:00||90.51||90.51||90.51||90.51|27
1654695370000|2022-06-08 13:36:10||90.56||90.56||90.56||90.56|4
1654695380000|2022-06-08 13:36:20|||||||||4
1654695390000|2022-06-08 13:36:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|100
1654695460000|2022-06-08 13:37:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|77
1654695480000|2022-06-08 13:38:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|18
1654695490000|2022-06-08 13:38:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|2
1654695500000|2022-06-08 13:38:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|175
1654695510000|2022-06-08 13:38:30|||||||||1
1654695520000|2022-06-08 13:38:40|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|15
1654695530000|2022-06-08 13:38:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|334
1654695540000|2022-06-08 13:39:00|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|46
1654695550000|2022-06-08 13:39:10|90.69||90.64||90.69||90.64||4
1654695560000|2022-06-08 13:39:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|0
1654695590000|2022-06-08 13:39:50|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|208
1654695600000|2022-06-08 13:40:00|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|16
1654695620000|2022-06-08 13:40:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|108
1654695630000|2022-06-08 13:40:30|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|61
1654695640000|2022-06-08 13:40:40|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|15
1654695660000|2022-06-08 13:41:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|171
1654695670000|2022-06-08 13:41:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|11
1654695680000|2022-06-08 13:41:20|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|487
1654695700000|2022-06-08 13:41:40|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|3
1654695720000|2022-06-08 13:42:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|11
1654695730000|2022-06-08 13:42:10|||||||||1
1654695740000|2022-06-08 13:42:20|90.59|90.51|90.59|90.46|90.59|90.51|90.59|90.46|15
1654695750000|2022-06-08 13:42:30|90.54||90.54||90.59||90.54||4
1654695760000|2022-06-08 13:42:40|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|7
1654695780000|2022-06-08 13:43:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|4
1654695790000|2022-06-08 13:43:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|22
1654695800000|2022-06-08 13:43:20|||||||||3
1654695830000|2022-06-08 13:43:50|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|2666
1654695840000|2022-06-08 13:44:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|54
1654695850000|2022-06-08 13:44:10|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.51|23
1654695860000|2022-06-08 13:44:20|||||||||1
1654695900000|2022-06-08 13:45:00|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|86
1654695910000|2022-06-08 13:45:10||90.46||90.51||90.51||90.46|3
1654695940000|2022-06-08 13:45:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|50
1654695950000|2022-06-08 13:45:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|38
1654695960000|2022-06-08 13:46:00|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.51|28
1654695980000|2022-06-08 13:46:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|6
1654695990000|2022-06-08 13:46:30|90.69|90.61|90.69|90.61|90.69|90.61|90.64|90.56|10
1654696000000|2022-06-08 13:46:40|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|10
1654696010000|2022-06-08 13:46:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|197
1654696020000|2022-06-08 13:47:00|||||||||154
1654696030000|2022-06-08 13:47:10|||||||||40
1654696040000|2022-06-08 13:47:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|597
1654696050000|2022-06-08 13:47:30|90.74|90.66|90.74|90.66|90.79|90.71|90.74|90.66|542
1654696070000|2022-06-08 13:47:50|||||||||404
1654696100000|2022-06-08 13:48:20|90.79|90.71|90.74|90.66|90.79|90.71|90.74|90.66|238
1654696110000|2022-06-08 13:48:30|90.79|90.71|90.79|90.71|90.79|90.71|90.74|90.66|150
1654696120000|2022-06-08 13:48:40|90.84||90.84||90.84||90.84||3
1654696130000|2022-06-08 13:48:50||90.76||90.76||90.76||90.76|0
1654696140000|2022-06-08 13:49:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.76|513
1654696150000|2022-06-08 13:49:10|||||||||1
1654696160000|2022-06-08 13:49:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.81|279
1654696170000|2022-06-08 13:49:30|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|145
1654696190000|2022-06-08 13:49:50|||||||||98
1654696200000|2022-06-08 13:50:00||90.81||90.81||90.86||90.81|106
1654696210000|2022-06-08 13:50:10|90.89|90.86|90.89|90.81|90.89|90.86|90.89|90.81|30
1654696230000|2022-06-08 13:50:30|||||||||201
1654696250000|2022-06-08 13:50:50|90.94|90.86|90.89|90.81|90.94|90.86|90.89|90.81|32
1654696260000|2022-06-08 13:51:00|90.94|90.86|90.89|90.81|90.94|90.86|90.89|90.81|14
1654696280000|2022-06-08 13:51:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.81|137
1654696290000|2022-06-08 13:51:30|||||||||250
1654696300000|2022-06-08 13:51:40|90.89|90.81|90.94|90.86|90.94|90.86|90.89|90.81|84
1654696320000|2022-06-08 13:52:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|24
1654696340000|2022-06-08 13:52:20|||||||||2
1654696360000|2022-06-08 13:52:40|90.84|90.76|90.84|90.76|90.89|90.81|90.84|90.76|392
1654696370000|2022-06-08 13:52:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|0
1654696380000|2022-06-08 13:53:00||90.76||90.81||90.81||90.76|14
1654696430000|2022-06-08 13:53:50|||||||||1
1654696440000|2022-06-08 13:54:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.81|184
1654696450000|2022-06-08 13:54:10|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|7
1654696460000|2022-06-08 13:54:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|30
1654696490000|2022-06-08 13:54:50|90.99||90.94||90.99||90.94||57
1654696500000|2022-06-08 13:55:00|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|26
1654696520000|2022-06-08 13:55:20|||||||||56
1654696550000|2022-06-08 13:55:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|13
1654696590000|2022-06-08 13:56:30|||||||||4
1654696600000|2022-06-08 13:56:40|90.84|90.76|90.89|90.81|90.89|90.81|90.84|90.76|141
1654696660000|2022-06-08 13:57:40|||||||||2
1654696700000|2022-06-08 13:58:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|28
1654696720000|2022-06-08 13:58:40|90.89|90.81|90.89|90.81|90.94|90.81|90.89|90.81|26
1654696730000|2022-06-08 13:58:50|||||||||1
1654696740000|2022-06-08 13:59:00|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|7
1654696770000|2022-06-08 13:59:30|90.89|90.81|90.89|90.81|90.89|90.86|90.89|90.81|18
1654696780000|2022-06-08 13:59:40|90.94|90.86|90.94|90.81|90.94|90.86|90.94|90.81|4
1654696790000|2022-06-08 13:59:50|90.89||90.94||90.94||90.89||1
1654696800000|2022-06-08 14:00:00||90.86||90.86||90.86||90.86|0
1654696810000|2022-06-08 14:00:10|||||||||103
1654696830000|2022-06-08 14:00:30||90.81||90.86||90.86||90.81|43
1654696840000|2022-06-08 14:00:40|90.89|90.81|90.89|90.81|90.94|90.81|90.89|90.81|22
1654696860000|2022-06-08 14:01:00|||||||||6
1654696870000|2022-06-08 14:01:10|90.84|90.76|90.84|90.76|90.89|90.81|90.84|90.76|45
1654696890000|2022-06-08 14:01:30|||||||||5
1654696900000|2022-06-08 14:01:40|90.89|90.81|90.84|90.76|90.89|90.81|90.84|90.76|632
1654696920000|2022-06-08 14:02:00||90.71||90.76||90.76||90.71|45
1654696970000|2022-06-08 14:02:50|||||||||1
1654696990000|2022-06-08 14:03:10|||||||||3
1654697000000|2022-06-08 14:03:20|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|24
1654697010000|2022-06-08 14:03:30|||||||||8
1654697030000|2022-06-08 14:03:50|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|16
1654697040000|2022-06-08 14:04:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|5
1654697090000|2022-06-08 14:04:50|||||||||1
1654697100000|2022-06-08 14:05:00|||||||||46
1654697110000|2022-06-08 14:05:10|90.74|90.66|90.79|90.66|90.79|90.66|90.74|90.66|369
1654697120000|2022-06-08 14:05:20|90.74|90.71|90.74|90.66|90.79|90.71|90.74|90.66|168
1654697130000|2022-06-08 14:05:30|||||||||1
1654697160000|2022-06-08 14:06:00|||||||||2
1654697170000|2022-06-08 14:06:10|||||||||48
1654697180000|2022-06-08 14:06:20|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|237
1654697210000|2022-06-08 14:06:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|35
1654697230000|2022-06-08 14:07:10|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|103
1654697240000|2022-06-08 14:07:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|20
1654697250000|2022-06-08 14:07:30|||||||||20
1654697260000|2022-06-08 14:07:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|9
1654697270000|2022-06-08 14:07:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|45
1654697280000|2022-06-08 14:08:00|||||||||4
1654697290000|2022-06-08 14:08:10|||||||||1
1654697320000|2022-06-08 14:08:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|24
1654697360000|2022-06-08 14:09:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|61
1654697400000|2022-06-08 14:10:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|14
1654697410000|2022-06-08 14:10:10|90.64||90.59||90.64||90.59||12
1654697430000|2022-06-08 14:10:30|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|7
1654697440000|2022-06-08 14:10:40|90.59|90.51|90.59|90.51|90.59|90.56|90.59|90.51|7
1654697460000|2022-06-08 14:11:00|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|14
1654697490000|2022-06-08 14:11:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|5
1654697500000|2022-06-08 14:11:40|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|7
1654697510000|2022-06-08 14:11:50|90.54|90.46|90.59|90.46|90.59|90.51|90.54|90.46|51
1654697520000|2022-06-08 14:12:00|90.54|90.51|90.54|90.46|90.59|90.51|90.54|90.46|9
1654697530000|2022-06-08 14:12:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|89
1654697550000|2022-06-08 14:12:30|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|114
1654697580000|2022-06-08 14:13:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|119
1654697590000|2022-06-08 14:13:10|||||||||42
1654697600000|2022-06-08 14:13:20|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.51|235
1654697610000|2022-06-08 14:13:30|90.64||90.64||90.64||90.64||8
1654697620000|2022-06-08 14:13:40|90.59|90.46|90.59|90.46|90.59|90.46|90.59|90.46|46
1654697630000|2022-06-08 14:13:50||90.51||90.51||90.51||90.46|5
1654697640000|2022-06-08 14:14:00|90.54|90.46|90.54|90.46|90.54|90.51|90.54|90.46|2
1654697650000|2022-06-08 14:14:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|53
1654697660000|2022-06-08 14:14:20|||||||||4
1654697670000|2022-06-08 14:14:30||90.36||90.36||90.41||90.36|18
1654697680000|2022-06-08 14:14:40||90.41||90.41||90.41||90.36|9
1654697690000|2022-06-08 14:14:50|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|1
1654697700000|2022-06-08 14:15:00|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|79
1654697710000|2022-06-08 14:15:10|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|35
1654697720000|2022-06-08 14:15:20|||||||||20
1654697770000|2022-06-08 14:16:10|||||||||1
1654697780000|2022-06-08 14:16:20|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|106
1654697790000|2022-06-08 14:16:30|90.44|90.36|90.39|90.31|90.44|90.36|90.39|90.31|127
1654697820000|2022-06-08 14:17:00|90.34|90.26|90.34|90.26|90.39|90.31|90.34|90.26|202
1654697840000|2022-06-08 14:17:20|||||||||2
1654697860000|2022-06-08 14:17:40|||||||||340
1654697870000|2022-06-08 14:17:50|||||||||1
1654697890000|2022-06-08 14:18:10|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|420
1654697900000|2022-06-08 14:18:20|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|15
1654697930000|2022-06-08 14:18:50|||||||||111
1654697940000|2022-06-08 14:19:00|||||||||225
1654697950000|2022-06-08 14:19:10|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|493
1654697960000|2022-06-08 14:19:20|90.44|90.36|90.44|90.36|90.44|90.36|90.39|90.31|114
1654697970000|2022-06-08 14:19:30||90.31||90.36||90.36||90.31|3
1654697990000|2022-06-08 14:19:50|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.36|74
1654698000000|2022-06-08 14:20:00|||||||||1
1654698010000|2022-06-08 14:20:10|||||||||6
1654698040000|2022-06-08 14:20:40|||||||||17
1654698050000|2022-06-08 14:20:50|||||||||1
1654698070000|2022-06-08 14:21:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|94
1654698080000|2022-06-08 14:21:20|||||||||20
1654698090000|2022-06-08 14:21:30|||||||||3
1654698100000|2022-06-08 14:21:40|||||||||6
1654698140000|2022-06-08 14:22:20|||||||||1
1654698150000|2022-06-08 14:22:30|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|1912
1654698210000|2022-06-08 14:23:30|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|21
1654698220000|2022-06-08 14:23:40|||||||||4
1654698230000|2022-06-08 14:23:50|90.54|90.46|90.54|90.46|90.54|90.46|90.49|90.41|11
1654698240000|2022-06-08 14:24:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|10
1654698250000|2022-06-08 14:24:10|||||||||965
1654698270000|2022-06-08 14:24:30|||||||||132
1654698280000|2022-06-08 14:24:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|20
1654698290000|2022-06-08 14:24:50||90.41||90.46||90.46||90.41|6
1654698300000|2022-06-08 14:25:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|3
1654698320000|2022-06-08 14:25:20|||||||||550
1654698370000|2022-06-08 14:26:10|90.54||90.49||90.54||90.49||197
1654698410000|2022-06-08 14:26:50|90.44|90.36|90.44|90.36|90.49|90.41|90.44|90.36|222
1654698420000|2022-06-08 14:27:00|90.49||90.49||90.49||90.49||181
1654698430000|2022-06-08 14:27:10||90.41||90.41||90.41||90.41|1
1654698440000|2022-06-08 14:27:20|||||||||5
1654698450000|2022-06-08 14:27:30|||||||||1
1654698460000|2022-06-08 14:27:40||90.36||90.41||90.41||90.36|46
1654698470000|2022-06-08 14:27:50|||||||||20
1654698480000|2022-06-08 14:28:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|107
1654698490000|2022-06-08 14:28:10|||||||||210
1654698500000|2022-06-08 14:28:20|||||||||105
1654698510000|2022-06-08 14:28:30|||||||||211
1654698540000|2022-06-08 14:29:00|||||||||9
1654698550000|2022-06-08 14:29:10|||||||||124
1654698570000|2022-06-08 14:29:30|||||||||205
1654698590000|2022-06-08 14:29:50|||||||||6
1654698600000|2022-06-08 14:30:00|90.49|90.41|90.49|90.41|90.54|90.41|90.49|90.41|71
1654698610000|2022-06-08 14:30:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|56
1654698630000|2022-06-08 14:30:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|53
1654698640000|2022-06-08 14:30:40|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|260
1654698650000|2022-06-08 14:30:50|||||||||22
1654698670000|2022-06-08 14:31:10||90.46||90.51||90.51||90.46|3
1654698730000|2022-06-08 14:32:10|90.54|90.46|90.54|90.46|90.54|90.51|90.54|90.46|15
1654698760000|2022-06-08 14:32:40|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|60
1654698820000|2022-06-08 14:33:40|||||||||1
1654698840000|2022-06-08 14:34:00|90.54|90.46|90.54|90.46|90.54|90.51|90.54|90.46|338
1654698850000|2022-06-08 14:34:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|31
1654698890000|2022-06-08 14:34:50|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|11
1654698940000|2022-06-08 14:35:40|||||||||2
1654698950000|2022-06-08 14:35:50|||||||||1
1654698970000|2022-06-08 14:36:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|117
1654698980000|2022-06-08 14:36:20|90.59|90.51|90.64|90.51|90.64|90.51|90.59|90.51|11
1654698990000|2022-06-08 14:36:30||90.56||90.56||90.56||90.56|0
1654699000000|2022-06-08 14:36:40|||||||||1
1654699020000|2022-06-08 14:37:00|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|664
1654699040000|2022-06-08 14:37:20||90.51||90.56||90.56||90.51|95
1654699050000|2022-06-08 14:37:30|90.59|90.51|90.59|90.51|90.64|90.56|90.59|90.51|5
1654699060000|2022-06-08 14:37:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.51|38
1654699070000|2022-06-08 14:37:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|2
1654699080000|2022-06-08 14:38:00|||||||||97
1654699130000|2022-06-08 14:38:50|||||||||1
1654699140000|2022-06-08 14:39:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.51|45
1654699160000|2022-06-08 14:39:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|92
1654699170000|2022-06-08 14:39:30|90.64|90.56|90.64|90.51|90.64|90.56|90.59|90.51|123
1654699180000|2022-06-08 14:39:40|90.59|90.56|90.59|90.51|90.64|90.56|90.59|90.51|2
1654699190000|2022-06-08 14:39:50|90.64||90.59||90.64||90.59||0
1654699200000|2022-06-08 14:40:00|90.64||90.59||90.64||90.59||105
1654699240000|2022-06-08 14:40:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.51|6
1654699250000|2022-06-08 14:40:50|||||||||105
1654699270000|2022-06-08 14:41:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|274
1654699290000|2022-06-08 14:41:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|1056
1654699310000|2022-06-08 14:41:50|||||||||1071
1654699320000|2022-06-08 14:42:00||90.61||90.66||90.66||90.61|33
1654699330000|2022-06-08 14:42:10|90.69|90.61|90.74|90.61|90.74|90.61|90.69|90.61|10
1654699340000|2022-06-08 14:42:20|90.69||90.74||90.74||90.69||7
1654699350000|2022-06-08 14:42:30|90.69||90.69||90.69||90.69||1
1654699360000|2022-06-08 14:42:40|||||||||441
1654699370000|2022-06-08 14:42:50|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|7
1654699390000|2022-06-08 14:43:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.51|5
1654699400000|2022-06-08 14:43:20||90.51||90.56||90.56||90.51|0
1654699410000|2022-06-08 14:43:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|8
1654699460000|2022-06-08 14:44:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|50
1654699480000|2022-06-08 14:44:40|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|17
1654699490000|2022-06-08 14:44:50|||||||||8
1654699520000|2022-06-08 14:45:20|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|13
1654699530000|2022-06-08 14:45:30|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|7
1654699540000|2022-06-08 14:45:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|627
1654699580000|2022-06-08 14:46:20|||||||||200
1654699600000|2022-06-08 14:46:40|||||||||65
1654699610000|2022-06-08 14:46:50|||||||||150
1654699620000|2022-06-08 14:47:00|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|65
1654699630000|2022-06-08 14:47:10|||||||||26
1654699640000|2022-06-08 14:47:20|||||||||44
1654699650000|2022-06-08 14:47:30|||||||||30
1654699660000|2022-06-08 14:47:40|||||||||30
1654699670000|2022-06-08 14:47:50|||||||||30
1654699680000|2022-06-08 14:48:00|90.64|90.56|90.64|90.56|90.64|90.61|90.64|90.56|23
1654699690000|2022-06-08 14:48:10|90.59|90.51|90.59|90.51|90.64|90.51|90.59|90.51|86
1654699700000|2022-06-08 14:48:20|90.64||90.59||90.64||90.59||224
1654699710000|2022-06-08 14:48:30|||||||||13
1654699760000|2022-06-08 14:49:20|||||||||1
1654699790000|2022-06-08 14:49:50|||||||||1
1654699810000|2022-06-08 14:50:10|90.64|90.56|90.59|90.51|90.64|90.56|90.59|90.51|347
1654699820000|2022-06-08 14:50:20|90.64||90.64||90.64||90.64||886
1654699830000|2022-06-08 14:50:30|90.59||90.59||90.64||90.59||1
1654699870000|2022-06-08 14:51:10||90.46||90.46||90.46||90.46|354
1654699880000|2022-06-08 14:51:20|90.54||90.54||90.54||90.54||49
1654699890000|2022-06-08 14:51:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|112
1654699910000|2022-06-08 14:51:50||90.46||90.51||90.51||90.46|6
1654699920000|2022-06-08 14:52:00|||||||||76
1654699930000|2022-06-08 14:52:10|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|15
1654699990000|2022-06-08 14:53:10|||||||||1
1654700030000|2022-06-08 14:53:50|||||||||1
1654700040000|2022-06-08 14:54:00|||||||||2400
1654700050000|2022-06-08 14:54:10|||||||||1
1654700070000|2022-06-08 14:54:30|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|64
1654700080000|2022-06-08 14:54:40|||||||||1
1654700100000|2022-06-08 14:55:00|90.59|90.51|90.59|90.51|90.64|90.51|90.59|90.51|1297
1654700140000|2022-06-08 14:55:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|71
1654700150000|2022-06-08 14:55:50|90.59|90.51|90.59|90.51|90.64|90.51|90.59|90.51|95
1654700170000|2022-06-08 14:56:10|90.64|90.56|90.59|90.51|90.64|90.56|90.59|90.51|22
1654700180000|2022-06-08 14:56:20|90.64||90.59||90.64||90.59||0
1654700200000|2022-06-08 14:56:40|90.64||90.59||90.64||90.59||1
1654700210000|2022-06-08 14:56:50|||||||||1
1654700220000|2022-06-08 14:57:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|60
1654700260000|2022-06-08 14:57:40|||||||||1
1654700280000|2022-06-08 14:58:00|||||||||37
1654700300000|2022-06-08 14:58:20|||||||||1
1654700340000|2022-06-08 14:59:00|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|315
1654700360000|2022-06-08 14:59:20|||||||||9
1654700370000|2022-06-08 14:59:30||90.51||90.56||90.56||90.51|159
1654700390000|2022-06-08 14:59:50|||||||||16
1654700400000|2022-06-08 15:00:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.56|358
1654700410000|2022-06-08 15:00:10|90.64|90.56|90.64|90.56|90.69|90.61|90.64|90.56|263
1654700420000|2022-06-08 15:00:20|||||||||8
1654700430000|2022-06-08 15:00:30|||||||||15
1654700450000|2022-06-08 15:00:50|||||||||14
1654700480000|2022-06-08 15:01:20|||||||||1
1654700490000|2022-06-08 15:01:30|||||||||93
1654700500000|2022-06-08 15:01:40|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|34
1654700510000|2022-06-08 15:01:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|8
1654700540000|2022-06-08 15:02:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|147
1654700560000|2022-06-08 15:02:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|15
1654700570000|2022-06-08 15:02:50|90.69||90.64||90.69||90.64||23
1654700580000|2022-06-08 15:03:00|||||||||19
1654700590000|2022-06-08 15:03:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|9
1654700600000|2022-06-08 15:03:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|4
1654700630000|2022-06-08 15:03:50|||||||||250
1654700640000|2022-06-08 15:04:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|572
1654700670000|2022-06-08 15:04:30|90.64||90.64||90.64||90.59||602
1654700680000|2022-06-08 15:04:40|90.59||90.59||90.59||90.59||13
1654700710000|2022-06-08 15:05:10|||||||||1
1654700750000|2022-06-08 15:05:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|258
1654700780000|2022-06-08 15:06:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|42
1654700790000|2022-06-08 15:06:30|||||||||2
1654700810000|2022-06-08 15:06:50|||||||||37
1654700840000|2022-06-08 15:07:20|||||||||2
1654700850000|2022-06-08 15:07:30|90.64||90.64||90.64||90.64||346
1654700860000|2022-06-08 15:07:40||90.56||90.56||90.56||90.56|0
1654700890000|2022-06-08 15:08:10|||||||||1
1654700930000|2022-06-08 15:08:50|||||||||1
1654700950000|2022-06-08 15:09:10|||||||||2
1654700960000|2022-06-08 15:09:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|149
1654700970000|2022-06-08 15:09:30|||||||||4
1654700980000|2022-06-08 15:09:40|||||||||1
1654701020000|2022-06-08 15:10:20|||||||||1
1654701040000|2022-06-08 15:10:40|||||||||918
1654701070000|2022-06-08 15:11:10|||||||||4
1654701100000|2022-06-08 15:11:40|||||||||2
1654701110000|2022-06-08 15:11:50|||||||||1
1654701150000|2022-06-08 15:12:30|||||||||1
1654701160000|2022-06-08 15:12:40|||||||||1
1654701200000|2022-06-08 15:13:20|||||||||7
1654701220000|2022-06-08 15:13:40|||||||||2
1654701240000|2022-06-08 15:14:00|90.74||90.69||90.74||90.69||79
1654701250000|2022-06-08 15:14:10|||||||||1
1654701260000|2022-06-08 15:14:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|104
1654701280000|2022-06-08 15:14:40||90.61||90.66||90.66||90.61|287
1654701340000|2022-06-08 15:15:40|||||||||1
1654701350000|2022-06-08 15:15:50|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|177
1654701360000|2022-06-08 15:16:00|||||||||33
1654701390000|2022-06-08 15:16:30|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.66|79
1654701400000|2022-06-08 15:16:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|60
1654701410000|2022-06-08 15:16:50|90.79||90.74||90.79||90.74||0
1654701450000|2022-06-08 15:17:30|90.79|90.71|90.74|90.66|90.79|90.71|90.74|90.66|17
1654701460000|2022-06-08 15:17:40|90.79||90.79||90.79||90.79||1
1654701470000|2022-06-08 15:17:50|90.74|90.71|90.74|90.66|90.79|90.71|90.74|90.66|9
1654701480000|2022-06-08 15:18:00|||||||||2
1654701500000|2022-06-08 15:18:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|43
1654701510000|2022-06-08 15:18:30|||||||||529
1654701520000|2022-06-08 15:18:40|||||||||1
1654701560000|2022-06-08 15:19:20|||||||||1
1654701580000|2022-06-08 15:19:40|||||||||1
1654701600000|2022-06-08 15:20:00|||||||||790
1654701610000|2022-06-08 15:20:10|90.84|90.76|90.84|90.71|90.84|90.76|90.79|90.71|752
1654701620000|2022-06-08 15:20:20||90.76||90.71||90.76||90.71|179
1654701630000|2022-06-08 15:20:30|90.79||90.84||90.84||90.79||200
1654701640000|2022-06-08 15:20:40|90.79|90.76|90.84|90.76|90.84|90.76|90.79|90.76|308
1654701650000|2022-06-08 15:20:50|||||||||1
1654701700000|2022-06-08 15:21:40|||||||||1
1654701730000|2022-06-08 15:22:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|266
1654701740000|2022-06-08 15:22:20|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|14
1654701780000|2022-06-08 15:23:00|||||||||4
1654701790000|2022-06-08 15:23:10|||||||||1
1654701800000|2022-06-08 15:23:20|||||||||102
1654701820000|2022-06-08 15:23:40|||||||||5
1654701830000|2022-06-08 15:23:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|14
1654701880000|2022-06-08 15:24:40|||||||||4
1654701920000|2022-06-08 15:25:20|||||||||5
1654701930000|2022-06-08 15:25:30|||||||||1
1654701950000|2022-06-08 15:25:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|69
1654701960000|2022-06-08 15:26:00|||||||||4
1654701970000|2022-06-08 15:26:10|||||||||7
1654701980000|2022-06-08 15:26:20|||||||||4
1654701990000|2022-06-08 15:26:30|||||||||120
1654702000000|2022-06-08 15:26:40|||||||||167
1654702010000|2022-06-08 15:26:50|||||||||23
1654702020000|2022-06-08 15:27:00|||||||||252
1654702030000|2022-06-08 15:27:10|||||||||111
1654702040000|2022-06-08 15:27:20|||||||||5
1654702050000|2022-06-08 15:27:30|90.89|90.81|90.89|90.76|90.89|90.81|90.89|90.76|121
1654702060000|2022-06-08 15:27:40||90.81||90.81||90.81||90.81|29
1654702070000|2022-06-08 15:27:50|||||||||16
1654702080000|2022-06-08 15:28:00|||||||||5
1654702090000|2022-06-08 15:28:10|||||||||4
1654702100000|2022-06-08 15:28:20|||||||||4
1654702110000|2022-06-08 15:28:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|687
1654702120000|2022-06-08 15:28:40|||||||||5
1654702130000|2022-06-08 15:28:50|||||||||4
1654702140000|2022-06-08 15:29:00|||||||||5
1654702150000|2022-06-08 15:29:10|||||||||12
1654702160000|2022-06-08 15:29:20|||||||||20004
1654702170000|2022-06-08 15:29:30|||||||||157
1654702180000|2022-06-08 15:29:40|||||||||981
1654702190000|2022-06-08 15:29:50|||||||||140
1654702200000|2022-06-08 15:30:00|||||||||195
1654702210000|2022-06-08 15:30:10|||||||||49
1654702220000|2022-06-08 15:30:20|||||||||105
1654702230000|2022-06-08 15:30:30|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|636
1654702240000|2022-06-08 15:30:40|||||||||55
1654702250000|2022-06-08 15:30:50|||||||||92
1654702260000|2022-06-08 15:31:00|||||||||500
1654702270000|2022-06-08 15:31:10|90.84||90.84||90.84||90.84||58
1654702280000|2022-06-08 15:31:20|90.79||90.79||90.84||90.79||24
1654702290000|2022-06-08 15:31:30|90.84||90.84||90.84||90.84||54
1654702300000|2022-06-08 15:31:40|90.79||90.79||90.79||90.79||8
1654702310000|2022-06-08 15:31:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|78
1654702320000|2022-06-08 15:32:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|39
1654702330000|2022-06-08 15:32:10||90.76||90.81||90.81||90.76|293
1654702340000|2022-06-08 15:32:20|90.84|90.76|90.89|90.81|90.89|90.81|90.84|90.76|29
1654702350000|2022-06-08 15:32:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|324
1654702360000|2022-06-08 15:32:40|||||||||41
1654702370000|2022-06-08 15:32:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|576
1654702380000|2022-06-08 15:33:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|29
1654702390000|2022-06-08 15:33:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|83
1654702400000|2022-06-08 15:33:20|||||||||59
1654702410000|2022-06-08 15:33:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|177
1654702420000|2022-06-08 15:33:40|90.79|90.71|90.79|90.71|90.84|90.71|90.79|90.71|16
1654702430000|2022-06-08 15:33:50|90.84||90.79||90.84||90.79||33
1654702440000|2022-06-08 15:34:00|||||||||40
1654702450000|2022-06-08 15:34:10|||||||||581
1654702460000|2022-06-08 15:34:20|||||||||224
1654702470000|2022-06-08 15:34:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|43
1654702480000|2022-06-08 15:34:40|||||||||333
1654702490000|2022-06-08 15:34:50|||||||||332
1654702500000|2022-06-08 15:35:00|||||||||294
1654702510000|2022-06-08 15:35:10||90.71||90.76||90.76||90.71|392
1654702520000|2022-06-08 15:35:20|||||||||4
1654702530000|2022-06-08 15:35:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|99
1654702540000|2022-06-08 15:35:40|||||||||112
1654702550000|2022-06-08 15:35:50|90.94||90.94||90.94||90.94||180
1654702560000|2022-06-08 15:36:00|90.89|90.86|90.94|90.86|90.94|90.86|90.89|90.81|129
1654702570000|2022-06-08 15:36:10|90.99||90.99||90.99||90.99||143
1654702580000|2022-06-08 15:36:20|90.94||90.99||90.99||90.94||1
1654702590000|2022-06-08 15:36:30|90.94|90.91|90.94|90.86|90.94|90.91|90.94|90.86|0
1654702600000|2022-06-08 15:36:40|||||||||100
1654702610000|2022-06-08 15:36:50|90.99||90.99||90.99||90.94||101
1654702620000|2022-06-08 15:37:00|90.94|90.91|90.94|90.86|90.99|90.91|90.94|90.86|206
1654702630000|2022-06-08 15:37:10|||||||||500
1654702640000|2022-06-08 15:37:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|120
1654702670000|2022-06-08 15:37:50|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|454
1654702680000|2022-06-08 15:38:00|90.99||90.94||90.99||90.94||26
1654702690000|2022-06-08 15:38:10|90.99||90.94||90.99||90.94||11
1654702780000|2022-06-08 15:39:40|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|911
1654702810000|2022-06-08 15:40:10|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|144
1654702860000|2022-06-08 15:41:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|3
1654702880000|2022-06-08 15:41:20|90.94||90.94||90.94||90.94||22
1654702900000|2022-06-08 15:41:40|90.89||90.94||90.94||90.89||0
1654702910000|2022-06-08 15:41:50|90.89||90.89||90.89||90.89||0
1654702970000|2022-06-08 15:42:50|||||||||100
1654702980000|2022-06-08 15:43:00|||||||||140
1654702990000|2022-06-08 15:43:10|||||||||109
1654703000000|2022-06-08 15:43:20|||||||||116
1654703010000|2022-06-08 15:43:30|||||||||57
1654703020000|2022-06-08 15:43:40|||||||||2
1654703030000|2022-06-08 15:43:50|||||||||63
1654703040000|2022-06-08 15:44:00|||||||||62
1654703050000|2022-06-08 15:44:10|||||||||59
1654703060000|2022-06-08 15:44:20|||||||||63
1654703070000|2022-06-08 15:44:30|||||||||149
1654703080000|2022-06-08 15:44:40|90.84|90.76|90.84|90.76|90.89|90.76|90.84|90.76|186
1654703090000|2022-06-08 15:44:50|90.89||90.89||90.89||90.89||681
1654703100000|2022-06-08 15:45:00||90.81||90.81||90.81||90.81|0
1654703120000|2022-06-08 15:45:20|90.94||90.94||90.94||90.94||21
1654703130000|2022-06-08 15:45:30|90.89|90.86|90.94|90.81|90.94|90.86|90.89|90.81|13
1654703140000|2022-06-08 15:45:40|90.89|90.86|90.94|90.86|90.94|90.86|90.89|90.86|1
1654703150000|2022-06-08 15:45:50|90.89|90.81|90.89|90.81|90.94|90.81|90.89|90.81|9
1654703160000|2022-06-08 15:46:00|90.94||90.94||90.94||90.94||7
1654703170000|2022-06-08 15:46:10||90.86||90.86||90.86||90.86|0
1654703220000|2022-06-08 15:47:00||90.81||90.81||90.81||90.81|4
1654703230000|2022-06-08 15:47:10|90.89||90.89||90.89||90.89||25
1654703240000|2022-06-08 15:47:20|||||||||4
1654703250000|2022-06-08 15:47:30|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|40
1654703290000|2022-06-08 15:48:10|||||||||9
1654703470000|2022-06-08 15:51:10|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|96
1654703520000|2022-06-08 15:52:00|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|84
1654703680000|2022-06-08 15:54:40|90.99||90.94||90.99||90.94||47
1654703830000|2022-06-08 15:57:10||90.81||90.81||90.81||90.81|83
1654703840000|2022-06-08 15:57:20|90.89||90.89||90.89||90.89||0
1654703970000|2022-06-08 15:59:30|90.94||90.94||90.94||90.94||1
1654703980000|2022-06-08 15:59:40|90.89||90.89||90.89||90.89||0
1654704000000|2022-06-08 16:00:00||90.76||90.76||90.76||90.76|24
1654704010000|2022-06-08 16:00:10|90.84||90.84||90.84||90.84||2013
1654704020000|2022-06-08 16:00:20|||||||||336
1654704030000|2022-06-08 16:00:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|7
1654704050000|2022-06-08 16:00:50|||||||||1342
1654704250000|2022-06-08 16:04:10||90.76||90.81||90.81||90.76|3
1654704260000|2022-06-08 16:04:20||90.76||90.76||90.76||90.76|0
1654704290000|2022-06-08 16:04:50||90.81||90.81||90.81||90.81|0
1654704320000|2022-06-08 16:05:20|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|104
1654704350000|2022-06-08 16:05:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|49
1654704400000|2022-06-08 16:06:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|16
1654704430000|2022-06-08 16:07:10||90.71||90.71||90.71||90.71|1
1654704440000|2022-06-08 16:07:20|90.79||90.84||90.84||90.79||0
1654704460000|2022-06-08 16:07:40|90.79||90.79||90.79||90.79||0
1654704470000|2022-06-08 16:07:50|90.84||90.84||90.84||90.84||0
1654704490000|2022-06-08 16:08:10||90.76||90.71||90.76||90.71|0
1654704500000|2022-06-08 16:08:20|90.79||90.79||90.79||90.79||0
1654704560000|2022-06-08 16:09:20|90.84||90.84||90.84||90.84||0
1654704600000|2022-06-08 16:10:00||90.76||90.76||90.76||90.71|0
1654704610000|2022-06-08 16:10:10|||||||||1
1654704640000|2022-06-08 16:10:40||90.71||90.76||90.76||90.71|1
1654704720000|2022-06-08 16:12:00|||||||||3
1654704840000|2022-06-08 16:14:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|118
1654704880000|2022-06-08 16:14:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|433
1654704900000|2022-06-08 16:15:00|||||||||30
1654704910000|2022-06-08 16:15:10||90.71||90.76||90.76||90.71|34
1654704920000|2022-06-08 16:15:20|||||||||21
1654704930000|2022-06-08 16:15:30||90.71||90.76||90.76||90.71|13
1654704960000|2022-06-08 16:16:00|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|291
1654704970000|2022-06-08 16:16:10|||||||||3
1654705030000|2022-06-08 16:17:10|||||||||3
1654705070000|2022-06-08 16:17:50||90.71||90.76||90.76||90.71|25
1654705080000|2022-06-08 16:18:00|||||||||3
1654705090000|2022-06-08 16:18:10||90.71||90.76||90.76||90.71|7
1654705100000|2022-06-08 16:18:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|146
1654705120000|2022-06-08 16:18:40|90.84||90.84||90.84||90.84||7
1654705130000|2022-06-08 16:18:50||90.76||90.76||90.76||90.76|0
1654705200000|2022-06-08 16:20:00|||||||||462
1654705250000|2022-06-08 16:20:50||90.71||90.71||90.71||90.71|1513
1654705260000|2022-06-08 16:21:00|90.79||90.79||90.79||90.79||0
1654705280000|2022-06-08 16:21:20|||||||||2
1654705290000|2022-06-08 16:21:30|||||||||82
1654705300000|2022-06-08 16:21:40|||||||||500
1654705320000|2022-06-08 16:22:00|||||||||53
1654705330000|2022-06-08 16:22:10|||||||||2
1654705340000|2022-06-08 16:22:20|||||||||3
1654705360000|2022-06-08 16:22:40|||||||||65
1654705370000|2022-06-08 16:22:50|||||||||6
1654705380000|2022-06-08 16:23:00|||||||||3
1654705390000|2022-06-08 16:23:10|||||||||7
1654705400000|2022-06-08 16:23:20|||||||||67
1654705410000|2022-06-08 16:23:30|||||||||35
1654705440000|2022-06-08 16:24:00|||||||||37
1654705450000|2022-06-08 16:24:10|||||||||110
1654705490000|2022-06-08 16:24:50|||||||||84
1654705530000|2022-06-08 16:25:30||90.66||90.66||90.66||90.66|69
1654705540000|2022-06-08 16:25:40|90.74|90.71|90.79|90.71|90.79|90.71|90.74|90.66|99
1654705600000|2022-06-08 16:26:40|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|121
1654705610000|2022-06-08 16:26:50|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|81
1654705620000|2022-06-08 16:27:00|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|56
1654705630000|2022-06-08 16:27:10|90.74|90.66|90.74|90.66|90.79|90.71|90.74|90.66|333
1654705640000|2022-06-08 16:27:20|||||||||4
1654705710000|2022-06-08 16:28:30|||||||||12
1654705720000|2022-06-08 16:28:40|||||||||22
1654705730000|2022-06-08 16:28:50|||||||||20
1654705740000|2022-06-08 16:29:00|||||||||93
1654705750000|2022-06-08 16:29:10|90.79||90.79||90.79||90.79||7
1654705760000|2022-06-08 16:29:20||90.71||90.66||90.71||90.66|18
1654705780000|2022-06-08 16:29:40||90.71||90.71||90.71||90.71|0
1654705820000|2022-06-08 16:30:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|76
1654705860000|2022-06-08 16:31:00|||||||||17
1654705890000|2022-06-08 16:31:30|||||||||20
1654705910000|2022-06-08 16:31:50|||||||||67
1654705920000|2022-06-08 16:32:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|156
1654705930000|2022-06-08 16:32:10|||||||||15
1654705940000|2022-06-08 16:32:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|124
1654705970000|2022-06-08 16:32:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|1
1654705980000|2022-06-08 16:33:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|41
1654705990000|2022-06-08 16:33:10|||||||||7
1654706010000|2022-06-08 16:33:30|||||||||18
1654706040000|2022-06-08 16:34:00|||||||||4
1654706050000|2022-06-08 16:34:10|||||||||6
1654706070000|2022-06-08 16:34:30|||||||||11
1654706100000|2022-06-08 16:35:00||90.41||90.41||90.41||90.41|0
1654706110000|2022-06-08 16:35:10|||||||||6
1654706120000|2022-06-08 16:35:20||90.46||90.46||90.46||90.46|0
1654706170000|2022-06-08 16:36:10||90.41||90.46||90.46||90.41|6
1654706180000|2022-06-08 16:36:20|||||||||11
1654706230000|2022-06-08 16:37:10||90.41||90.41||90.41||90.41|6
1654706240000|2022-06-08 16:37:20|90.49||90.49||90.49||90.49||0
1654706290000|2022-06-08 16:38:10|||||||||6
1654706300000|2022-06-08 16:38:20|||||||||64
1654706320000|2022-06-08 16:38:40|||||||||9
1654706340000|2022-06-08 16:39:00|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|8
1654706370000|2022-06-08 16:39:30|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|33
1654706380000|2022-06-08 16:39:40|||||||||9
1654706450000|2022-06-08 16:40:50||90.26||90.26||90.26||90.26|5
1654706460000|2022-06-08 16:41:00||90.31||90.31||90.31||90.31|0
1654706500000|2022-06-08 16:41:40|||||||||8
1654706510000|2022-06-08 16:41:50||90.26||90.26||90.26||90.26|0
1654706520000|2022-06-08 16:42:00|90.34||90.34||90.34||90.34||0
1654706540000|2022-06-08 16:42:20|||||||||7
1654706550000|2022-06-08 16:42:30|||||||||7
1654706560000|2022-06-08 16:42:40|||||||||5
1654706620000|2022-06-08 16:43:40|90.39||90.39||90.39||90.34||25
1654706630000|2022-06-08 16:43:50|90.34||90.34||90.34||90.34||0
1654706650000|2022-06-08 16:44:10|||||||||7
1654706680000|2022-06-08 16:44:40|||||||||9
1654706690000|2022-06-08 16:44:50|90.29|90.21|90.34|90.21|90.34|90.26|90.29|90.21|385
1654706700000|2022-06-08 16:45:00|90.29||90.34||90.34||90.29||5
1654706710000|2022-06-08 16:45:10|90.29||90.29||90.29||90.29||0
1654706740000|2022-06-08 16:45:40|||||||||212
1654706760000|2022-06-08 16:46:00|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|41
1654706790000|2022-06-08 16:46:30|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|9
1654706800000|2022-06-08 16:46:40|||||||||12
1654706810000|2022-06-08 16:46:50|||||||||9
1654706820000|2022-06-08 16:47:00|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|24
1654706830000|2022-06-08 16:47:10|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|3
1654706860000|2022-06-08 16:47:40|||||||||3
1654706870000|2022-06-08 16:47:50|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|292
1654706910000|2022-06-08 16:48:30|||||||||366
1654706940000|2022-06-08 16:49:00|||||||||4
1654706960000|2022-06-08 16:49:20|||||||||3
1654706970000|2022-06-08 16:49:30|90.39||90.39||90.39||90.39||3
1654706980000|2022-06-08 16:49:40||90.31||90.31||90.31||90.31|0
1654706990000|2022-06-08 16:49:50||90.26||90.31||90.31||90.26|1
1654707000000|2022-06-08 16:50:00|90.34|90.26|90.39|90.26|90.39|90.26|90.34|90.26|3
1654707010000|2022-06-08 16:50:10||90.31||90.26||90.31||90.26|0
1654707020000|2022-06-08 16:50:20|90.34||90.39||90.39||90.34||3
1654707040000|2022-06-08 16:50:40|90.34||90.34||90.34||90.34||0
1654707060000|2022-06-08 16:51:00|90.39||90.34||90.39||90.34||2
1654707070000|2022-06-08 16:51:10|90.39||90.39||90.39||90.39||0
1654707080000|2022-06-08 16:51:20||90.31||90.31||90.31||90.31|7
1654707130000|2022-06-08 16:52:10|90.44||90.44||90.44||90.44||1
1654707140000|2022-06-08 16:52:20|90.39||90.39||90.39||90.39||0
1654707150000|2022-06-08 16:52:30||90.26||90.26||90.26||90.26|1
1654707160000|2022-06-08 16:52:40||90.31||90.31||90.31||90.31|0
1654707190000|2022-06-08 16:53:10|||||||||1
1654707310000|2022-06-08 16:55:10||90.26||90.31||90.31||90.26|2
1654707390000|2022-06-08 16:56:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.31|49
1654707400000|2022-06-08 16:56:40||90.31||90.31||90.36||90.31|0
1654707410000|2022-06-08 16:56:50||90.36||90.36||90.36||90.31|0
1654707440000|2022-06-08 16:57:20|90.39|90.31|90.39|90.31|90.44|90.31|90.39|90.31|5
1654707450000|2022-06-08 16:57:30|90.44||90.44||90.44||90.44||0
1654707470000|2022-06-08 16:57:50|90.39||90.39||90.39||90.39||0
1654707510000|2022-06-08 16:58:30|90.44||90.44||90.44||90.44||0
1654707520000|2022-06-08 16:58:40|90.39|90.36|90.44|90.36|90.44|90.36|90.39|90.36|0
1654707540000|2022-06-08 16:59:00|90.49||90.49||90.49||90.49||1
1654707550000|2022-06-08 16:59:10|90.44||90.44||90.44||90.44||0
1654707560000|2022-06-08 16:59:20|90.49||90.49||90.49||90.49||0
1654707570000|2022-06-08 16:59:30||90.41||90.41||90.41||90.41|0
1654707620000|2022-06-08 17:00:20|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|1
1654707640000|2022-06-08 17:00:40|90.49||90.44||90.49||90.44||0
1654707670000|2022-06-08 17:01:10|90.49||90.44||90.49||90.44||0
1654707690000|2022-06-08 17:01:30|||||||||100
1654707700000|2022-06-08 17:01:40|||||||||165
1654707730000|2022-06-08 17:02:10|||||||||44
1654707740000|2022-06-08 17:02:20|||||||||25
1654707750000|2022-06-08 17:02:30|||||||||9
1654707760000|2022-06-08 17:02:40|||||||||17
1654707820000|2022-06-08 17:03:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|52
1654707850000|2022-06-08 17:04:10||90.36||90.41||90.41||90.36|36
1654707880000|2022-06-08 17:04:40|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|120
1654707890000|2022-06-08 17:04:50||90.36||90.41||90.41||90.36|90
1654707900000|2022-06-08 17:05:00||90.36||90.41||90.41||90.36|20
1654707910000|2022-06-08 17:05:10||90.36||90.41||90.41||90.36|30
1654707940000|2022-06-08 17:05:40|||||||||6
1654707960000|2022-06-08 17:06:00||90.36||90.41||90.41||90.36|15
1654707980000|2022-06-08 17:06:20|90.44|90.36|90.44|90.36|90.44|90.41|90.44|90.36|26
1654707990000|2022-06-08 17:06:30|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|12
1654708000000|2022-06-08 17:06:40|||||||||9
1654708050000|2022-06-08 17:07:30|90.54||90.49||90.54||90.49||66
1654708100000|2022-06-08 17:08:20|90.54||90.49||90.54||90.49||12
1654708180000|2022-06-08 17:09:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|11
1654708210000|2022-06-08 17:10:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|72
1654708220000|2022-06-08 17:10:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|75
1654708230000|2022-06-08 17:10:30|||||||||11
1654708240000|2022-06-08 17:10:40|||||||||246
1654708290000|2022-06-08 17:11:30|90.59|90.51|90.59|90.46|90.59|90.51|90.59|90.46|673
1654708300000|2022-06-08 17:11:40|90.54||90.54||90.54||90.54||0
1654708310000|2022-06-08 17:11:50|||||||||22
1654708330000|2022-06-08 17:12:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|0
1654708380000|2022-06-08 17:13:00|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|47
1654708440000|2022-06-08 17:14:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|8
1654708460000|2022-06-08 17:14:20|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|1
1654708490000|2022-06-08 17:14:50|90.54||90.49||90.54||90.49||2
1654708520000|2022-06-08 17:15:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|4
1654708530000|2022-06-08 17:15:30||90.41||90.41||90.41||90.41|0
1654708550000|2022-06-08 17:15:50|90.49||90.49||90.49||90.49||0
1654708610000|2022-06-08 17:16:50|||||||||3
1654708670000|2022-06-08 17:17:50|||||||||3
1654708680000|2022-06-08 17:18:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|4
1654708740000|2022-06-08 17:19:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|23
1654708770000|2022-06-08 17:19:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|228
1654708800000|2022-06-08 17:20:00||90.41||90.46||90.46||90.41|0
1654708810000|2022-06-08 17:20:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|5
1654708860000|2022-06-08 17:21:00|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|43
1654708890000|2022-06-08 17:21:30|||||||||14
1654708910000|2022-06-08 17:21:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|1
1654708950000|2022-06-08 17:22:30||90.41||90.41||90.41||90.41|1
1654708960000|2022-06-08 17:22:40||90.46||90.46||90.46||90.46|0
1654708970000|2022-06-08 17:22:50||90.41||90.41||90.41||90.41|0
1654708980000|2022-06-08 17:23:00|90.49|90.46|90.54|90.46|90.54|90.46|90.49|90.46|1
1654709000000|2022-06-08 17:23:20||90.41||90.46||90.46||90.41|0
1654709010000|2022-06-08 17:23:30||90.41||90.41||90.41||90.41|0
1654709060000|2022-06-08 17:24:20|90.49||90.49||90.49||90.49||0
1654709140000|2022-06-08 17:25:40||90.36||90.41||90.41||90.36|11
1654709150000|2022-06-08 17:25:50|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|33
1654709160000|2022-06-08 17:26:00||90.36||90.41||90.41||90.36|9
1654709200000|2022-06-08 17:26:40|||||||||7
1654709210000|2022-06-08 17:26:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|5
1654709320000|2022-06-08 17:28:40|||||||||65
1654709330000|2022-06-08 17:28:50|||||||||53
1654709340000|2022-06-08 17:29:00|||||||||37
1654709390000|2022-06-08 17:29:50|||||||||28
1654709400000|2022-06-08 17:30:00|||||||||222
1654709410000|2022-06-08 17:30:10||90.41||90.41||90.41||90.41|43
1654709420000|2022-06-08 17:30:20||90.46||90.41||90.46||90.41|0
1654709430000|2022-06-08 17:30:30|90.49||90.49||90.49||90.49||0
1654709440000|2022-06-08 17:30:40|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|22
1654709450000|2022-06-08 17:30:50|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|23
1654709460000|2022-06-08 17:31:00|90.44|90.36|90.49|90.36|90.49|90.41|90.44|90.36|440
1654709470000|2022-06-08 17:31:10|90.44|90.41|90.44|90.36|90.44|90.41|90.44|90.36|40
1654709490000|2022-06-08 17:31:30|90.49||90.49||90.49||90.49||1
1654709510000|2022-06-08 17:31:50|90.44||90.44||90.44||90.44||0
1654709520000|2022-06-08 17:32:00|||||||||5
1654709550000|2022-06-08 17:32:30|||||||||9
1654709560000|2022-06-08 17:32:40|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|41
1654709600000|2022-06-08 17:33:20|||||||||9
1654709650000|2022-06-08 17:34:10||90.26||90.26||90.26||90.26|9
1654709660000|2022-06-08 17:34:20|90.34||90.34||90.34||90.34||0
1654709680000|2022-06-08 17:34:40|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|12
1654709720000|2022-06-08 17:35:20|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|0
1654709770000|2022-06-08 17:36:10|||||||||4
1654709780000|2022-06-08 17:36:20||90.21||90.26||90.26||90.21|0
1654709790000|2022-06-08 17:36:30||90.21||90.21||90.21||90.21|0
1654709820000|2022-06-08 17:37:00||90.26||90.26||90.26||90.26|0
1654709830000|2022-06-08 17:37:10||90.21||90.21||90.21||90.21|0
1654709850000|2022-06-08 17:37:30|90.29||90.29||90.29||90.29||0
1654709860000|2022-06-08 17:37:40|90.34||90.34||90.34||90.34||0
1654709870000|2022-06-08 17:37:50|90.29||90.29||90.29||90.29||0
1654709890000|2022-06-08 17:38:10||90.16||90.16||90.16||90.16|41
1654709910000|2022-06-08 17:38:30|90.24||90.24||90.24||90.24||0
1654709940000|2022-06-08 17:39:00|90.29||90.29||90.29||90.29||0
1654709960000|2022-06-08 17:39:20|90.24||90.24||90.24||90.24||0
1654709970000|2022-06-08 17:39:30|90.29||90.29||90.29||90.29||0
1654709980000|2022-06-08 17:39:40|90.24||90.29||90.29||90.24||0
1654709990000|2022-06-08 17:39:50|90.24||90.24||90.29||90.24||0
1654710000000|2022-06-08 17:40:00|90.29|90.21|90.24|90.16|90.29|90.21|90.24|90.16|14
1654710050000|2022-06-08 17:40:50|90.29|90.21|90.24|90.16|90.29|90.21|90.24|90.16|10
1654710060000|2022-06-08 17:41:00|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|89
1654710080000|2022-06-08 17:41:20|||||||||6
1654710110000|2022-06-08 17:41:50|||||||||6
1654710130000|2022-06-08 17:42:10|||||||||17
1654710200000|2022-06-08 17:43:20|90.34||90.34||90.34||90.34||5
1654710210000|2022-06-08 17:43:30|90.29||90.34||90.34||90.29||0
1654710230000|2022-06-08 17:43:50||90.26||90.21||90.26||90.21|0
1654710240000|2022-06-08 17:44:00||90.26||90.26||90.26||90.26|0
1654710400000|2022-06-08 17:46:40|90.39||90.39||90.39||90.39||0
1654710410000|2022-06-08 17:46:50|90.34||90.39||90.39||90.34||0
1654710420000|2022-06-08 17:47:00||90.31||90.31||90.31||90.26|0
1654710500000|2022-06-08 17:48:20|||||||||1
1654710670000|2022-06-08 17:51:10||90.26||90.26||90.26||90.26|2
1654710680000|2022-06-08 17:51:20|90.34||90.34||90.34||90.34||0
1654710730000|2022-06-08 17:52:10|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|1
1654710740000|2022-06-08 17:52:20|||||||||1
1654710780000|2022-06-08 17:53:00|||||||||1
1654710790000|2022-06-08 17:53:10|90.34|90.26|90.34|90.21|90.34|90.26|90.34|90.21|0
1654710800000|2022-06-08 17:53:20||90.26||90.26||90.26||90.26|0
1654710850000|2022-06-08 17:54:10|90.39||90.39||90.39||90.39||1
1654710860000|2022-06-08 17:54:20|90.34||90.34||90.34||90.34||0
1654710940000|2022-06-08 17:55:40|90.39||90.39||90.39||90.39||0
1654710970000|2022-06-08 17:56:10||90.31||90.31||90.31||90.31|0
1654710980000|2022-06-08 17:56:20|90.44||90.44||90.44||90.44||0
1654710990000|2022-06-08 17:56:30|90.39||90.39||90.39||90.39||0
1654711140000|2022-06-08 17:59:00|90.34|90.26|90.34|90.26|90.39|90.26|90.34|90.26|2
1654711150000|2022-06-08 17:59:10|90.39||90.34||90.39||90.34||0
1654711200000|2022-06-08 18:00:00|90.39||90.39||90.39||90.34||0
1654711220000|2022-06-08 18:00:20||90.31||90.31||90.31||90.31|0
1654711250000|2022-06-08 18:00:50|90.44||90.39||90.44||90.39||0
1654711260000|2022-06-08 18:01:00|90.44||90.44||90.44||90.44||0
1654711270000|2022-06-08 18:01:10|90.39||90.39||90.39||90.39||0
1654711320000|2022-06-08 18:02:00|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|0
1654711330000|2022-06-08 18:02:10||90.31||90.31||90.36||90.31|0
1654711350000|2022-06-08 18:02:30|90.39||90.44||90.44||90.39||0
1654711360000|2022-06-08 18:02:40||90.36||90.31||90.36||90.31|0
1654711380000|2022-06-08 18:03:00||90.36||90.31||90.36||90.31|0
1654711400000|2022-06-08 18:03:20||90.36||90.36||90.36||90.36|0
1654711420000|2022-06-08 18:03:40|90.49||90.49||90.49||90.49||0
1654711430000|2022-06-08 18:03:50|90.44||90.44||90.44||90.44||0
1654711450000|2022-06-08 18:04:10||90.31||90.31||90.31||90.31|2
1654711470000|2022-06-08 18:04:30||90.36||90.36||90.36||90.36|0
1654711490000|2022-06-08 18:04:50|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|1
1654711580000|2022-06-08 18:06:20||90.26||90.26||90.26||90.26|1
1654711600000|2022-06-08 18:06:40||90.31||90.31||90.31||90.31|0
1654711620000|2022-06-08 18:07:00|90.44||90.44||90.44||90.44||0
1654711650000|2022-06-08 18:07:30||90.36||90.36||90.36||90.31|0
1654711680000|2022-06-08 18:08:00|||||||||1
1654711700000|2022-06-08 18:08:20||90.31||90.31||90.31||90.31|1
1654711720000|2022-06-08 18:08:40|90.39||90.39||90.39||90.39||0
1654711740000|2022-06-08 18:09:00|||||||||1
1654711800000|2022-06-08 18:10:00|90.44||90.39||90.44||90.39||0
1654711860000|2022-06-08 18:11:00|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|0
1654711870000|2022-06-08 18:11:10|||||||||3
1654711940000|2022-06-08 18:12:20|90.49||90.49||90.49||90.49||2
1654711950000|2022-06-08 18:12:30|90.44||90.44||90.44||90.44||0
1654711960000|2022-06-08 18:12:40|||||||||21
1654712030000|2022-06-08 18:13:50|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|104
1654712040000|2022-06-08 18:14:00|||||||||6
1654712070000|2022-06-08 18:14:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|7
1654712150000|2022-06-08 18:15:50|||||||||7
1654712160000|2022-06-08 18:16:00|||||||||9
1654712210000|2022-06-08 18:16:50|||||||||7
1654712230000|2022-06-08 18:17:10|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|48
1654712240000|2022-06-08 18:17:20|90.44||90.44||90.44||90.44||7
1654712250000|2022-06-08 18:17:30||90.36||90.36||90.36||90.31|0
1654712320000|2022-06-08 18:18:40|||||||||15
1654712340000|2022-06-08 18:19:00|||||||||7
1654712390000|2022-06-08 18:19:50|||||||||9
1654712440000|2022-06-08 18:20:40|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|29
1654712500000|2022-06-08 18:21:40|90.44||90.44||90.44||90.44||16
1654712520000|2022-06-08 18:22:00||90.36||90.31||90.36||90.31|0
1654712530000|2022-06-08 18:22:10||90.36||90.36||90.36||90.36|0
1654712610000|2022-06-08 18:23:30|||||||||7
1654712680000|2022-06-08 18:24:40|90.49||90.44||90.49||90.44||49
1654712740000|2022-06-08 18:25:40|||||||||10
1654712770000|2022-06-08 18:26:10|90.39|90.31|90.39|90.26|90.39|90.31|90.39|90.26|84
1654712790000|2022-06-08 18:26:30|90.34||90.34||90.34||90.34||0
1654712800000|2022-06-08 18:26:40|||||||||10
1654712860000|2022-06-08 18:27:40|||||||||7
1654712880000|2022-06-08 18:28:00|||||||||7
1654712900000|2022-06-08 18:28:20|90.29|90.21|90.24|90.16|90.29|90.21|90.24|90.16|17
1654712910000|2022-06-08 18:28:30|90.29||90.29||90.29||90.29||98
1654712930000|2022-06-08 18:28:50|90.24||90.24||90.24||90.24||0
1654712940000|2022-06-08 18:29:00|90.29||90.29||90.29||90.29||7
1654712950000|2022-06-08 18:29:10||90.21||90.21||90.21||90.21|0
1654712960000|2022-06-08 18:29:20||90.16||90.21||90.21||90.16|0
1654712970000|2022-06-08 18:29:30|90.34||90.34||90.34||90.34||0
1654712980000|2022-06-08 18:29:40||90.26||90.21||90.26||90.21|0
1654712990000|2022-06-08 18:29:50||90.26||90.21||90.26||90.21|0
1654713000000|2022-06-08 18:30:00|90.29|90.26|90.34|90.21|90.34|90.26|90.29|90.21|7
1654713030000|2022-06-08 18:30:30||90.26||90.26||90.26||90.26|0
1654713060000|2022-06-08 18:31:00|90.39||90.39||90.39||90.39||15
1654713080000|2022-06-08 18:31:20||90.31||90.31||90.31||90.31|0
1654713140000|2022-06-08 18:32:20|||||||||8
1654713160000|2022-06-08 18:32:40|||||||||10
1654713170000|2022-06-08 18:32:50|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|56
1654713190000|2022-06-08 18:33:10|90.39||90.34||90.39||90.34||8
1654713240000|2022-06-08 18:34:00|||||||||10
1654713270000|2022-06-08 18:34:30|||||||||10
1654713300000|2022-06-08 18:35:00|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|20
1654713310000|2022-06-08 18:35:10|90.34||90.29||90.34||90.29||11
1654713350000|2022-06-08 18:35:50|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|14
1654713390000|2022-06-08 18:36:30|||||||||10
1654713430000|2022-06-08 18:37:10|90.29||90.29||90.29||90.29||17
1654713440000|2022-06-08 18:37:20||90.21||90.16||90.21||90.16|1
1654713450000|2022-06-08 18:37:30|90.34|90.21|90.34|90.21|90.34|90.21|90.34|90.16|13
1654713460000|2022-06-08 18:37:40||90.26||90.26||90.26||90.26|19
1654713470000|2022-06-08 18:37:50|||||||||1
1654713480000|2022-06-08 18:38:00|||||||||1
1654713490000|2022-06-08 18:38:10|||||||||18
1654713500000|2022-06-08 18:38:20|||||||||1
1654713510000|2022-06-08 18:38:30|||||||||2
1654713520000|2022-06-08 18:38:40|90.39||90.39||90.39||90.39||18
1654713550000|2022-06-08 18:39:10||90.31||90.31||90.31||90.31|21
1654713580000|2022-06-08 18:39:40|||||||||19
1654713600000|2022-06-08 18:40:00|||||||||10
1654713610000|2022-06-08 18:40:10|||||||||48
1654713640000|2022-06-08 18:40:40|90.44||90.39||90.44||90.39||17
1654713670000|2022-06-08 18:41:10|||||||||21
1654713680000|2022-06-08 18:41:20|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|11
1654713690000|2022-06-08 18:41:30|||||||||49
1654713700000|2022-06-08 18:41:40|||||||||13
1654713730000|2022-06-08 18:42:10|||||||||23
1654713740000|2022-06-08 18:42:20|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|6
1654713760000|2022-06-08 18:42:40|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|164
1654713790000|2022-06-08 18:43:10|||||||||5
1654713800000|2022-06-08 18:43:20|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|16
1654713820000|2022-06-08 18:43:40|90.54||90.54||90.54||90.54||17
1654713840000|2022-06-08 18:44:00|90.49||90.49||90.49||90.49||0
1654713850000|2022-06-08 18:44:10|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|34
1654713870000|2022-06-08 18:44:30|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|30
1654713880000|2022-06-08 18:44:40|||||||||15
1654713910000|2022-06-08 18:45:10|||||||||13
1654713920000|2022-06-08 18:45:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|19
1654713930000|2022-06-08 18:45:30||90.41||90.41||90.41||90.41|10
1654713960000|2022-06-08 18:46:00|90.49||90.49||90.49||90.49||13
1654713970000|2022-06-08 18:46:10|90.54|90.46|90.54|90.41|90.54|90.46|90.54|90.41|13
1654713980000|2022-06-08 18:46:20||90.46||90.46||90.46||90.46|0
1654714070000|2022-06-08 18:47:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|87
1654714110000|2022-06-08 18:48:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|169
1654714140000|2022-06-08 18:49:00||90.41||90.41||90.41||90.41|33
1654714160000|2022-06-08 18:49:20||90.46||90.46||90.46||90.41|0
1654714200000|2022-06-08 18:50:00||90.41||90.46||90.46||90.41|26
1654714210000|2022-06-08 18:50:10|||||||||11
1654714260000|2022-06-08 18:51:00|||||||||35
1654714320000|2022-06-08 18:52:00|||||||||37
1654714360000|2022-06-08 18:52:40|||||||||24
1654714370000|2022-06-08 18:52:50|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|60
1654714500000|2022-06-08 18:55:00|||||||||14
1654714620000|2022-06-08 18:57:00|||||||||2
1654714750000|2022-06-08 18:59:10|||||||||16
1654714760000|2022-06-08 18:59:20|||||||||13
1654714770000|2022-06-08 18:59:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|77
1654714780000|2022-06-08 18:59:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|9
1654714790000|2022-06-08 18:59:50|||||||||26
1654714800000|2022-06-08 19:00:00|90.49|90.41|90.54|90.41|90.54|90.41|90.49|90.41|42
1654714810000|2022-06-08 19:00:10|90.49|90.46|90.54|90.46|90.54|90.46|90.49|90.46|0
1654714820000|2022-06-08 19:00:20|90.49|90.41|90.54|90.41|90.54|90.41|90.49|90.41|32
1654714830000|2022-06-08 19:00:30|90.49|90.46|90.49|90.41|90.49|90.46|90.49|90.41|11
1654714860000|2022-06-08 19:01:00|||||||||5
1654714900000|2022-06-08 19:01:40|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|22
1654714930000|2022-06-08 19:02:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|27
1654714990000|2022-06-08 19:03:10||90.36||90.36||90.36||90.36|11
1654715020000|2022-06-08 19:03:40||90.41||90.41||90.41||90.41|0
1654715040000|2022-06-08 19:04:00|||||||||3
1654715050000|2022-06-08 19:04:10||90.36||90.36||90.36||90.36|0
1654715110000|2022-06-08 19:05:10|90.44||90.44||90.44||90.44||0
1654715160000|2022-06-08 19:06:00||90.31||90.31||90.31||90.31|2
1654715200000|2022-06-08 19:06:40|90.39||90.39||90.39||90.39||0
1654715240000|2022-06-08 19:07:20||90.26||90.26||90.26||90.26|17
1654715250000|2022-06-08 19:07:30|90.34|90.21|90.34|90.21|90.34|90.21|90.34|90.21|2
1654715260000|2022-06-08 19:07:40||90.26||90.26||90.26||90.26|2
1654715270000|2022-06-08 19:07:50|90.39||90.39||90.39||90.39||0
1654715290000|2022-06-08 19:08:10||90.31||90.31||90.31||90.26|0
1654715310000|2022-06-08 19:08:30|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|1
1654715330000|2022-06-08 19:08:50|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|4
1654715340000|2022-06-08 19:09:00||90.26||90.26||90.26||90.26|0
1654715350000|2022-06-08 19:09:10|90.34|90.31|90.39|90.31|90.39|90.31|90.34|90.31|2
1654715380000|2022-06-08 19:09:40|||||||||1
1654715440000|2022-06-08 19:10:40|90.44||90.44||90.44||90.44||12
1654715460000|2022-06-08 19:11:00||90.36||90.31||90.36||90.31|0
1654715470000|2022-06-08 19:11:10|90.39||90.39||90.39||90.39||2
1654715500000|2022-06-08 19:11:40|90.44|90.36|90.44|90.31|90.44|90.36|90.44|90.31|4
1654715510000|2022-06-08 19:11:50||90.36||90.31||90.36||90.31|0
1654715520000|2022-06-08 19:12:00||90.36||90.36||90.36||90.31|0
1654715590000|2022-06-08 19:13:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|1
1654715600000|2022-06-08 19:13:20||90.36||90.41||90.41||90.36|0
1654715640000|2022-06-08 19:14:00||90.36||90.36||90.36||90.36|1
1654715650000|2022-06-08 19:14:10|90.44||90.44||90.44||90.44||0
1654715690000|2022-06-08 19:14:50|90.49||90.49||90.49||90.49||6
1654715710000|2022-06-08 19:15:10||90.41||90.36||90.41||90.36|0
1654715720000|2022-06-08 19:15:20|90.44||90.44||90.44||90.44||0
1654715740000|2022-06-08 19:15:40|90.49||90.49||90.49||90.49||3
1654715750000|2022-06-08 19:15:50||90.41||90.41||90.41||90.41|0
1654715840000|2022-06-08 19:17:20|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|29
1654715850000|2022-06-08 19:17:30|90.49||90.49||90.49||90.49||1
1654715880000|2022-06-08 19:18:00|90.44||90.44||90.44||90.44||0
1654715900000|2022-06-08 19:18:20|||||||||2
1654715930000|2022-06-08 19:18:50|90.49||90.49||90.49||90.49||3
1654715940000|2022-06-08 19:19:00||90.41||90.36||90.41||90.36|0
1654715960000|2022-06-08 19:19:20||90.41||90.36||90.41||90.36|0
1654715970000|2022-06-08 19:19:30|90.44|90.41|90.44|90.36|90.44|90.41|90.44|90.36|0
1654715980000|2022-06-08 19:19:40|90.49||90.49||90.49||90.49||1
1654715990000|2022-06-08 19:19:50||90.41||90.41||90.41||90.41|0
1654716070000|2022-06-08 19:21:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.41|31
1654716080000|2022-06-08 19:21:20||90.41||90.41||90.41||90.41|0
1654716090000|2022-06-08 19:21:30|90.49|90.46|90.54|90.46|90.54|90.46|90.49|90.41|13
1654716100000|2022-06-08 19:21:40||90.41||90.41||90.41||90.41|1
1654716130000|2022-06-08 19:22:10||90.46||90.41||90.46||90.41|0
1654716140000|2022-06-08 19:22:20||90.46||90.46||90.46||90.46|0
1654716150000|2022-06-08 19:22:30|90.49|90.41|90.54|90.41|90.54|90.41|90.49|90.41|6
1654716160000|2022-06-08 19:22:40||90.46||90.46||90.46||90.46|0
1654716270000|2022-06-08 19:24:30|90.59||90.59||90.59||90.59||30
1654716300000|2022-06-08 19:25:00||90.51||90.46||90.51||90.46|0
1654716360000|2022-06-08 19:26:00||90.51||90.46||90.51||90.46|0
1654716380000|2022-06-08 19:26:20||90.51||90.46||90.51||90.46|0
1654716390000|2022-06-08 19:26:30||90.51||90.51||90.51||90.51|0
1654716400000|2022-06-08 19:26:40|90.64||90.64||90.64||90.64||3
1654716410000|2022-06-08 19:26:50|90.59||90.59||90.59||90.59||0
1654716430000|2022-06-08 19:27:10||90.46||90.46||90.46||90.46|9
1654716440000|2022-06-08 19:27:20|90.54||90.54||90.54||90.54||9
1654716480000|2022-06-08 19:28:00|90.59||90.59||90.59||90.59||1
1654716590000|2022-06-08 19:29:50|90.54||90.54||90.54||90.54||0
1654716600000|2022-06-08 19:30:00|90.59||90.59||90.59||90.59||1
1654716630000|2022-06-08 19:30:30||90.51||90.51||90.51||90.51|0
1654716660000|2022-06-08 19:31:00||90.46||90.46||90.46||90.46|1
1654716670000|2022-06-08 19:31:10|90.54||90.54||90.54||90.54||0
1654716690000|2022-06-08 19:31:30|90.59||90.59||90.59||90.59||6
1654716710000|2022-06-08 19:31:50|90.54||90.54||90.54||90.54||0
1654716740000|2022-06-08 19:32:20|90.59||90.59||90.59||90.59||3
1654716750000|2022-06-08 19:32:30||90.51||90.51||90.51||90.46|0
1654716760000|2022-06-08 19:32:40||90.46||90.51||90.51||90.46|0
1654716820000|2022-06-08 19:33:40||90.46||90.46||90.46||90.46|0
1654716830000|2022-06-08 19:33:50||90.51||90.51||90.51||90.51|0
1654716870000|2022-06-08 19:34:30||90.46||90.46||90.46||90.46|0
1654716880000|2022-06-08 19:34:40||90.51||90.51||90.51||90.51|0
1654716920000|2022-06-08 19:35:20||90.46||90.46||90.46||90.46|0
1654716930000|2022-06-08 19:35:30||90.51||90.51||90.51||90.51|0
1654716960000|2022-06-08 19:36:00||90.46||90.46||90.46||90.46|1
1654716970000|2022-06-08 19:36:10||90.51||90.51||90.51||90.51|0
1654716980000|2022-06-08 19:36:20|90.54|90.46|90.59|90.46|90.59|90.46|90.54|90.46|1
1654717000000|2022-06-08 19:36:40||90.51||90.51||90.51||90.51|0
1654717030000|2022-06-08 19:37:10||90.46||90.46||90.46||90.46|0
1654717080000|2022-06-08 19:38:00||90.51||90.46||90.51||90.46|0
1654717100000|2022-06-08 19:38:20||90.51||90.46||90.51||90.46|0
1654717140000|2022-06-08 19:39:00|90.54||90.54||90.54||90.54||0
1654717150000|2022-06-08 19:39:10|90.59||90.59||90.59||90.59||0
1654717230000|2022-06-08 19:40:30|90.54||90.54||90.54||90.54||0
1654717250000|2022-06-08 19:40:50|90.59||90.59||90.59||90.59||2
1654717270000|2022-06-08 19:41:10|90.54||90.54||90.54||90.54||0
1654717510000|2022-06-08 19:45:10||90.41||90.41||90.41||90.41|4
1654717550000|2022-06-08 19:45:50|90.49||90.49||90.49||90.49||0
1654717570000|2022-06-08 19:46:10|||||||||3
1654717580000|2022-06-08 19:46:20|||||||||13
1654717670000|2022-06-08 19:47:50|90.54||90.54||90.54||90.54||13
1654717680000|2022-06-08 19:48:00||90.46||90.41||90.46||90.41|0
1654717690000|2022-06-08 19:48:10|90.49||90.49||90.49||90.49||0
1654717740000|2022-06-08 19:49:00|||||||||83
1654717750000|2022-06-08 19:49:10|90.44|90.31|90.44|90.31|90.44|90.31|90.44|90.31|67
1654717780000|2022-06-08 19:49:40|90.39||90.39||90.39||90.39||3
1654717800000|2022-06-08 19:50:00|90.44|90.36|90.49|90.36|90.49|90.41|90.44|90.31|75
1654717810000|2022-06-08 19:50:10|90.44|90.31|90.44|90.31|90.49|90.31|90.39|90.31|72
1654717820000|2022-06-08 19:50:20|90.49|90.36|90.49|90.36|90.49|90.36|90.44|90.36|24
1654717830000|2022-06-08 19:50:30|90.44||90.44||90.44||90.44||0
1654717840000|2022-06-08 19:50:40|90.49||90.49||90.49||90.44||12
1654717850000|2022-06-08 19:50:50|90.44||90.49||90.49||90.44||8
1654717870000|2022-06-08 19:51:10|90.44||90.49||90.49||90.44||24
1654717890000|2022-06-08 19:51:30|90.44||90.49||90.49||90.44||4
1654717900000|2022-06-08 19:51:40|||||||||1
1654717920000|2022-06-08 19:52:00|90.44|90.41|90.44|90.36|90.44|90.41|90.44|90.36|3
1654717930000|2022-06-08 19:52:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|10
1654717970000|2022-06-08 19:52:50||90.36||90.36||90.36||90.36|3
1654717980000|2022-06-08 19:53:00|90.44||90.44||90.44||90.44||0
1654718000000|2022-06-08 19:53:20|||||||||12
1654718020000|2022-06-08 19:53:40||90.31||90.31||90.31||90.31|0
1654718040000|2022-06-08 19:54:00||90.36||90.36||90.36||90.36|0
1654718050000|2022-06-08 19:54:10|||||||||12
1654718070000|2022-06-08 19:54:30|90.49|90.31|90.49|90.36|90.49|90.36|90.49|90.31|23
1654718100000|2022-06-08 19:55:00||90.41||90.41||90.41||90.36|2
1654718110000|2022-06-08 19:55:10||90.36||90.41||90.41||90.36|0
1654718120000|2022-06-08 19:55:20||90.36||90.41||90.41||90.36|7
1654718140000|2022-06-08 19:55:40||90.36||90.36||90.36||90.36|1
1654718150000|2022-06-08 19:55:50||90.41||90.41||90.41||90.36|7
1654718160000|2022-06-08 19:56:00||90.36||90.41||90.41||90.36|0
1654718180000|2022-06-08 19:56:20|||||||||8
1654718200000|2022-06-08 19:56:40|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|19
1654718210000|2022-06-08 19:56:50|||||||||3
1654718230000|2022-06-08 19:57:10|||||||||24
1654718250000|2022-06-08 19:57:30|||||||||3
1654718270000|2022-06-08 19:57:50|||||||||3
1654718280000|2022-06-08 19:58:00|||||||||1
1654718290000|2022-06-08 19:58:10|||||||||3
1654718310000|2022-06-08 19:58:30|||||||||3
1654718340000|2022-06-08 19:59:00|||||||||8
1654718350000|2022-06-08 19:59:10|90.49|90.41|90.49|90.36|90.49|90.41|90.49|90.36|6
1654718360000|2022-06-08 19:59:20||90.41||90.41||90.41||90.41|0
1654718370000|2022-06-08 19:59:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|57
1654718380000|2022-06-08 19:59:40|90.49|90.41|90.54|90.41|90.54|90.41|90.49|90.41|2
1654718390000|2022-06-08 19:59:50|90.49||90.54||90.54||90.49||15
1654754460000|2022-06-09 06:01:00|90.34|90.26|90.29|90.16|90.34|90.26|90.29|90.16|15
1654754470000|2022-06-09 06:01:10|90.24|90.11|90.24|90.11|90.24|90.11|90.24|90.11|0
1654754500000|2022-06-09 06:01:40|90.19||90.19||90.19||90.19||2
1654754510000|2022-06-09 06:01:50|90.24|90.16|90.24|90.16|90.29|90.16|90.24|90.16|0
1654754540000|2022-06-09 06:02:20|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|3
1654754550000|2022-06-09 06:02:30|90.24|90.16|90.24|90.11|90.24|90.16|90.24|90.11|25
1654754580000|2022-06-09 06:03:00|90.19|90.06|90.19|90.06|90.19|90.06|90.19|90.06|0
1654754600000|2022-06-09 06:03:20||90.11||90.11||90.11||90.11|0
1654754610000|2022-06-09 06:03:30|90.24||90.24||90.24||90.24||0
1654754650000|2022-06-09 06:04:10|90.29|90.16|90.29|90.16|90.29|90.16|90.29|90.16|0
1654754660000|2022-06-09 06:04:20||90.21||90.21||90.21||90.21|0
1654754680000|2022-06-09 06:04:40|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|2
1654754690000|2022-06-09 06:04:50|90.39||90.34||90.39||90.34||0
1654754700000|2022-06-09 06:05:00|90.39||90.34||90.39||90.34||0
1654754720000|2022-06-09 06:05:20||90.21||90.21||90.21||90.21|9
1654754760000|2022-06-09 06:06:00||90.26||90.26||90.26||90.26|0
1654754770000|2022-06-09 06:06:10|90.39||90.39||90.39||90.39||36
1654754800000|2022-06-09 06:06:40|90.34||90.34||90.39||90.34||0
1654754810000|2022-06-09 06:06:50|90.39||90.39||90.39||90.39||0
1654754820000|2022-06-09 06:07:00|90.34||90.34||90.34||90.34||0
1654754830000|2022-06-09 06:07:10|90.39||90.34||90.39||90.34||0
1654754840000|2022-06-09 06:07:20||90.21||90.21||90.21||90.21|25
1654754850000|2022-06-09 06:07:30|90.29|90.16|90.29|90.16|90.29|90.16|90.29|90.16|0
1654754860000|2022-06-09 06:07:40|90.24||90.24||90.24||90.24||0
1654754870000|2022-06-09 06:07:50||90.11||90.11||90.11||90.11|0
1654754880000|2022-06-09 06:08:00|90.19||90.24||90.24||90.19||0
1654754910000|2022-06-09 06:08:30||90.16||90.16||90.16||90.16|0
1654754920000|2022-06-09 06:08:40|90.29||90.29||90.29||90.29||1
1654754930000|2022-06-09 06:08:50||90.21||90.21||90.21||90.21|0
1654754940000|2022-06-09 06:09:00|90.34||90.29||90.34||90.29||0
1654754950000|2022-06-09 06:09:10|90.34||90.34||90.34||90.34||0
1654754970000|2022-06-09 06:09:30|90.39|90.26|90.34|90.26|90.39|90.26|90.34|90.26|2
1654754980000|2022-06-09 06:09:40|90.39||90.34||90.39||90.34||0
1654755000000|2022-06-09 06:10:00|90.39||90.34||90.39||90.34||0
1654755010000|2022-06-09 06:10:10|90.39||90.39||90.39||90.39||0
1654755020000|2022-06-09 06:10:20||90.31||90.31||90.31||90.31|0
1654755030000|2022-06-09 06:10:30|90.34|90.26|90.34|90.26|90.39|90.26|90.34|90.26|0
1654755050000|2022-06-09 06:10:50||90.21||90.21||90.21||90.21|0
1654755060000|2022-06-09 06:11:00|90.29|90.16|90.29|90.16|90.29|90.16|90.29|90.16|0
1654755070000|2022-06-09 06:11:10|90.24|90.11|90.24|90.16|90.24|90.16|90.24|90.11|0
1654755080000|2022-06-09 06:11:20|90.29||90.24||90.29||90.24||0
1654755090000|2022-06-09 06:11:30|90.29||90.29||90.29||90.29||0
1654755120000|2022-06-09 06:12:00|90.34|90.21|90.34|90.21|90.34|90.21|90.34|90.21|0
1654755140000|2022-06-09 06:12:20||90.26||90.26||90.26||90.26|0
1654755150000|2022-06-09 06:12:30||90.21||90.21||90.21||90.21|0
1654755180000|2022-06-09 06:13:00||90.26||90.26||90.26||90.26|0
1654755190000|2022-06-09 06:13:10||90.21||90.21||90.21||90.21|0
1654755210000|2022-06-09 06:13:30|90.39|90.26|90.39|90.26|90.39|90.26|90.39|90.26|0
1654755260000|2022-06-09 06:14:20|90.34||90.39||90.39||90.34||0
1654755270000|2022-06-09 06:14:30|90.34|90.21|90.34|90.21|90.34|90.21|90.34|90.21|0
1654755310000|2022-06-09 06:15:10|90.39|90.26|90.39|90.26|90.39|90.26|90.39|90.26|0
1654755320000|2022-06-09 06:15:20|90.34||90.34||90.34||90.34||0
1654755340000|2022-06-09 06:15:40||90.21||90.21||90.21||90.21|0
1654755350000|2022-06-09 06:15:50|90.29||90.34||90.34||90.29||0
1654755360000|2022-06-09 06:16:00|90.29||90.29||90.34||90.29||0
1654755380000|2022-06-09 06:16:20|90.34||90.34||90.34||90.34||0
1654755410000|2022-06-09 06:16:50|90.29|90.16|90.29|90.16|90.29|90.16|90.29|90.16|0
1654755470000|2022-06-09 06:17:50|90.24|90.11|90.24|90.11|90.24|90.11|90.24|90.11|1
1654755480000|2022-06-09 06:18:00||90.16||90.16||90.16||90.16|0
1654755510000|2022-06-09 06:18:30|90.29||90.29||90.29||90.29||0
1654755520000|2022-06-09 06:18:40|90.24||90.24||90.24||90.24||0
1654755530000|2022-06-09 06:18:50|90.29||90.29||90.29||90.29||0
1654755580000|2022-06-09 06:19:40|90.24||90.24||90.24||90.24||0
1654755590000|2022-06-09 06:19:50|90.29||90.29||90.29||90.29||0
1654755600000|2022-06-09 06:20:00|90.24||90.24||90.24||90.24||0
1654755620000|2022-06-09 06:20:20||90.11||90.11||90.11||90.11|0
1654755650000|2022-06-09 06:20:50||90.16||90.16||90.16||90.11|0
1654755660000|2022-06-09 06:21:00|90.29||90.24||90.29||90.24||0
1654755680000|2022-06-09 06:21:20|90.29||90.29||90.29||90.29||0
1654755800000|2022-06-09 06:23:20||90.21||90.21||90.21||90.21|0
1654755810000|2022-06-09 06:23:30||90.16||90.16||90.21||90.16|0
1654755820000|2022-06-09 06:23:40||90.21||90.16||90.21||90.16|0
1654755870000|2022-06-09 06:24:30||90.21||90.21||90.21||90.16|0
1654755910000|2022-06-09 06:25:10||90.16||90.16||90.16||90.16|0
1654756040000|2022-06-09 06:27:20|90.24||90.24||90.24||90.24||0
1654756050000|2022-06-09 06:27:30||90.11||90.11||90.11||90.11|0
1654756180000|2022-06-09 06:29:40||90.16||90.16||90.16||90.16|0
1654756200000|2022-06-09 06:30:00|90.29|90.21|90.34|90.21|90.34|90.21|90.29|90.21|0
1654756260000|2022-06-09 06:31:00|90.39|90.26|90.39|90.26|90.39|90.26|90.39|90.26|0
1654756300000|2022-06-09 06:31:40|90.34||90.39||90.39||90.34||0
1654756340000|2022-06-09 06:32:20|90.34||90.34||90.34||90.34||0
1654756350000|2022-06-09 06:32:30||90.21||90.21||90.21||90.21|0
1654756360000|2022-06-09 06:32:40||90.26||90.26||90.26||90.26|0
1654756370000|2022-06-09 06:32:50||90.21||90.21||90.21||90.21|0
1654756480000|2022-06-09 06:34:40||90.26||90.26||90.26||90.26|0
1654756500000|2022-06-09 06:35:00|90.39||90.39||90.39||90.39||0
1654756590000|2022-06-09 06:36:30||90.31||90.31||90.31||90.31|0
1654756600000|2022-06-09 06:36:40|90.44||90.44||90.44||90.44||0
1654756610000|2022-06-09 06:36:50|90.39||90.39||90.39||90.39||0
1654756620000|2022-06-09 06:37:00|90.44||90.44||90.44||90.44||0
1654756670000|2022-06-09 06:37:50||90.36||90.36||90.36||90.36|0
1654756680000|2022-06-09 06:38:00|90.49||90.49||90.49||90.49||1
1654756730000|2022-06-09 06:38:50|90.44||90.44||90.44||90.44||0
1654756740000|2022-06-09 06:39:00|90.49||90.49||90.49||90.49||0
1654756790000|2022-06-09 06:39:50|90.44||90.44||90.44||90.44||0
1654756830000|2022-06-09 06:40:30||90.31||90.31||90.31||90.31|0
1654756840000|2022-06-09 06:40:40||90.36||90.36||90.36||90.36|0
1654756860000|2022-06-09 06:41:00|90.49||90.49||90.49||90.49||0
1654756910000|2022-06-09 06:41:50|90.44||90.49||90.49||90.44||0
1654756920000|2022-06-09 06:42:00|90.44||90.44||90.44||90.44||0
1654756930000|2022-06-09 06:42:10|90.49||90.44||90.49||90.44||0
1654756980000|2022-06-09 06:43:00|90.49||90.44||90.49||90.44||0
1654756990000|2022-06-09 06:43:10|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|0
1654757010000|2022-06-09 06:43:30|90.44||90.44||90.44||90.44||0
1654757030000|2022-06-09 06:43:50||90.36||90.36||90.36||90.36|0
1654757060000|2022-06-09 06:44:20||90.31||90.31||90.31||90.31|0
1654757070000|2022-06-09 06:44:30||90.36||90.31||90.36||90.31|0
1654757090000|2022-06-09 06:44:50||90.36||90.36||90.36||90.36|0
1654757100000|2022-06-09 06:45:00||90.31||90.31||90.31||90.31|0
1654757130000|2022-06-09 06:45:30||90.36||90.36||90.36||90.36|0
1654757140000|2022-06-09 06:45:40|90.49||90.49||90.49||90.49||0
1654757170000|2022-06-09 06:46:10|90.54|90.41|90.49|90.41|90.54|90.41|90.49|90.41|0
1654757180000|2022-06-09 06:46:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|0
1654757200000|2022-06-09 06:46:40||90.41||90.41||90.41||90.41|0
1654757250000|2022-06-09 06:47:30|90.49||90.49||90.49||90.49||0
1654757260000|2022-06-09 06:47:40|90.54||90.54||90.54||90.54||3
1654757270000|2022-06-09 06:47:50|90.49|90.36|90.49|90.36|90.49|90.36|90.49|90.36|0
1654757320000|2022-06-09 06:48:40||90.41||90.41||90.41||90.41|0
1654757330000|2022-06-09 06:48:50||90.36||90.36||90.36||90.36|0
1654757410000|2022-06-09 06:50:10|90.39|90.31|90.39|90.26|90.39|90.31|90.39|90.26|69
1654757420000|2022-06-09 06:50:20||90.31||90.26||90.31||90.26|0
1654757440000|2022-06-09 06:50:40|90.34|90.21|90.34|90.26|90.34|90.26|90.34|90.21|59
1654757450000|2022-06-09 06:50:50|90.39||90.39||90.39||90.34||0
1654757460000|2022-06-09 06:51:00|90.34|90.31|90.39|90.31|90.39|90.31|90.34|90.31|0
1654757470000|2022-06-09 06:51:10||90.26||90.26||90.26||90.26|0
1654757590000|2022-06-09 06:53:10|90.34||90.34||90.34||90.34||0
1654757610000|2022-06-09 06:53:30|90.39||90.39||90.39||90.39||10
1654757620000|2022-06-09 06:53:40||90.31||90.26||90.31||90.26|0
1654757630000|2022-06-09 06:53:50||90.31||90.31||90.31||90.31|0
1654757670000|2022-06-09 06:54:30||90.26||90.26||90.26||90.26|0
1654757690000|2022-06-09 06:54:50||90.31||90.31||90.31||90.31|0
1654757750000|2022-06-09 06:55:50|90.44||90.44||90.44||90.44||1
1654757770000|2022-06-09 06:56:10|90.39||90.39||90.39||90.39||1
1654757780000|2022-06-09 06:56:20|90.44||90.39||90.44||90.39||2
1654757790000|2022-06-09 06:56:30|90.44||90.44||90.44||90.39||0
1654757800000|2022-06-09 06:56:40|90.39||90.44||90.44||90.39||0
1654757820000|2022-06-09 06:57:00|90.39||90.39||90.39||90.39||0
1654757830000|2022-06-09 06:57:10|90.44||90.44||90.44||90.44||0
1654757960000|2022-06-09 06:59:20|||||||||263
1654757970000|2022-06-09 06:59:30|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|344
1654757980000|2022-06-09 06:59:40||90.41||90.41||90.41||90.41|510
1654757990000|2022-06-09 06:59:50|90.49|90.36|90.54|90.41|90.54|90.41|90.49|90.36|629
1654758000000|2022-06-09 07:00:00|90.49|90.36|90.54|90.46|90.54|90.46|90.49|90.36|79
1654758010000|2022-06-09 07:00:10|90.49|90.41|90.49|90.41|90.49|90.41|90.44|90.36|5
1654758020000|2022-06-09 07:00:20||90.36||90.36||90.41||90.36|14
1654758030000|2022-06-09 07:00:30|90.44||90.44||90.49||90.44||0
1654758040000|2022-06-09 07:00:40|||||||||42
1654758050000|2022-06-09 07:00:50|90.39|90.31|90.39|90.26|90.39|90.36|90.39|90.26|232
1654758060000|2022-06-09 07:01:00|90.34|90.31|90.39|90.31|90.39|90.31|90.34|90.26|43
1654758070000|2022-06-09 07:01:10|90.34|90.26|90.34|90.21|90.34|90.26|90.34|90.21|176
1654758080000|2022-06-09 07:01:20|90.29|90.26|90.34|90.21|90.34|90.26|90.29|90.21|535
1654758090000|2022-06-09 07:01:30|90.29|90.26|90.34|90.26|90.34|90.26|90.29|90.26|2
1654758100000|2022-06-09 07:01:40|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|31
1654758110000|2022-06-09 07:01:50|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|54
1654758120000|2022-06-09 07:02:00|90.49|90.41|90.49|90.41|90.54|90.46|90.49|90.41|42
1654758130000|2022-06-09 07:02:10|||||||||10
1654758140000|2022-06-09 07:02:20|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|18
1654758160000|2022-06-09 07:02:40|90.44|90.36|90.54|90.46|90.54|90.46|90.44|90.36|371
1654758170000|2022-06-09 07:02:50|90.59||90.54||90.59||90.54||234
1654758180000|2022-06-09 07:03:00|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.51|11
1654758190000|2022-06-09 07:03:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|37
1654758200000|2022-06-09 07:03:20|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|55
1654758210000|2022-06-09 07:03:30|90.54|90.46|90.59|90.46|90.59|90.46|90.54|90.46|224
1654758220000|2022-06-09 07:03:40|90.54|90.51|90.59|90.51|90.59|90.51|90.54|90.51|1
1654758230000|2022-06-09 07:03:50|90.64||90.59||90.64||90.59||17
1654758240000|2022-06-09 07:04:00|90.54|90.46|90.54|90.46|90.59|90.46|90.54|90.46|76
1654758250000|2022-06-09 07:04:10|90.59||90.54||90.59||90.54||0
1654758270000|2022-06-09 07:04:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|32
1654758280000|2022-06-09 07:04:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|16
1654758290000|2022-06-09 07:04:50|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|26
1654758300000|2022-06-09 07:05:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|14
1654758310000|2022-06-09 07:05:10|90.64|90.56|90.74|90.66|90.74|90.66|90.64|90.56|104
1654758320000|2022-06-09 07:05:20|90.79||90.74||90.79||90.74||19
1654758330000|2022-06-09 07:05:30|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|11
1654758340000|2022-06-09 07:05:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|198
1654758350000|2022-06-09 07:05:50|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|11
1654758360000|2022-06-09 07:06:00|90.74|90.66|90.74|90.66|90.79|90.71|90.74|90.66|15
1654758370000|2022-06-09 07:06:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|5
1654758390000|2022-06-09 07:06:30|||||||||1
1654758400000|2022-06-09 07:06:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|27
1654758410000|2022-06-09 07:06:50|||||||||26
1654758420000|2022-06-09 07:07:00|||||||||6
1654758430000|2022-06-09 07:07:10|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|7
1654758440000|2022-06-09 07:07:20|90.79|90.71|90.79|90.71|90.79|90.71|90.74|90.66|35
1654758460000|2022-06-09 07:07:40|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|38
1654758470000|2022-06-09 07:07:50|90.74|90.66|90.74|90.66|90.79|90.71|90.74|90.66|21
1654758480000|2022-06-09 07:08:00|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|79
1654758490000|2022-06-09 07:08:10|90.69|90.61|90.69|90.61|90.74|90.61|90.69|90.61|1
1654758500000|2022-06-09 07:08:20|90.74||90.69||90.74||90.69||27
1654758510000|2022-06-09 07:08:30|90.74||90.74||90.74||90.69||10
1654758520000|2022-06-09 07:08:40||90.66||90.66||90.66||90.66|0
1654758530000|2022-06-09 07:08:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|0
1654758550000|2022-06-09 07:09:10|90.74|90.66|90.74|90.66|90.74|90.66|90.69|90.66|44
1654758560000|2022-06-09 07:09:20|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|8
1654758570000|2022-06-09 07:09:30|90.64|90.56|90.69|90.61|90.74|90.61|90.64|90.56|56
1654758580000|2022-06-09 07:09:40||90.56||90.61||90.61||90.56|97
1654758590000|2022-06-09 07:09:50|90.64|90.56|90.64|90.56|90.69|90.61|90.64|90.56|1
1654758600000|2022-06-09 07:10:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|0
1654758610000|2022-06-09 07:10:10|90.64|90.56|90.64|90.56|90.64|90.61|90.64|90.56|6
1654758620000|2022-06-09 07:10:20|90.69|90.61|90.69|90.56|90.69|90.61|90.69|90.56|2
1654758630000|2022-06-09 07:10:30|90.64||90.64||90.69||90.64||1
1654758650000|2022-06-09 07:10:50|90.69|90.61|90.69|90.56|90.69|90.61|90.69|90.56|60
1654758660000|2022-06-09 07:11:00|90.64|90.61|90.64|90.56|90.69|90.61|90.64|90.56|0
1654758670000|2022-06-09 07:11:10|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|4
1654758680000|2022-06-09 07:11:20|90.69||90.64||90.69||90.64||0
1654758690000|2022-06-09 07:11:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|135
1654758710000|2022-06-09 07:11:50|90.64||90.59||90.64||90.59||0
1654758740000|2022-06-09 07:12:20|90.64|90.56|90.64|90.51|90.64|90.56|90.59|90.51|9
1654758750000|2022-06-09 07:12:30|90.59|90.56|90.64|90.51|90.64|90.56|90.59|90.51|1
1654758760000|2022-06-09 07:12:40||90.56||90.56||90.56||90.56|0
1654758790000|2022-06-09 07:13:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|62
1654758800000|2022-06-09 07:13:20|90.64||90.59||90.64||90.59||2
1654758810000|2022-06-09 07:13:30|||||||||100
1654758820000|2022-06-09 07:13:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|63
1654758830000|2022-06-09 07:13:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.46|7
1654758850000|2022-06-09 07:14:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|137
1654758860000|2022-06-09 07:14:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|231
1654758870000|2022-06-09 07:14:30|90.64|90.56|90.64|90.51|90.64|90.56|90.64|90.51|0
1654758880000|2022-06-09 07:14:40||90.56||90.56||90.56||90.51|0
1654758890000|2022-06-09 07:14:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|2
1654758900000|2022-06-09 07:15:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|161
1654758910000|2022-06-09 07:15:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.46|38
1654758920000|2022-06-09 07:15:20|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|16
1654758950000|2022-06-09 07:15:50|90.64||90.59||90.64||90.59||10
1654758960000|2022-06-09 07:16:00||90.46||90.51||90.51||90.46|25
1654758970000|2022-06-09 07:16:10|90.54|90.46|90.54|90.46|90.59|90.46|90.54|90.46|0
1654758980000|2022-06-09 07:16:20|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.46|119
1654758990000|2022-06-09 07:16:30|||||||||100
1654759000000|2022-06-09 07:16:40|90.69|90.61|90.69|90.56|90.69|90.61|90.64|90.56|49
1654759010000|2022-06-09 07:16:50|90.64|90.61|90.69|90.61|90.69|90.61|90.64|90.61|12
1654759030000|2022-06-09 07:17:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|1092
1654759040000|2022-06-09 07:17:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|5
1654759060000|2022-06-09 07:17:40|90.64||90.59||90.64||90.59||2
1654759070000|2022-06-09 07:17:50|90.64|90.56|90.59|90.51|90.64|90.56|90.59|90.51|91
1654759080000|2022-06-09 07:18:00|90.54|90.46|90.54|90.41|90.54|90.51|90.54|90.41|54
1654759090000|2022-06-09 07:18:10|90.59|90.46|90.59|90.46|90.59|90.46|90.59|90.41|68
1654759100000|2022-06-09 07:18:20||90.51||90.51||90.51||90.51|0
1654759120000|2022-06-09 07:18:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|227
1654759130000|2022-06-09 07:18:50|90.69||90.64||90.69||90.64||21
1654759140000|2022-06-09 07:19:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|50
1654759160000|2022-06-09 07:19:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|46
1654759170000|2022-06-09 07:19:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|6
1654759180000|2022-06-09 07:19:40|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|0
1654759190000|2022-06-09 07:19:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|0
1654759240000|2022-06-09 07:20:40|||||||||1
1654759260000|2022-06-09 07:21:00|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|127
1654759270000|2022-06-09 07:21:10|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|131
1654759280000|2022-06-09 07:21:20|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|14
1654759290000|2022-06-09 07:21:30||90.41||90.46||90.46||90.41|0
1654759340000|2022-06-09 07:22:20||90.41||90.41||90.46||90.41|4
1654759350000|2022-06-09 07:22:30|90.49|90.46|90.54|90.46|90.54|90.46|90.49|90.41|14
1654759360000|2022-06-09 07:22:40|90.49|90.41|90.54|90.41|90.54|90.41|90.49|90.41|32
1654759370000|2022-06-09 07:22:50||90.46||90.46||90.46||90.41|0
1654759380000|2022-06-09 07:23:00|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|51
1654759390000|2022-06-09 07:23:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|209
1654759420000|2022-06-09 07:23:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|57
1654759430000|2022-06-09 07:23:50||90.41||90.46||90.46||90.41|2
1654759450000|2022-06-09 07:24:10|||||||||37
1654759460000|2022-06-09 07:24:20|90.49|90.41|90.54|90.41|90.54|90.46|90.49|90.41|86
1654759470000|2022-06-09 07:24:30|90.49|90.46|90.54|90.46|90.54|90.46|90.49|90.46|4
1654759480000|2022-06-09 07:24:40|||||||||100
1654759490000|2022-06-09 07:24:50||90.41||90.46||90.46||90.41|17
1654759500000|2022-06-09 07:25:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|0
1654759510000|2022-06-09 07:25:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|6
1654759530000|2022-06-09 07:25:30|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.46|26
1654759540000|2022-06-09 07:25:40|||||||||1330
1654759550000|2022-06-09 07:25:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|0
1654759560000|2022-06-09 07:26:00|90.59||90.59||90.59||90.59||8
1654759570000|2022-06-09 07:26:10|90.54||90.54||90.59||90.54||0
1654759580000|2022-06-09 07:26:20|90.59||90.54||90.59||90.54||6
1654759590000|2022-06-09 07:26:30|90.59|90.51|90.54|90.46|90.59|90.51|90.54|90.46|54
1654759600000|2022-06-09 07:26:40|90.59|90.51|90.54|90.46|90.59|90.51|90.54|90.46|234
1654759620000|2022-06-09 07:27:00|90.49|90.41|90.49|90.41|90.54|90.41|90.49|90.41|5
1654759640000|2022-06-09 07:27:20|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|7
1654759650000|2022-06-09 07:27:30|||||||||48
1654759680000|2022-06-09 07:28:00||90.36||90.41||90.41||90.36|54
1654759700000|2022-06-09 07:28:20|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|283
1654759710000|2022-06-09 07:28:30|||||||||266
1654759720000|2022-06-09 07:28:40|||||||||88
1654759740000|2022-06-09 07:29:00|90.49||90.49||90.49||90.49||222
1654759750000|2022-06-09 07:29:10|90.44|90.41|90.49|90.41|90.49|90.41|90.44|90.41|2
1654759760000|2022-06-09 07:29:20||90.36||90.36||90.36||90.36|0
1654759770000|2022-06-09 07:29:30||90.41||90.41||90.41||90.36|0
1654759790000|2022-06-09 07:29:50|90.54|90.46|90.54|90.41|90.54|90.46|90.49|90.41|146
1654759800000|2022-06-09 07:30:00|90.49||90.49||90.49||90.49||0
1654759810000|2022-06-09 07:30:10|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|0
1654759830000|2022-06-09 07:30:30|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|41
1654759840000|2022-06-09 07:30:40|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|18
1654759860000|2022-06-09 07:31:00|90.29|90.21|90.19|90.06|90.29|90.21|90.19|90.06|102
1654759870000|2022-06-09 07:31:10||90.11||90.11||90.11||90.11|0
1654759880000|2022-06-09 07:31:20|90.24|90.16|90.24|90.16|90.24|90.16|90.19|90.11|41
1654759890000|2022-06-09 07:31:30|90.19|90.11|90.19|90.11|90.24|90.16|90.19|90.11|0
1654759900000|2022-06-09 07:31:40|||||||||2
1654759920000|2022-06-09 07:32:00|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|25
1654759930000|2022-06-09 07:32:10|90.19|90.11|90.19|90.06|90.19|90.11|90.14|90.06|18
1654759940000|2022-06-09 07:32:20||90.11||90.11||90.11||90.06|0
1654759950000|2022-06-09 07:32:30|90.24|90.16|90.24|90.16|90.24|90.16|90.19|90.11|53
1654759960000|2022-06-09 07:32:40|90.19|90.11|90.19|90.11|90.19|90.16|90.19|90.11|0
1654759970000|2022-06-09 07:32:50|90.24|90.16|90.24|90.11|90.24|90.16|90.24|90.11|0
1654759980000|2022-06-09 07:33:00|90.19||90.19||90.19||90.19||0
1654760010000|2022-06-09 07:33:30|90.24||90.24||90.24||90.19||36
1654760020000|2022-06-09 07:33:40||90.16||90.16||90.16||90.16|2
1654760030000|2022-06-09 07:33:50||90.11||90.11||90.11||90.11|0
1654760040000|2022-06-09 07:34:00|90.19||90.19||90.24||90.19||0
1654760050000|2022-06-09 07:34:10|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|41
1654760070000|2022-06-09 07:34:30|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.06|3
1654760100000|2022-06-09 07:35:00|90.14|90.06|90.19|90.11|90.19|90.11|90.14|90.06|22
1654760150000|2022-06-09 07:35:50|90.14|90.06|90.14|90.06|90.19|90.06|90.14|90.06|1
1654760160000|2022-06-09 07:36:00|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|61
1654760190000|2022-06-09 07:36:30|90.14|90.06|90.19|90.06|90.19|90.11|90.14|90.06|27
1654760200000|2022-06-09 07:36:40|90.14|90.11|90.19|90.11|90.19|90.11|90.14|90.06|37
1654760230000|2022-06-09 07:37:10||90.06||90.11||90.11||90.06|18
1654760250000|2022-06-09 07:37:30||90.06||90.11||90.11||90.06|3
1654760270000|2022-06-09 07:37:50||90.06||90.11||90.11||90.06|1
1654760280000|2022-06-09 07:38:00||90.06||90.11||90.11||90.06|1
1654760290000|2022-06-09 07:38:10|90.24|90.16|90.24|90.11|90.24|90.16|90.24|90.11|37
1654760300000|2022-06-09 07:38:20|90.19|90.16|90.24|90.16|90.24|90.16|90.19|90.11|0
1654760310000|2022-06-09 07:38:30|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|0
1654760320000|2022-06-09 07:38:40|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.16|35
1654760350000|2022-06-09 07:39:10|||||||||6
1654760370000|2022-06-09 07:39:30|||||||||30
1654760400000|2022-06-09 07:40:00|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|62
1654760420000|2022-06-09 07:40:20||90.16||90.21||90.21||90.16|54
1654760430000|2022-06-09 07:40:30|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|47
1654760440000|2022-06-09 07:40:40|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|50
1654760450000|2022-06-09 07:40:50|90.24|90.16|90.29|90.16|90.29|90.16|90.24|90.16|56
1654760460000|2022-06-09 07:41:00||90.21||90.21||90.21||90.21|0
1654760470000|2022-06-09 07:41:10|90.24|90.16|90.29|90.21|90.29|90.21|90.24|90.16|566
1654760480000|2022-06-09 07:41:20|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|76
1654760510000|2022-06-09 07:41:50|||||||||8
1654760520000|2022-06-09 07:42:00|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|27
1654760530000|2022-06-09 07:42:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|90
1654760540000|2022-06-09 07:42:20||90.21||90.21||90.26||90.21|25
1654760550000|2022-06-09 07:42:30||90.26||90.26||90.26||90.26|0
1654760560000|2022-06-09 07:42:40||90.21||90.26||90.26||90.21|0
1654760580000|2022-06-09 07:43:00||90.21||90.26||90.26||90.21|55
1654760630000|2022-06-09 07:43:50||90.21||90.21||90.21||90.21|15
1654760640000|2022-06-09 07:44:00||90.26||90.26||90.26||90.26|0
1654760660000|2022-06-09 07:44:20|90.39|90.31|90.39|90.26|90.39|90.31|90.39|90.26|173
1654760670000|2022-06-09 07:44:30||90.31||90.26||90.31||90.26|0
1654760680000|2022-06-09 07:44:40|90.34|90.31|90.39|90.26|90.39|90.31|90.34|90.26|0
1654760690000|2022-06-09 07:44:50||90.31||90.31||90.31||90.26|150
1654760700000|2022-06-09 07:45:00|||||||||1
1654760730000|2022-06-09 07:45:30||90.26||90.26||90.31||90.26|6
1654760740000|2022-06-09 07:45:40|90.34|90.31|90.39|90.26|90.39|90.31|90.34|90.26|0
1654760750000|2022-06-09 07:45:50||90.31||90.31||90.31||90.26|0
1654760760000|2022-06-09 07:46:00|||||||||4
1654760780000|2022-06-09 07:46:20|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|46
1654760800000|2022-06-09 07:46:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|143
1654760820000|2022-06-09 07:47:00|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|52
1654760850000|2022-06-09 07:47:30||90.41||90.46||90.46||90.41|1
1654760860000|2022-06-09 07:47:40|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|0
1654760890000|2022-06-09 07:48:10||90.41||90.46||90.46||90.41|5
1654760900000|2022-06-09 07:48:20||90.41||90.46||90.46||90.41|0
1654760910000|2022-06-09 07:48:30|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|0
1654760930000|2022-06-09 07:48:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|65
1654760940000|2022-06-09 07:49:00|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|3
1654760950000|2022-06-09 07:49:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|0
1654761010000|2022-06-09 07:50:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|48
1654761020000|2022-06-09 07:50:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|33
1654761030000|2022-06-09 07:50:30|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|47
1654761060000|2022-06-09 07:51:00|90.69|90.61|90.69|90.61|90.69|90.61|90.64|90.56|16
1654761070000|2022-06-09 07:51:10|||||||||1
1654761080000|2022-06-09 07:51:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|4
1654761090000|2022-06-09 07:51:30||90.61||90.66||90.66||90.61|0
1654761100000|2022-06-09 07:51:40|||||||||1
1654761130000|2022-06-09 07:52:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|33
1654761160000|2022-06-09 07:52:40|90.64|90.56|90.69|90.61|90.69|90.61|90.64|90.56|32
1654761170000|2022-06-09 07:52:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|1
1654761180000|2022-06-09 07:53:00|90.69|90.61|90.69|90.61|90.69|90.61|90.64|90.56|5
1654761200000|2022-06-09 07:53:20|90.64|90.56|90.64|90.56|90.64|90.61|90.64|90.56|0
1654761210000|2022-06-09 07:53:30|90.69|90.61|90.69|90.56|90.69|90.61|90.64|90.56|0
1654761220000|2022-06-09 07:53:40|90.64|90.61|90.69|90.61|90.69|90.61|90.64|90.61|0
1654761330000|2022-06-09 07:55:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|72
1654761380000|2022-06-09 07:56:20|90.69|90.61|90.69|90.61|90.74|90.66|90.69|90.61|29
1654761400000|2022-06-09 07:56:40|||||||||4
1654761410000|2022-06-09 07:56:50|90.74||90.69||90.74||90.69||0
1654761420000|2022-06-09 07:57:00|90.74||90.69||90.74||90.69||1
1654761440000|2022-06-09 07:57:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|3
1654761450000|2022-06-09 07:57:30|90.69||90.69||90.69||90.69||0
1654761460000|2022-06-09 07:57:40|90.64||90.64||90.64||90.64||0
1654761470000|2022-06-09 07:57:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|2
1654761540000|2022-06-09 07:59:00|90.74|90.66|90.74|90.61|90.74|90.66|90.74|90.61|7
1654761550000|2022-06-09 07:59:10|90.69|90.66|90.69|90.61|90.69|90.66|90.69|90.61|0
1654761570000|2022-06-09 07:59:30|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|0
1654761580000|2022-06-09 07:59:40|90.69|90.61|90.69|90.61|90.74|90.61|90.69|90.61|0
1654761590000|2022-06-09 07:59:50|90.74||90.69||90.74||90.69||6
1654761600000|2022-06-09 08:00:00|90.74||90.69||90.74||90.69||4
1654761640000|2022-06-09 08:00:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|27
1654761660000|2022-06-09 08:01:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|96
1654761670000|2022-06-09 08:01:10||90.56||90.61||90.61||90.56|0
1654761680000|2022-06-09 08:01:20|90.64|90.56|90.64|90.56|90.69|90.61|90.64|90.56|15
1654761700000|2022-06-09 08:01:40|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|9
1654761710000|2022-06-09 08:01:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|1
1654761740000|2022-06-09 08:02:20|||||||||34
1654761750000|2022-06-09 08:02:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|29
1654761760000|2022-06-09 08:02:40||90.56||90.56||90.61||90.56|0
1654761770000|2022-06-09 08:02:50|90.64|90.61|90.64|90.56|90.64|90.61|90.64|90.56|0
1654761780000|2022-06-09 08:03:00|||||||||4
1654761790000|2022-06-09 08:03:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|3
1654761800000|2022-06-09 08:03:20|90.64||90.59||90.64||90.59||190
1654761820000|2022-06-09 08:03:40||90.46||90.51||90.51||90.46|12
1654761830000|2022-06-09 08:03:50|90.64|90.56|90.64|90.51|90.64|90.56|90.64|90.51|0
1654761840000|2022-06-09 08:04:00||90.56||90.56||90.56||90.56|0
1654761850000|2022-06-09 08:04:10||90.51||90.51||90.51||90.51|3
1654761860000|2022-06-09 08:04:20|90.59|90.56|90.64|90.56|90.64|90.56|90.59|90.56|0
1654761870000|2022-06-09 08:04:30||90.51||90.56||90.56||90.51|0
1654761880000|2022-06-09 08:04:40||90.51||90.51||90.56||90.51|0
1654761890000|2022-06-09 08:04:50|90.59||90.59||90.64||90.59||0
1654761930000|2022-06-09 08:05:30|90.54|90.46|90.54|90.41|90.54|90.46|90.54|90.41|8
1654761940000|2022-06-09 08:05:40||90.46||90.46||90.46||90.41|0
1654761950000|2022-06-09 08:05:50|90.49|90.41|90.54|90.41|90.54|90.46|90.49|90.41|10
1654761960000|2022-06-09 08:06:00|90.49||90.49||90.49||90.49||0
1654761970000|2022-06-09 08:06:10|||||||||4
1654761980000|2022-06-09 08:06:20|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|31
1654761990000|2022-06-09 08:06:30|90.54||90.54||90.54||90.54||0
1654762000000|2022-06-09 08:06:40|90.49|90.46|90.49|90.41|90.54|90.46|90.49|90.41|3
1654762020000|2022-06-09 08:07:00|||||||||53
1654762040000|2022-06-09 08:07:20||90.36||90.36||90.36||90.36|1
1654762050000|2022-06-09 08:07:30|90.44||90.44||90.49||90.44||29
1654762060000|2022-06-09 08:07:40|||||||||2
1654762070000|2022-06-09 08:07:50|||||||||1
1654762080000|2022-06-09 08:08:00|90.39|90.31|90.39|90.31|90.44|90.31|90.39|90.31|67
1654762090000|2022-06-09 08:08:10|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|22
1654762120000|2022-06-09 08:08:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|71
1654762130000|2022-06-09 08:08:50|90.44|90.36|90.49|90.36|90.49|90.36|90.44|90.36|43
1654762140000|2022-06-09 08:09:00|90.44|90.41|90.44|90.36|90.44|90.41|90.44|90.36|0
1654762150000|2022-06-09 08:09:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|3
1654762160000|2022-06-09 08:09:20|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|178
1654762170000|2022-06-09 08:09:30|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|126
1654762190000|2022-06-09 08:09:50|90.54||90.54||90.54||90.54||1
1654762200000|2022-06-09 08:10:00|90.49|90.46|90.54|90.41|90.54|90.46|90.49|90.41|2
1654762210000|2022-06-09 08:10:10||90.46||90.46||90.46||90.46|0
1654762220000|2022-06-09 08:10:20||90.41||90.41||90.46||90.41|6
1654762230000|2022-06-09 08:10:30|90.49||90.49||90.49||90.49||5
1654762250000|2022-06-09 08:10:50|90.54||90.54||90.54||90.54||13
1654762260000|2022-06-09 08:11:00|90.49|90.46|90.49|90.41|90.49|90.46|90.49|90.41|0
1654762270000|2022-06-09 08:11:10|90.54||90.54||90.54||90.54||8
1654762280000|2022-06-09 08:11:20||90.46||90.46||90.46||90.46|0
1654762300000|2022-06-09 08:11:40||90.41||90.41||90.41||90.41|0
1654762310000|2022-06-09 08:11:50|90.49||90.49||90.54||90.49||0
1654762320000|2022-06-09 08:12:00|90.54||90.54||90.54||90.49||8
1654762330000|2022-06-09 08:12:10|90.49||90.49||90.54||90.49||0
1654762360000|2022-06-09 08:12:40|90.44|90.36|90.49|90.36|90.49|90.36|90.44|90.36|66
1654762370000|2022-06-09 08:12:50||90.41||90.41||90.41||90.41|0
1654762460000|2022-06-09 08:14:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|18
1654762480000|2022-06-09 08:14:40|||||||||1
1654762510000|2022-06-09 08:15:10|90.59|90.51|90.59|90.46|90.59|90.51|90.59|90.46|8
1654762520000|2022-06-09 08:15:20|90.54|90.51|90.59|90.51|90.59|90.51|90.54|90.46|4
1654762530000|2022-06-09 08:15:30||90.46||90.51||90.51||90.46|0
1654762540000|2022-06-09 08:15:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|0
1654762570000|2022-06-09 08:16:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|3
1654762620000|2022-06-09 08:17:00|||||||||3
1654762630000|2022-06-09 08:17:10||90.46||90.46||90.46||90.46|0
1654762640000|2022-06-09 08:17:20|90.54|90.51|90.59|90.46|90.59|90.51|90.54|90.46|5
1654762650000|2022-06-09 08:17:30|90.54||90.59||90.59||90.54||0
1654762660000|2022-06-09 08:17:40|90.54||90.54||90.59||90.54||0
1654762670000|2022-06-09 08:17:50|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|0
1654762700000|2022-06-09 08:18:20|||||||||312
1654762710000|2022-06-09 08:18:30|||||||||1003
1654762720000|2022-06-09 08:18:40|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|5610
1654762730000|2022-06-09 08:18:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|595
1654762750000|2022-06-09 08:19:10|||||||||58
1654762760000|2022-06-09 08:19:20||90.56||90.61||90.61||90.56|10
1654762770000|2022-06-09 08:19:30|90.64|90.56|90.64|90.56|90.64|90.61|90.64|90.56|10
1654762790000|2022-06-09 08:19:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|901
1654762800000|2022-06-09 08:20:00|||||||||840
1654762810000|2022-06-09 08:20:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.61|21
1654762820000|2022-06-09 08:20:20||90.61||90.66||90.66||90.61|0
1654762830000|2022-06-09 08:20:30|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|53
1654762850000|2022-06-09 08:20:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|207
1654762860000|2022-06-09 08:21:00|90.74||90.69||90.74||90.69||17
1654762880000|2022-06-09 08:21:20|||||||||14
1654762900000|2022-06-09 08:21:40||90.56||90.61||90.61||90.56|0
1654762920000|2022-06-09 08:22:00|90.74|90.66|90.69|90.61|90.74|90.66|90.69|90.61|17
1654762930000|2022-06-09 08:22:10|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.61|10
1654763010000|2022-06-09 08:23:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|1159
1654763100000|2022-06-09 08:25:00|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|151
1654763180000|2022-06-09 08:26:20|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|334
1654763210000|2022-06-09 08:26:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|48
1654763220000|2022-06-09 08:27:00||90.71||90.76||90.76||90.71|0
1654763230000|2022-06-09 08:27:10|||||||||2
1654763240000|2022-06-09 08:27:20||90.71||90.71||90.71||90.71|0
1654763250000|2022-06-09 08:27:30||90.76||90.76||90.76||90.76|0
1654763260000|2022-06-09 08:27:40|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|86
1654763290000|2022-06-09 08:28:10|||||||||3
1654763310000|2022-06-09 08:28:30|90.94|90.86|90.89|90.81|90.94|90.86|90.89|90.81|18
1654763330000|2022-06-09 08:28:50|||||||||100
1654763350000|2022-06-09 08:29:10|||||||||8
1654763360000|2022-06-09 08:29:20|||||||||4
1654763370000|2022-06-09 08:29:30|90.94|90.86|90.89|90.81|90.94|90.86|90.89|90.81|2
1654763380000|2022-06-09 08:29:40|90.94||90.94||90.94||90.94||9
1654763390000|2022-06-09 08:29:50||90.86||90.81||90.86||90.81|0
1654763400000|2022-06-09 08:30:00|90.89||90.89||90.94||90.89||5
1654763410000|2022-06-09 08:30:10|90.94|90.86|90.94|90.81|90.94|90.86|90.94|90.81|3
1654763420000|2022-06-09 08:30:20|90.89||90.94||90.94||90.89||0
1654763430000|2022-06-09 08:30:30||90.86||90.86||90.86||90.86|0
1654763440000|2022-06-09 08:30:40||90.81||90.81||90.81||90.81|0
1654763450000|2022-06-09 08:30:50|90.89||90.94||90.94||90.89||0
1654763460000|2022-06-09 08:31:00||90.86||90.86||90.86||90.81|0
1654763500000|2022-06-09 08:31:40|||||||||29
1654763510000|2022-06-09 08:31:50|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|74
1654763530000|2022-06-09 08:32:10|||||||||111
1654763540000|2022-06-09 08:32:20|||||||||7
1654763550000|2022-06-09 08:32:30|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|135
1654763560000|2022-06-09 08:32:40|||||||||11
1654763570000|2022-06-09 08:32:50|||||||||4
1654763580000|2022-06-09 08:33:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|375
1654763620000|2022-06-09 08:33:40|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|115
1654763630000|2022-06-09 08:33:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.91|45
1654763640000|2022-06-09 08:34:00||90.91||90.91||90.96||90.91|1
1654763650000|2022-06-09 08:34:10|91.09|90.96|91.09|91.01|91.09|91.01|91.09|90.96|0
1654763660000|2022-06-09 08:34:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|0
1654763670000|2022-06-09 08:34:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|13
1654763700000|2022-06-09 08:35:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|61
1654763710000|2022-06-09 08:35:10|||||||||3
1654763720000|2022-06-09 08:35:20|91.09|91.01|91.14|91.01|91.14|91.06|91.09|91.01|218
1654763730000|2022-06-09 08:35:30||91.06||91.06||91.06||91.06|0
1654763740000|2022-06-09 08:35:40|||||||||1
1654763750000|2022-06-09 08:35:50|91.19||91.19||91.19||91.19||10
1654763760000|2022-06-09 08:36:00|91.14||91.14||91.19||91.14||800
1654763770000|2022-06-09 08:36:10|||||||||1
1654763780000|2022-06-09 08:36:20|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.06|65
1654763790000|2022-06-09 08:36:30|||||||||1
1654763800000|2022-06-09 08:36:40|91.24||91.24||91.24||91.24||3
1654763810000|2022-06-09 08:36:50|91.19|91.06|91.19|91.06|91.19|91.06|91.14|91.06|314
1654763820000|2022-06-09 08:37:00||91.11||91.11||91.11||91.11|0
1654763830000|2022-06-09 08:37:10|91.24||91.19||91.24||91.19||1521
1654763840000|2022-06-09 08:37:20||91.06||91.11||91.11||91.06|0
1654763850000|2022-06-09 08:37:30|||||||||22
1654763860000|2022-06-09 08:37:40|||||||||96
1654763870000|2022-06-09 08:37:50|91.24||91.24||91.24||91.19||5
1654763880000|2022-06-09 08:38:00|91.19||91.19||91.19||91.19||23
1654763900000|2022-06-09 08:38:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|73
1654763910000|2022-06-09 08:38:30|||||||||23
1654763920000|2022-06-09 08:38:40|||||||||1
1654763930000|2022-06-09 08:38:50|||||||||1
1654763940000|2022-06-09 08:39:00|||||||||10
1654763960000|2022-06-09 08:39:20|91.19||91.14||91.19||91.14||29
1654763970000|2022-06-09 08:39:30|91.19||91.14||91.19||91.14||17
1654764000000|2022-06-09 08:40:00|||||||||4
1654764020000|2022-06-09 08:40:20|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|54
1654764030000|2022-06-09 08:40:30|||||||||1
1654764040000|2022-06-09 08:40:40|||||||||8
1654764060000|2022-06-09 08:41:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|70
1654764070000|2022-06-09 08:41:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|9
1654764080000|2022-06-09 08:41:20|91.09||91.04||91.09||91.04||0
1654764100000|2022-06-09 08:41:40|||||||||249
1654764120000|2022-06-09 08:42:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|2
1654764130000|2022-06-09 08:42:10|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|1
1654764150000|2022-06-09 08:42:30|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.01|7
1654764160000|2022-06-09 08:42:40|||||||||1
1654764170000|2022-06-09 08:42:50||91.01||91.06||91.06||91.01|0
1654764210000|2022-06-09 08:43:30|||||||||13
1654764220000|2022-06-09 08:43:40|91.19||91.14||91.19||91.14||68
1654764230000|2022-06-09 08:43:50|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|104
1654764260000|2022-06-09 08:44:20|||||||||1680
1654764290000|2022-06-09 08:44:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|79
1654764310000|2022-06-09 08:45:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|20011
1654764350000|2022-06-09 08:45:50|||||||||2400
1654764370000|2022-06-09 08:46:10|||||||||2400
1654764450000|2022-06-09 08:47:30|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|501
1654764460000|2022-06-09 08:47:40|91.19||91.14||91.19||91.14||19
1654764520000|2022-06-09 08:48:40|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|490
1654764530000|2022-06-09 08:48:50|||||||||4
1654764570000|2022-06-09 08:49:30|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|40
1654764580000|2022-06-09 08:49:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|8
1654764590000|2022-06-09 08:49:50|91.19|91.11|91.24|91.16|91.24|91.16|91.19|91.11|5
1654764600000|2022-06-09 08:50:00|||||||||1
1654764610000|2022-06-09 08:50:10|||||||||2
1654764640000|2022-06-09 08:50:40|||||||||22
1654764650000|2022-06-09 08:50:50|||||||||22
1654764660000|2022-06-09 08:51:00|||||||||15
1654764680000|2022-06-09 08:51:20|||||||||31
1654764690000|2022-06-09 08:51:30|91.29|91.21|91.29|91.21|91.29|91.21|91.24|91.16|41
1654764700000|2022-06-09 08:51:40|||||||||16
1654764710000|2022-06-09 08:51:50|||||||||13
1654764720000|2022-06-09 08:52:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|414
1654764730000|2022-06-09 08:52:10|||||||||875
1654764740000|2022-06-09 08:52:20|||||||||4660
1654764760000|2022-06-09 08:52:40|||||||||5990
1654764770000|2022-06-09 08:52:50|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|212
1654764780000|2022-06-09 08:53:00|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|102
1654764790000|2022-06-09 08:53:10|||||||||11
1654764800000|2022-06-09 08:53:20|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|192
1654764810000|2022-06-09 08:53:30|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|341
1654764820000|2022-06-09 08:53:40|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|101
1654764870000|2022-06-09 08:54:30|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|276
1654764900000|2022-06-09 08:55:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|156
1654764910000|2022-06-09 08:55:10|||||||||19
1654764920000|2022-06-09 08:55:20|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|10021
1654764960000|2022-06-09 08:56:00|91.14|91.06|91.19|91.06|91.19|91.11|91.14|91.06|132
1654764970000|2022-06-09 08:56:10||91.11||91.11||91.11||91.11|0
1654765000000|2022-06-09 08:56:40|||||||||2
1654765030000|2022-06-09 08:57:10|91.24||91.24||91.24||91.24||42
1654765040000|2022-06-09 08:57:20||91.16||91.16||91.16||91.16|0
1654765070000|2022-06-09 08:57:50|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|32
1654765080000|2022-06-09 08:58:00||91.16||91.21||91.21||91.16|0
1654765090000|2022-06-09 08:58:10|||||||||2500
1654765100000|2022-06-09 08:58:20|||||||||14
1654765110000|2022-06-09 08:58:30|||||||||30
1654765120000|2022-06-09 08:58:40|||||||||250
1654765130000|2022-06-09 08:58:50|||||||||15
1654765140000|2022-06-09 08:59:00|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|167
1654765150000|2022-06-09 08:59:10||91.16||91.21||91.21||91.16|21
1654765170000|2022-06-09 08:59:30|||||||||6
1654765180000|2022-06-09 08:59:40|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|123
1654765230000|2022-06-09 09:00:30|||||||||84
1654765240000|2022-06-09 09:00:40|||||||||46
1654765250000|2022-06-09 09:00:50|||||||||1000
1654765260000|2022-06-09 09:01:00|91.39||91.39||91.39||91.39||1070
1654765270000|2022-06-09 09:01:10||91.31||91.31||91.31||91.31|0
1654765300000|2022-06-09 09:01:40|||||||||161
1654765310000|2022-06-09 09:01:50|||||||||56
1654765320000|2022-06-09 09:02:00|||||||||5
1654765390000|2022-06-09 09:03:10|||||||||7
1654765400000|2022-06-09 09:03:20|||||||||11
1654765410000|2022-06-09 09:03:30|||||||||16
1654765430000|2022-06-09 09:03:50|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|628
1654765460000|2022-06-09 09:04:20|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|173
1654765470000|2022-06-09 09:04:30|||||||||80
1654765510000|2022-06-09 09:05:10|91.24|91.16|91.24|91.11|91.24|91.16|91.24|91.11|76
1654765520000|2022-06-09 09:05:20|91.19|91.16|91.19|91.11|91.19|91.16|91.19|91.11|0
1654765550000|2022-06-09 09:05:50|||||||||8
1654765560000|2022-06-09 09:06:00|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|4
1654765570000|2022-06-09 09:06:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|58
1654765600000|2022-06-09 09:06:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|7
1654765660000|2022-06-09 09:07:40|||||||||31
1654765740000|2022-06-09 09:09:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|232
1654765780000|2022-06-09 09:09:40|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|106
1654765910000|2022-06-09 09:11:50|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|114
1654765930000|2022-06-09 09:12:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|99
1654765960000|2022-06-09 09:12:40|91.19||91.14||91.19||91.14||109
1654765980000|2022-06-09 09:13:00|91.09|91.01|91.14|91.06|91.14|91.06|91.09|91.01|449
1654766080000|2022-06-09 09:14:40|||||||||3
1654766090000|2022-06-09 09:14:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|96
1654766100000|2022-06-09 09:15:00|||||||||1
1654766120000|2022-06-09 09:15:20|||||||||22
1654766150000|2022-06-09 09:15:50|||||||||427
1654766250000|2022-06-09 09:17:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|175
1654766270000|2022-06-09 09:17:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|156
1654766280000|2022-06-09 09:18:00|||||||||29
1654766320000|2022-06-09 09:18:40|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|916
1654766330000|2022-06-09 09:18:50|||||||||46
1654766350000|2022-06-09 09:19:10|||||||||2
1654766390000|2022-06-09 09:19:50|||||||||887
1654766440000|2022-06-09 09:20:40|||||||||41
1654766450000|2022-06-09 09:20:50|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|51
1654766460000|2022-06-09 09:21:00|91.04|90.96|91.04|90.91|91.04|90.96|90.99|90.91|74
1654766470000|2022-06-09 09:21:10||90.96||90.96||90.96||90.91|0
1654766490000|2022-06-09 09:21:30||90.91||90.96||90.96||90.91|33
1654766500000|2022-06-09 09:21:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|47
1654766510000|2022-06-09 09:21:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.91|0
1654766520000|2022-06-09 09:22:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|47
1654766560000|2022-06-09 09:22:40|||||||||47
1654766570000|2022-06-09 09:22:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|57
1654766590000|2022-06-09 09:23:10|||||||||4
1654766600000|2022-06-09 09:23:20||90.91||90.91||90.91||90.91|25
1654766610000|2022-06-09 09:23:30|90.99||90.99||90.99||90.99||0
1654766620000|2022-06-09 09:23:40|||||||||46
1654766680000|2022-06-09 09:24:40|90.94|90.86|90.94|90.86|90.99|90.86|90.94|90.86|76
1654766720000|2022-06-09 09:25:20|90.99|90.91|90.99|90.86|90.99|90.91|90.99|90.86|83
1654766730000|2022-06-09 09:25:30|90.94||90.94||90.94||90.94||0
1654766800000|2022-06-09 09:26:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|85
1654766830000|2022-06-09 09:27:10|||||||||47
1654766870000|2022-06-09 09:27:50||90.86||90.86||90.91||90.86|162
1654766880000|2022-06-09 09:28:00|90.94||90.94||90.94||90.94||0
1654766930000|2022-06-09 09:28:50|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|26
1654766940000|2022-06-09 09:29:00|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.86|10
1654766990000|2022-06-09 09:29:50|||||||||2
1654767000000|2022-06-09 09:30:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|68
1654767050000|2022-06-09 09:30:50|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|70
1654767070000|2022-06-09 09:31:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|8
1654767090000|2022-06-09 09:31:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|14
1654767120000|2022-06-09 09:32:00|91.04|90.96|91.04|90.91|91.04|90.96|91.04|90.91|6
1654767130000|2022-06-09 09:32:10||90.96||90.91||90.96||90.91|0
1654767140000|2022-06-09 09:32:20||90.96||90.96||90.96||90.96|0
1654767190000|2022-06-09 09:33:10|91.09||91.04||91.09||91.04||61
1654767270000|2022-06-09 09:34:30|91.09||91.09||91.09||91.09||65
1654767280000|2022-06-09 09:34:40|91.04|91.01|91.04|90.96|91.09|91.01|91.04|90.96|8
1654767290000|2022-06-09 09:34:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|45
1654767350000|2022-06-09 09:35:50|||||||||77
1654767370000|2022-06-09 09:36:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|77
1654767380000|2022-06-09 09:36:20|||||||||12
1654767390000|2022-06-09 09:36:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|436
1654767400000|2022-06-09 09:36:40|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|102
1654767480000|2022-06-09 09:38:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|58
1654767530000|2022-06-09 09:38:50|91.14||91.09||91.14||91.09||29
1654767540000|2022-06-09 09:39:00|||||||||8
1654767560000|2022-06-09 09:39:20|||||||||20
1654767620000|2022-06-09 09:40:20|||||||||19
1654767630000|2022-06-09 09:40:30|||||||||2505
1654767650000|2022-06-09 09:40:50|||||||||4
1654767680000|2022-06-09 09:41:20|91.14||91.14||91.14||91.14||32
1654767690000|2022-06-09 09:41:30|91.09||91.09||91.09||91.09||0
1654767740000|2022-06-09 09:42:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|14
1654767750000|2022-06-09 09:42:30||91.01||91.06||91.06||91.01|55
1654767770000|2022-06-09 09:42:50|||||||||150
1654767790000|2022-06-09 09:43:10|||||||||1000
1654767800000|2022-06-09 09:43:20|||||||||350
1654767820000|2022-06-09 09:43:40||91.01||91.01||91.01||91.01|114
1654767830000|2022-06-09 09:43:50|91.09|91.06|91.09|91.01|91.14|91.06|91.09|91.01|119
1654767850000|2022-06-09 09:44:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|46
1654767860000|2022-06-09 09:44:20|||||||||70
1654767870000|2022-06-09 09:44:30|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|31
1654767980000|2022-06-09 09:46:20|||||||||7
1654768000000|2022-06-09 09:46:40|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|95
1654768010000|2022-06-09 09:46:50|91.09||91.09||91.09||91.09||31
1654768020000|2022-06-09 09:47:00|91.04||91.04||91.04||91.04||0
1654768030000|2022-06-09 09:47:10|||||||||1
1654768060000|2022-06-09 09:47:40|||||||||2
1654768100000|2022-06-09 09:48:20|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|80
1654768110000|2022-06-09 09:48:30|||||||||8
1654768120000|2022-06-09 09:48:40|||||||||7
1654768130000|2022-06-09 09:48:50|||||||||12
1654768140000|2022-06-09 09:49:00|||||||||16
1654768160000|2022-06-09 09:49:20|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|75
1654768170000|2022-06-09 09:49:30|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|20
1654768240000|2022-06-09 09:50:40|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|34
1654768250000|2022-06-09 09:50:50|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|20
1654768270000|2022-06-09 09:51:10|||||||||3
1654768310000|2022-06-09 09:51:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|45
1654768330000|2022-06-09 09:52:10|90.84|90.76|90.89|90.76|90.89|90.76|90.84|90.76|19
1654768340000|2022-06-09 09:52:20||90.81||90.81||90.81||90.81|0
1654768350000|2022-06-09 09:52:30|||||||||1
1654768360000|2022-06-09 09:52:40||90.76||90.76||90.76||90.76|17
1654768370000|2022-06-09 09:52:50|90.84||90.84||90.84||90.84||4
1654768400000|2022-06-09 09:53:20|||||||||2
1654768410000|2022-06-09 09:53:30|||||||||180
1654768420000|2022-06-09 09:53:40|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|43
1654768430000|2022-06-09 09:53:50||90.76||90.81||90.81||90.76|57
1654768470000|2022-06-09 09:54:30|||||||||26
1654768480000|2022-06-09 09:54:40|90.94||90.89||90.94||90.89||21
1654768490000|2022-06-09 09:54:50|90.94|90.86|90.89|90.81|90.94|90.86|90.89|90.81|33
1654768500000|2022-06-09 09:55:00|||||||||36
1654768520000|2022-06-09 09:55:20|||||||||68
1654768530000|2022-06-09 09:55:30|||||||||26
1654768540000|2022-06-09 09:55:40|||||||||31
1654768550000|2022-06-09 09:55:50|||||||||26
1654768560000|2022-06-09 09:56:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|105
1654768570000|2022-06-09 09:56:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|2
1654768580000|2022-06-09 09:56:20|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|364
1654768590000|2022-06-09 09:56:30|90.79||90.74||90.79||90.74||0
1654768600000|2022-06-09 09:56:40|||||||||164
1654768610000|2022-06-09 09:56:50|90.79|90.71|90.79|90.66|90.79|90.71|90.79|90.66|86
1654768620000|2022-06-09 09:57:00|90.74|90.71|90.79|90.71|90.79|90.71|90.74|90.71|17
1654768660000|2022-06-09 09:57:40|||||||||26
1654768710000|2022-06-09 09:58:30|||||||||328
1654768730000|2022-06-09 09:58:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|118
1654768750000|2022-06-09 09:59:10|||||||||8
1654768760000|2022-06-09 09:59:20|||||||||10
1654768770000|2022-06-09 09:59:30|||||||||9
1654768790000|2022-06-09 09:59:50|||||||||13
1654768800000|2022-06-09 10:00:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|35
1654768810000|2022-06-09 10:00:10|||||||||9
1654768850000|2022-06-09 10:00:50|||||||||8
1654768880000|2022-06-09 10:01:20|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|113
1654768990000|2022-06-09 10:03:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|106
1654769000000|2022-06-09 10:03:20|||||||||3
1654769020000|2022-06-09 10:03:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|144
1654769050000|2022-06-09 10:04:10|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|22
1654769080000|2022-06-09 10:04:40||90.76||90.76||90.81||90.76|7
1654769100000|2022-06-09 10:05:00|90.84|90.81|90.84|90.76|90.84|90.81|90.84|90.76|0
1654769150000|2022-06-09 10:05:50|90.89|90.81|90.89|90.76|90.89|90.81|90.89|90.76|11
1654769160000|2022-06-09 10:06:00|90.84||90.84||90.89||90.84||0
1654769170000|2022-06-09 10:06:10|90.89|90.81|90.89|90.76|90.89|90.81|90.89|90.76|3
1654769180000|2022-06-09 10:06:20|90.84||90.84||90.89||90.84||0
1654769200000|2022-06-09 10:06:40|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|0
1654769210000|2022-06-09 10:06:50|90.84|90.76|90.89|90.76|90.89|90.76|90.84|90.76|0
1654769220000|2022-06-09 10:07:00|90.84||90.84||90.89||90.84||0
1654769230000|2022-06-09 10:07:10|||||||||18
1654769270000|2022-06-09 10:07:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|29
1654769280000|2022-06-09 10:08:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|2
1654769300000|2022-06-09 10:08:20|90.89||90.84||90.89||90.84||3
1654769430000|2022-06-09 10:10:30|90.89||90.89||90.89||90.89||3
1654769440000|2022-06-09 10:10:40||90.81||90.81||90.81||90.76|0
1654769460000|2022-06-09 10:11:00|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|162
1654769470000|2022-06-09 10:11:10|90.84||90.84||90.84||90.84||47
1654769480000|2022-06-09 10:11:20||90.76||90.76||90.76||90.76|1
1654769510000|2022-06-09 10:11:50||90.71||90.71||90.71||90.71|4
1654769520000|2022-06-09 10:12:00|90.79|90.76|90.84|90.76|90.84|90.76|90.79|90.71|212
1654769540000|2022-06-09 10:12:20|||||||||326
1654769550000|2022-06-09 10:12:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|732
1654769560000|2022-06-09 10:12:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|317
1654769570000|2022-06-09 10:12:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|343
1654769640000|2022-06-09 10:14:00|90.94|90.86|90.89|90.81|90.94|90.86|90.89|90.81|5723
1654769650000|2022-06-09 10:14:10|||||||||4375
1654769720000|2022-06-09 10:15:20|||||||||150
1654769730000|2022-06-09 10:15:30|||||||||63
1654769760000|2022-06-09 10:16:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|211
1654769810000|2022-06-09 10:16:50|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|85
1654769820000|2022-06-09 10:17:00||90.76||90.76||90.81||90.76|31
1654769830000|2022-06-09 10:17:10|90.84||90.84||90.84||90.84||0
1654769870000|2022-06-09 10:17:50|||||||||8
1654769890000|2022-06-09 10:18:10|||||||||10
1654770030000|2022-06-09 10:20:30|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|716
1654770040000|2022-06-09 10:20:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|392
1654770050000|2022-06-09 10:20:50|||||||||7
1654770060000|2022-06-09 10:21:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.76|58
1654770070000|2022-06-09 10:21:10|90.84|90.76|90.89|90.76|90.89|90.76|90.84|90.76|7
1654770080000|2022-06-09 10:21:20|90.84||90.84||90.84||90.84||0
1654770090000|2022-06-09 10:21:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|10
1654770100000|2022-06-09 10:21:40|||||||||4
1654770110000|2022-06-09 10:21:50|90.94||90.94||90.94||90.94||18
1654770120000|2022-06-09 10:22:00|90.89|90.86|90.94|90.86|90.94|90.86|90.89|90.86|2
1654770130000|2022-06-09 10:22:10|||||||||468
1654770140000|2022-06-09 10:22:20||90.81||90.81||90.86||90.81|12
1654770150000|2022-06-09 10:22:30||90.86||90.86||90.86||90.81|0
1654770190000|2022-06-09 10:23:10|||||||||37
1654770220000|2022-06-09 10:23:40|||||||||25
1654770230000|2022-06-09 10:23:50|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|5
1654770240000|2022-06-09 10:24:00|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.86|40
1654770250000|2022-06-09 10:24:10||90.86||90.86||90.86||90.86|0
1654770260000|2022-06-09 10:24:20|90.94||90.94||90.94||90.94||19
1654770270000|2022-06-09 10:24:30|90.99||90.99||90.99||90.99||13
1654770280000|2022-06-09 10:24:40|90.94||90.94||90.94||90.94||0
1654770290000|2022-06-09 10:24:50|||||||||23
1654770300000|2022-06-09 10:25:00|90.89|90.81|90.89|90.81|90.94|90.81|90.89|90.81|4
1654770320000|2022-06-09 10:25:20|||||||||2
1654770330000|2022-06-09 10:25:30|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.81|2
1654770340000|2022-06-09 10:25:40||90.81||90.86||90.86||90.81|0
1654770350000|2022-06-09 10:25:50||90.81||90.81||90.86||90.81|1
1654770360000|2022-06-09 10:26:00||90.86||90.86||90.86||90.81|2
1654770380000|2022-06-09 10:26:20||90.81||90.86||90.86||90.81|0
1654770420000|2022-06-09 10:27:00|||||||||13
1654770440000|2022-06-09 10:27:20|90.99||90.99||90.99||90.99||49
1654770450000|2022-06-09 10:27:30||90.91||90.91||90.91||90.91|0
1654770480000|2022-06-09 10:28:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|20
1654770510000|2022-06-09 10:28:30|91.09||91.09||91.09||91.09||22
1654770520000|2022-06-09 10:28:40|91.04||91.04||91.04||91.04||2
1654770530000|2022-06-09 10:28:50|91.09|91.01|91.09|90.96|91.09|91.01|91.09|90.96|41
1654770540000|2022-06-09 10:29:00||91.01||90.96||91.01||90.96|2
1654770550000|2022-06-09 10:29:10||91.01||91.01||91.01||91.01|250
1654770560000|2022-06-09 10:29:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|734
1654770580000|2022-06-09 10:29:40|||||||||12
1654770590000|2022-06-09 10:29:50|||||||||283
1654770640000|2022-06-09 10:30:40|||||||||8
1654770650000|2022-06-09 10:30:50|||||||||79
1654770670000|2022-06-09 10:31:10|||||||||2
1654770680000|2022-06-09 10:31:20|||||||||2
1654770700000|2022-06-09 10:31:40|||||||||100
1654770760000|2022-06-09 10:32:40|||||||||114
1654770790000|2022-06-09 10:33:10|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|28
1654770900000|2022-06-09 10:35:00|||||||||5
1654771050000|2022-06-09 10:37:30|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|13
1654771070000|2022-06-09 10:37:50|||||||||16
1654771080000|2022-06-09 10:38:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|0
1654771150000|2022-06-09 10:39:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|535
1654771160000|2022-06-09 10:39:20|||||||||227
1654771170000|2022-06-09 10:39:30|||||||||230
1654771190000|2022-06-09 10:39:50|||||||||100
1654771200000|2022-06-09 10:40:00|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|361
1654771210000|2022-06-09 10:40:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|39
1654771220000|2022-06-09 10:40:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|0
1654771300000|2022-06-09 10:41:40|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|34
1654771310000|2022-06-09 10:41:50|||||||||1
1654771340000|2022-06-09 10:42:20|91.19||91.14||91.19||91.14||11
1654771350000|2022-06-09 10:42:30|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|7
1654771390000|2022-06-09 10:43:10|91.09|91.01|91.14|91.01|91.14|91.06|91.09|91.01|10
1654771400000|2022-06-09 10:43:20||91.06||91.06||91.06||91.06|0
1654771540000|2022-06-09 10:45:40|||||||||16
1654771560000|2022-06-09 10:46:00|91.09|91.01|91.09|91.01|91.09|91.06|91.09|91.01|6
1654771580000|2022-06-09 10:46:20||90.96||90.96||91.01||90.96|0
1654771590000|2022-06-09 10:46:30|91.04|91.01|91.09|91.01|91.09|91.01|91.04|91.01|10
1654771680000|2022-06-09 10:48:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|195
1654771770000|2022-06-09 10:49:30|||||||||693
1654771780000|2022-06-09 10:49:40|||||||||275
1654771800000|2022-06-09 10:50:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|609
1654771810000|2022-06-09 10:50:10|||||||||31
1654771820000|2022-06-09 10:50:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|47
1654771870000|2022-06-09 10:51:10|||||||||304
1654771950000|2022-06-09 10:52:30|91.09|91.01|91.14|91.01|91.14|91.01|91.09|91.01|126
1654771970000|2022-06-09 10:52:50|91.09|91.06|91.14|91.06|91.14|91.06|91.09|91.06|0
1654772040000|2022-06-09 10:54:00|||||||||1
1654772240000|2022-06-09 10:57:20|||||||||1
1654772270000|2022-06-09 10:57:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|88
1654772300000|2022-06-09 10:58:20||90.96||91.01||91.01||90.96|3
1654772310000|2022-06-09 10:58:30|91.04|90.96|91.04|90.96|91.04|91.01|91.04|90.96|4
1654772360000|2022-06-09 10:59:20|||||||||8
1654772390000|2022-06-09 10:59:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|90.96|2
1654772420000|2022-06-09 11:00:20|||||||||2
1654772430000|2022-06-09 11:00:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|452
1654772450000|2022-06-09 11:00:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|36
1654772490000|2022-06-09 11:01:30|||||||||2520
1654772500000|2022-06-09 11:01:40|91.14||91.09||91.14||91.09||8
1654772520000|2022-06-09 11:02:00|||||||||6900
1654772550000|2022-06-09 11:02:30|91.14|91.06|91.09|91.01|91.14|91.06|91.09|91.01|57
1654772560000|2022-06-09 11:02:40|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|55
1654772700000|2022-06-09 11:05:00|||||||||121
1654772740000|2022-06-09 11:05:40|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|282
1654772750000|2022-06-09 11:05:50|||||||||310
1654772780000|2022-06-09 11:06:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|38
1654772790000|2022-06-09 11:06:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|2
1654772800000|2022-06-09 11:06:40|91.14|91.06|91.09|91.01|91.14|91.06|91.09|91.01|76
1654772810000|2022-06-09 11:06:50|||||||||1025
1654772830000|2022-06-09 11:07:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|699
1654772840000|2022-06-09 11:07:20|||||||||40
1654772940000|2022-06-09 11:09:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|292
1654772960000|2022-06-09 11:09:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|96
1654772980000|2022-06-09 11:09:40|91.09|91.01|91.14|91.01|91.14|91.01|91.09|91.01|66
1654772990000|2022-06-09 11:09:50|91.09||91.09||91.09||91.09||0
1654773040000|2022-06-09 11:10:40|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|3
1654773050000|2022-06-09 11:10:50|||||||||4
1654773100000|2022-06-09 11:11:40|||||||||2
1654773150000|2022-06-09 11:12:30|91.09|91.01|91.14|91.01|91.14|91.01|91.09|91.01|100
1654773170000|2022-06-09 11:12:50|91.09||91.09||91.09||91.09||0
1654773230000|2022-06-09 11:13:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|22
1654773270000|2022-06-09 11:14:30|||||||||20000
1654773330000|2022-06-09 11:15:30|||||||||231
1654773480000|2022-06-09 11:18:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|138
1654773490000|2022-06-09 11:18:10|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|6
1654773510000|2022-06-09 11:18:30|||||||||9
1654773520000|2022-06-09 11:18:40|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|44
1654773530000|2022-06-09 11:18:50|||||||||8
1654773540000|2022-06-09 11:19:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|2
1654773550000|2022-06-09 11:19:10|91.09||91.04||91.09||91.04||2
1654773560000|2022-06-09 11:19:20|91.09||91.09||91.09||91.04||0
1654773570000|2022-06-09 11:19:30||91.01||91.01||91.01||91.01|0
1654773580000|2022-06-09 11:19:40|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|56
1654773620000|2022-06-09 11:20:20|91.09||91.09||91.09||91.09||34
1654773630000|2022-06-09 11:20:30|91.14|91.01|91.09|91.01|91.14|91.06|91.09|91.01|83
1654773660000|2022-06-09 11:21:00|||||||||105
1654773670000|2022-06-09 11:21:10|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|7
1654773760000|2022-06-09 11:22:40|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.06|221
1654773770000|2022-06-09 11:22:50|91.24|91.16|91.34|91.26|91.39|91.31|91.24|91.16|654
1654773780000|2022-06-09 11:23:00|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|240
1654773790000|2022-06-09 11:23:10|91.19|91.11|91.29|91.21|91.29|91.21|91.19|91.11|138
1654773800000|2022-06-09 11:23:20|91.24|91.16|91.24|91.16|91.29|91.21|91.24|91.16|304
1654773810000|2022-06-09 11:23:30|91.19|91.11|91.19|91.11|91.24|91.11|91.19|91.11|53
1654773820000|2022-06-09 11:23:40|||||||||204
1654773860000|2022-06-09 11:24:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|5
1654773870000|2022-06-09 11:24:30|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.11|66
1654773900000|2022-06-09 11:25:00|91.14|91.06|91.14|91.06|91.19|91.06|91.14|91.06|1214
1654773910000|2022-06-09 11:25:10|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|99
1654773930000|2022-06-09 11:25:30|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|110
1654773950000|2022-06-09 11:25:50|91.19||91.14||91.19||91.14||36
1654773990000|2022-06-09 11:26:30|91.09|91.01|91.14|91.06|91.14|91.06|91.09|91.01|194
1654774010000|2022-06-09 11:26:50|91.09|91.01|91.14|91.06|91.14|91.06|91.09|91.01|14
1654774030000|2022-06-09 11:27:10|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|52
1654774040000|2022-06-09 11:27:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|55
1654774080000|2022-06-09 11:28:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|20
1654774090000|2022-06-09 11:28:10|91.14|91.06|91.19|91.06|91.19|91.11|91.14|91.06|0
1654774100000|2022-06-09 11:28:20||91.11||91.11||91.11||91.11|0
1654774160000|2022-06-09 11:29:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|38
1654774170000|2022-06-09 11:29:30|||||||||2
1654774200000|2022-06-09 11:30:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|40
1654774210000|2022-06-09 11:30:10|91.14|91.06|91.19|91.06|91.19|91.06|91.14|91.06|1
1654774220000|2022-06-09 11:30:20||91.11||91.11||91.11||91.06|0
1654774230000|2022-06-09 11:30:30|91.14|91.06|91.14|91.06|91.19|91.06|91.14|91.06|0
1654774240000|2022-06-09 11:30:40|91.19||91.14||91.19||91.14||0
1654774280000|2022-06-09 11:31:20|||||||||6
1654774300000|2022-06-09 11:31:40|||||||||9
1654774310000|2022-06-09 11:31:50|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.11|42
1654774320000|2022-06-09 11:32:00|||||||||1
1654774340000|2022-06-09 11:32:20|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|46
1654774350000|2022-06-09 11:32:30|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|89
1654774360000|2022-06-09 11:32:40|||||||||2
1654774390000|2022-06-09 11:33:10|||||||||36
1654774400000|2022-06-09 11:33:20|||||||||2
1654774410000|2022-06-09 11:33:30|||||||||1
1654774490000|2022-06-09 11:34:50|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|151
1654774500000|2022-06-09 11:35:00|||||||||77
1654774510000|2022-06-09 11:35:10|||||||||26
1654774520000|2022-06-09 11:35:20|91.09||91.04||91.09||91.04||62
1654774530000|2022-06-09 11:35:30|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|62
1654774540000|2022-06-09 11:35:40|||||||||13
1654774550000|2022-06-09 11:35:50|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|117
1654774560000|2022-06-09 11:36:00|||||||||2
1654774640000|2022-06-09 11:37:20|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|5
1654774650000|2022-06-09 11:37:30|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|48
1654774690000|2022-06-09 11:38:10|||||||||8
1654774700000|2022-06-09 11:38:20|||||||||1
1654774720000|2022-06-09 11:38:40|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|2
1654774790000|2022-06-09 11:39:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|378
1654774800000|2022-06-09 11:40:00|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|295
1654774830000|2022-06-09 11:40:30|||||||||20
1654774840000|2022-06-09 11:40:40|||||||||7
1654774860000|2022-06-09 11:41:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|812
1654774870000|2022-06-09 11:41:10|||||||||194
1654774880000|2022-06-09 11:41:20|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|122
1654774920000|2022-06-09 11:42:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|123
1654774950000|2022-06-09 11:42:30|||||||||20
1654774960000|2022-06-09 11:42:40|||||||||79
1654774970000|2022-06-09 11:42:50|||||||||40
1654774980000|2022-06-09 11:43:00|||||||||102
1654775020000|2022-06-09 11:43:40|||||||||9
1654775030000|2022-06-09 11:43:50|91.09|91.01|91.09|91.01|91.09|91.01|91.09|91.01|31
1654775040000|2022-06-09 11:44:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|161
1654775050000|2022-06-09 11:44:10|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|16
1654775070000|2022-06-09 11:44:30|||||||||46
1654775110000|2022-06-09 11:45:10|90.99|90.91|91.04|90.91|91.04|90.91|90.99|90.91|161
1654775120000|2022-06-09 11:45:20||90.96||90.96||90.96||90.96|0
1654775130000|2022-06-09 11:45:30|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|449
1654775140000|2022-06-09 11:45:40|90.99|90.81|91.09|90.96|91.09|90.96|90.99|90.81|760
1654775150000|2022-06-09 11:45:50|91.14|91.01|91.19|91.11|91.19|91.11|91.14|91.01|56
1654775160000|2022-06-09 11:46:00|91.14|91.06|91.19|91.11|91.24|91.11|91.04|90.96|412
1654775170000|2022-06-09 11:46:10|91.14|91.06|91.04|90.96|91.14|91.06|91.04|90.96|195
1654775180000|2022-06-09 11:46:20|90.99|90.91|90.99|90.91|91.04|90.96|90.99|90.91|881
1654775190000|2022-06-09 11:46:30|90.94|90.86|90.89|90.81|90.99|90.91|90.89|90.81|493
1654775200000|2022-06-09 11:46:40|90.84|90.76|90.89|90.81|90.94|90.86|90.84|90.76|204
1654775210000|2022-06-09 11:46:50|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|307
1654775220000|2022-06-09 11:47:00|90.74|90.66|90.84|90.76|90.89|90.81|90.74|90.66|168
1654775230000|2022-06-09 11:47:10|90.79|90.71|90.89|90.76|90.89|90.76|90.79|90.71|52
1654775240000|2022-06-09 11:47:20|90.94|90.81|90.89|90.76|90.94|90.81|90.84|90.76|16
1654775250000|2022-06-09 11:47:30|90.84|90.71|90.89|90.76|90.89|90.81|90.79|90.71|580
1654775260000|2022-06-09 11:47:40|90.94|90.81|90.89|90.81|90.94|90.86|90.89|90.76|134
1654775270000|2022-06-09 11:47:50|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.81|1289
1654775280000|2022-06-09 11:48:00|90.89|90.81|90.89|90.81|90.94|90.86|90.89|90.81|95
1654775290000|2022-06-09 11:48:10|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.81|1
1654775300000|2022-06-09 11:48:20|90.89|90.81|90.89|90.81|90.94|90.81|90.89|90.81|35
1654775310000|2022-06-09 11:48:30|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.81|44
1654775320000|2022-06-09 11:48:40|90.89|90.81|90.84|90.76|90.89|90.81|90.84|90.76|187
1654775330000|2022-06-09 11:48:50|90.89|90.81|90.84|90.76|90.89|90.81|90.84|90.76|182
1654775340000|2022-06-09 11:49:00|||||||||137
1654775350000|2022-06-09 11:49:10|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|36
1654775360000|2022-06-09 11:49:20|||||||||1
1654775370000|2022-06-09 11:49:30|||||||||176
1654775380000|2022-06-09 11:49:40|90.79|90.71|90.79|90.66|90.79|90.71|90.74|90.66|54
1654775390000|2022-06-09 11:49:50|90.74|90.71|90.79|90.71|90.79|90.71|90.74|90.66|16
1654775400000|2022-06-09 11:50:00|90.84|90.76|90.84|90.76|90.84|90.76|90.79|90.76|27
1654775410000|2022-06-09 11:50:10|90.89|90.81|90.94|90.86|90.94|90.86|90.89|90.81|109
1654775420000|2022-06-09 11:50:20|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.81|192
1654775430000|2022-06-09 11:50:30|90.89|90.81|90.94|90.86|90.94|90.86|90.89|90.81|41
1654775450000|2022-06-09 11:50:50|90.99||90.94||90.99||90.94||28
1654775460000|2022-06-09 11:51:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|12
1654775470000|2022-06-09 11:51:10|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.86|50
1654775480000|2022-06-09 11:51:20|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|14
1654775490000|2022-06-09 11:51:30|||||||||12
1654775500000|2022-06-09 11:51:40|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.86|53
1654775510000|2022-06-09 11:51:50|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|205
1654775520000|2022-06-09 11:52:00|||||||||118
1654775530000|2022-06-09 11:52:10|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|112
1654775540000|2022-06-09 11:52:20|90.94|90.76|90.94|90.86|90.94|90.86|90.89|90.76|163
1654775550000|2022-06-09 11:52:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|350
1654775560000|2022-06-09 11:52:40|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.81|563
1654775570000|2022-06-09 11:52:50|||||||||21
1654775590000|2022-06-09 11:53:10|||||||||133
1654775600000|2022-06-09 11:53:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|12
1654775610000|2022-06-09 11:53:30|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.81|39
1654775620000|2022-06-09 11:53:40|90.89|90.81|90.94|90.81|90.94|90.86|90.89|90.81|3
1654775630000|2022-06-09 11:53:50|90.89|90.86|90.94|90.81|90.94|90.86|90.89|90.81|24
1654775640000|2022-06-09 11:54:00|90.89||90.89||90.89||90.89||0
1654775650000|2022-06-09 11:54:10|||||||||1
1654775680000|2022-06-09 11:54:40|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|72
1654775690000|2022-06-09 11:54:50|||||||||13
1654775700000|2022-06-09 11:55:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|43
1654775710000|2022-06-09 11:55:10|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|3
1654775720000|2022-06-09 11:55:20|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|150
1654775740000|2022-06-09 11:55:40|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|116
1654775750000|2022-06-09 11:55:50|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|20
1654775760000|2022-06-09 11:56:00|90.79|90.71|90.74|90.66|90.79|90.71|90.74|90.66|45
1654775770000|2022-06-09 11:56:10|90.79|90.71|90.79|90.71|90.79|90.71|90.74|90.71|0
1654775780000|2022-06-09 11:56:20|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|7
1654775790000|2022-06-09 11:56:30||90.71||90.71||90.71||90.71|3
1654775800000|2022-06-09 11:56:40|90.79||90.79||90.79||90.79||0
1654775820000|2022-06-09 11:57:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|195
1654775830000|2022-06-09 11:57:10|90.79|90.71|90.84|90.71|90.84|90.71|90.79|90.71|836
1654775840000|2022-06-09 11:57:20|90.79|90.76|90.84|90.76|90.84|90.76|90.79|90.76|7
1654775850000|2022-06-09 11:57:30|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|14
1654775860000|2022-06-09 11:57:40|90.84|90.76|90.84|90.76|90.84|90.81|90.84|90.76|38
1654775870000|2022-06-09 11:57:50|90.89||90.84||90.89||90.84||17
1654775880000|2022-06-09 11:58:00|90.79|90.71|90.79|90.71|90.84|90.71|90.79|90.71|2
1654775890000|2022-06-09 11:58:10|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|0
1654775900000|2022-06-09 11:58:20|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.71|37
1654775910000|2022-06-09 11:58:30||90.71||90.71||90.76||90.71|20
1654775920000|2022-06-09 11:58:40|90.79|90.76|90.84|90.71|90.84|90.76|90.79|90.71|0
1654775930000|2022-06-09 11:58:50||90.76||90.71||90.76||90.71|13
1654775940000|2022-06-09 11:59:00||90.76||90.76||90.76||90.76|0
1654775950000|2022-06-09 11:59:10|90.89|90.81|90.89|90.76|90.89|90.81|90.89|90.76|5
1654775960000|2022-06-09 11:59:20|90.84|90.81|90.89|90.81|90.89|90.81|90.84|90.76|0
1654775970000|2022-06-09 11:59:30|90.84|90.76|90.84|90.76|90.84|90.81|90.84|90.76|0
1654776000000|2022-06-09 12:00:00|||||||||2
1654776030000|2022-06-09 12:00:30|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|67
1654776040000|2022-06-09 12:00:40|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|55
1654776050000|2022-06-09 12:00:50|90.89||90.89||90.89||90.89||90
1654776060000|2022-06-09 12:01:00||90.81||90.81||90.81||90.76|19
1654776070000|2022-06-09 12:01:10|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|3
1654776080000|2022-06-09 12:01:20|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|13
1654776110000|2022-06-09 12:01:50|90.84|90.76|90.89|90.76|90.89|90.76|90.84|90.76|10
1654776120000|2022-06-09 12:02:00|90.84|90.81|90.89|90.76|90.89|90.81|90.84|90.76|3
1654776130000|2022-06-09 12:02:10|90.84||90.89||90.89||90.84||0
1654776140000|2022-06-09 12:02:20|90.84|90.71|90.84|90.76|90.84|90.76|90.84|90.71|0
1654776160000|2022-06-09 12:02:40||90.71||90.71||90.76||90.71|4
1654776170000|2022-06-09 12:02:50||90.76||90.76||90.76||90.71|0
1654776180000|2022-06-09 12:03:00|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|3
1654776190000|2022-06-09 12:03:10|90.89||90.89||90.89||90.89||27
1654776200000|2022-06-09 12:03:20|90.84|90.81|90.89|90.81|90.89|90.81|90.84|90.76|12
1654776210000|2022-06-09 12:03:30||90.76||90.76||90.76||90.76|0
1654776220000|2022-06-09 12:03:40||90.81||90.81||90.81||90.76|0
1654776240000|2022-06-09 12:04:00|90.94|90.86|90.94|90.81|90.94|90.86|90.89|90.81|24
1654776250000|2022-06-09 12:04:10|90.89|90.86|90.94|90.81|90.94|90.86|90.89|90.81|0
1654776270000|2022-06-09 12:04:30|90.89|90.86|90.89|90.81|90.94|90.86|90.89|90.81|0
1654776290000|2022-06-09 12:04:50|90.94|90.86|90.94|90.81|90.94|90.86|90.94|90.81|7
1654776300000|2022-06-09 12:05:00|90.89||90.89||90.94||90.89||1
1654776310000|2022-06-09 12:05:10|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.81|533
1654776320000|2022-06-09 12:05:20|90.89|90.81|90.89|90.81|90.94|90.81|90.89|90.81|21
1654776330000|2022-06-09 12:05:30|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|98
1654776360000|2022-06-09 12:06:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|9
1654776370000|2022-06-09 12:06:10|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|475
1654776380000|2022-06-09 12:06:20|||||||||218
1654776390000|2022-06-09 12:06:30|||||||||40
1654776400000|2022-06-09 12:06:40|90.89|90.81|90.89|90.76|90.89|90.81|90.84|90.76|18
1654776410000|2022-06-09 12:06:50|90.84|90.81|90.89|90.76|90.89|90.81|90.84|90.76|10
1654776420000|2022-06-09 12:07:00|90.84|90.81|90.89|90.76|90.89|90.81|90.84|90.76|2
1654776430000|2022-06-09 12:07:10||90.81||90.81||90.81||90.81|0
1654776470000|2022-06-09 12:07:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|6
1654776480000|2022-06-09 12:08:00|90.89|90.81|90.89|90.81|90.89|90.81|90.84|90.76|2
1654776500000|2022-06-09 12:08:20||90.76||90.76||90.81||90.76|0
1654776510000|2022-06-09 12:08:30|90.84||90.89||90.89||90.84||6
1654776520000|2022-06-09 12:08:40|90.84|90.66|90.74|90.66|90.84|90.66|90.69|90.61|948
1654776540000|2022-06-09 12:09:00|||||||||1
1654776550000|2022-06-09 12:09:10|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|38
1654776570000|2022-06-09 12:09:30||90.66||90.66||90.71||90.66|4
1654776580000|2022-06-09 12:09:40||90.71||90.66||90.71||90.66|0
1654776590000|2022-06-09 12:09:50|90.74||90.74||90.74||90.74||0
1654776600000|2022-06-09 12:10:00|90.79||90.79||90.79||90.79||5
1654776610000|2022-06-09 12:10:10|90.74|90.71|90.74|90.66|90.74|90.71|90.74|90.66|2
1654776620000|2022-06-09 12:10:20|||||||||238
1654776690000|2022-06-09 12:11:30|||||||||7
1654776700000|2022-06-09 12:11:40|90.69|90.61|90.69|90.61|90.74|90.61|90.69|90.61|12
1654776710000|2022-06-09 12:11:50|90.74||90.69||90.74||90.69||4
1654776720000|2022-06-09 12:12:00|90.74|90.66|90.74|90.66|90.74|90.66|90.69|90.66|5
1654776730000|2022-06-09 12:12:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|19
1654776760000|2022-06-09 12:12:40|90.74||90.69||90.74||90.69||67
1654776790000|2022-06-09 12:13:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|7
1654776810000|2022-06-09 12:13:30|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|73
1654776830000|2022-06-09 12:13:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|21
1654776840000|2022-06-09 12:14:00|||||||||1
1654776850000|2022-06-09 12:14:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|27
1654776860000|2022-06-09 12:14:20|90.64|90.56|90.59|90.51|90.64|90.56|90.59|90.51|57
1654776880000|2022-06-09 12:14:40|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|19
1654776900000|2022-06-09 12:15:00|90.54|90.46|90.54|90.46|90.54|90.51|90.54|90.46|51
1654776910000|2022-06-09 12:15:10|||||||||36
1654776940000|2022-06-09 12:15:40|||||||||83
1654776960000|2022-06-09 12:16:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|317
1654776980000|2022-06-09 12:16:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|690
1654777010000|2022-06-09 12:16:50||90.51||90.51||90.51||90.51|1
1654777020000|2022-06-09 12:17:00|90.59|90.56|90.64|90.56|90.64|90.56|90.59|90.56|400
1654777040000|2022-06-09 12:17:20|||||||||1
1654777050000|2022-06-09 12:17:30|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|43
1654777060000|2022-06-09 12:17:40|90.69||90.69||90.69||90.69||1
1654777070000|2022-06-09 12:17:50||90.61||90.56||90.61||90.56|5
1654777080000|2022-06-09 12:18:00|90.64||90.64||90.64||90.64||2
1654777090000|2022-06-09 12:18:10|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.56|51
1654777100000|2022-06-09 12:18:20|90.74||90.69||90.74||90.69||0
1654777140000|2022-06-09 12:19:00|||||||||3
1654777160000|2022-06-09 12:19:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|3
1654777170000|2022-06-09 12:19:30|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|10
1654777190000|2022-06-09 12:19:50|90.69||90.64||90.69||90.64||11
1654777210000|2022-06-09 12:20:10|90.59|90.51|90.59|90.51|90.64|90.51|90.54|90.46|240
1654777220000|2022-06-09 12:20:20|||||||||5
1654777250000|2022-06-09 12:20:50|90.64||90.59||90.64||90.59||8
1654777260000|2022-06-09 12:21:00|90.54|90.46|90.54|90.46|90.59|90.51|90.54|90.46|73
1654777270000|2022-06-09 12:21:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|0
1654777290000|2022-06-09 12:21:30||90.46||90.51||90.51||90.46|0
1654777300000|2022-06-09 12:21:40|90.54|90.46|90.59|90.46|90.59|90.51|90.54|90.46|0
1654777310000|2022-06-09 12:21:50|90.54|90.51|90.59|90.46|90.59|90.51|90.54|90.46|27
1654777320000|2022-06-09 12:22:00|90.54|90.51|90.54|90.46|90.54|90.51|90.54|90.46|1
1654777330000|2022-06-09 12:22:10|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|366
1654777340000|2022-06-09 12:22:20|||||||||125
1654777350000|2022-06-09 12:22:30|||||||||6
1654777360000|2022-06-09 12:22:40|90.54|90.46|90.54|90.41|90.54|90.46|90.54|90.41|33
1654777370000|2022-06-09 12:22:50|90.49|90.46|90.49|90.41|90.49|90.46|90.49|90.41|0
1654777380000|2022-06-09 12:23:00|||||||||103
1654777390000|2022-06-09 12:23:10||90.36||90.36||90.41||90.36|13
1654777400000|2022-06-09 12:23:20|90.44|90.41|90.49|90.36|90.49|90.41|90.44|90.36|2
1654777410000|2022-06-09 12:23:30|90.44||90.44||90.44||90.44||0
1654777420000|2022-06-09 12:23:40|90.49|90.41|90.49|90.36|90.49|90.41|90.44|90.36|27
1654777430000|2022-06-09 12:23:50|90.44|90.41|90.49|90.36|90.49|90.41|90.44|90.36|0
1654777440000|2022-06-09 12:24:00|90.44|90.41|90.49|90.41|90.49|90.41|90.44|90.36|106
1654777450000|2022-06-09 12:24:10|||||||||57
1654777460000|2022-06-09 12:24:20|90.54||90.49||90.54||90.49||21
1654777490000|2022-06-09 12:24:50|||||||||480
1654777500000|2022-06-09 12:25:00|||||||||75
1654777510000|2022-06-09 12:25:10|||||||||3
1654777520000|2022-06-09 12:25:20|||||||||102
1654777530000|2022-06-09 12:25:30|90.54||90.54||90.54||90.54||5186
1654777540000|2022-06-09 12:25:40|90.49|90.46|90.54|90.46|90.54|90.46|90.49|90.46|21
1654777550000|2022-06-09 12:25:50|90.49|90.41|90.54|90.41|90.54|90.46|90.49|90.41|35
1654777560000|2022-06-09 12:26:00|90.49||90.49||90.49||90.49||12
1654777570000|2022-06-09 12:26:10|90.44|90.36|90.44|90.36|90.44|90.41|90.44|90.36|36
1654777580000|2022-06-09 12:26:20|||||||||38
1654777600000|2022-06-09 12:26:40|90.49||90.49||90.49||90.49||10
1654777610000|2022-06-09 12:26:50|90.44|90.31|90.39|90.31|90.44|90.31|90.39|90.31|9
1654777620000|2022-06-09 12:27:00|90.44|90.36|90.44|90.36|90.44|90.36|90.39|90.31|0
1654777630000|2022-06-09 12:27:10|||||||||46
1654777670000|2022-06-09 12:27:50|90.49||90.44||90.49||90.44||0
1654777680000|2022-06-09 12:28:00|90.49||90.49||90.49||90.49||34
1654777690000|2022-06-09 12:28:10||90.41||90.41||90.41||90.41|17
1654777700000|2022-06-09 12:28:20|||||||||6
1654777710000|2022-06-09 12:28:30|90.44|90.36|90.49|90.36|90.49|90.36|90.44|90.36|53
1654777730000|2022-06-09 12:28:50|90.44||90.49||90.49||90.44||9
1654777740000|2022-06-09 12:29:00||90.41||90.41||90.41||90.41|28002
1654777760000|2022-06-09 12:29:20|||||||||7004
1654777770000|2022-06-09 12:29:30|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|83
1654777780000|2022-06-09 12:29:40|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|4
1654777790000|2022-06-09 12:29:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|5
1654777800000|2022-06-09 12:30:00|90.59|90.51|90.54|90.46|90.59|90.51|90.54|90.46|5
1654777810000|2022-06-09 12:30:10|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|88
1654777820000|2022-06-09 12:30:20|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|326
1654777830000|2022-06-09 12:30:30|90.59|90.51|90.54|90.46|90.59|90.51|90.54|90.46|4201
1654777850000|2022-06-09 12:30:50||90.41||90.46||90.46||90.41|8
1654777860000|2022-06-09 12:31:00|90.49|90.41|90.54|90.41|90.54|90.41|90.49|90.41|19
1654777870000|2022-06-09 12:31:10||90.46||90.46||90.46||90.46|5000
1654777880000|2022-06-09 12:31:20|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|30
1654777900000|2022-06-09 12:31:40|90.64||90.64||90.64||90.64||70
1654777910000|2022-06-09 12:31:50|90.59|90.56|90.64|90.51|90.64|90.56|90.59|90.51|13
1654777920000|2022-06-09 12:32:00||90.56||90.56||90.56||90.56|0
1654777930000|2022-06-09 12:32:10|||||||||8
1654777940000|2022-06-09 12:32:20|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|12
1654777950000|2022-06-09 12:32:30||90.51||90.56||90.56||90.51|27
1654777960000|2022-06-09 12:32:40|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|68
1654777970000|2022-06-09 12:32:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|413
1654777980000|2022-06-09 12:33:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|51
1654778000000|2022-06-09 12:33:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|786
1654778010000|2022-06-09 12:33:30|||||||||29
1654778030000|2022-06-09 12:33:50|||||||||5
1654778040000|2022-06-09 12:34:00|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.46|21
1654778050000|2022-06-09 12:34:10|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|4
1654778060000|2022-06-09 12:34:20|||||||||337
1654778070000|2022-06-09 12:34:30|90.59|90.41|90.59|90.51|90.59|90.51|90.59|90.41|46
1654778090000|2022-06-09 12:34:50|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|26
1654778100000|2022-06-09 12:35:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|59
1654778110000|2022-06-09 12:35:10|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|27
1654778120000|2022-06-09 12:35:20||90.46||90.46||90.46||90.46|4
1654778130000|2022-06-09 12:35:30||90.51||90.51||90.51||90.51|0
1654778140000|2022-06-09 12:35:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|0
1654778150000|2022-06-09 12:35:50|90.49|90.41|90.49|90.41|90.49|90.46|90.49|90.41|0
1654778190000|2022-06-09 12:36:30|||||||||2
1654778210000|2022-06-09 12:36:50|90.54|90.36|90.44|90.36|90.54|90.36|90.44|90.36|75
1654778220000|2022-06-09 12:37:00|90.39|90.31|90.44|90.36|90.44|90.36|90.39|90.31|18
1654778280000|2022-06-09 12:38:00|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|17
1654778290000|2022-06-09 12:38:10|90.44|90.36|90.44|90.31|90.44|90.36|90.44|90.31|9
1654778300000|2022-06-09 12:38:20|90.39||90.39||90.39||90.39||0
1654778310000|2022-06-09 12:38:30|||||||||368
1654778320000|2022-06-09 12:38:40|||||||||6
1654778330000|2022-06-09 12:38:50|90.44|90.36|90.44|90.36|90.49|90.36|90.44|90.36|345
1654778340000|2022-06-09 12:39:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|88
1654778350000|2022-06-09 12:39:10|||||||||2
1654778360000|2022-06-09 12:39:20||90.36||90.41||90.41||90.36|1
1654778370000|2022-06-09 12:39:30|||||||||1
1654778380000|2022-06-09 12:39:40||90.36||90.41||90.41||90.36|7
1654778390000|2022-06-09 12:39:50|||||||||106
1654778400000|2022-06-09 12:40:00|||||||||112
1654778410000|2022-06-09 12:40:10|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|60
1654778430000|2022-06-09 12:40:30|||||||||161
1654778440000|2022-06-09 12:40:40|||||||||5
1654778450000|2022-06-09 12:40:50|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|4
1654778480000|2022-06-09 12:41:20|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|5
1654778500000|2022-06-09 12:41:40|90.34|90.26|90.39|90.31|90.39|90.31|90.34|90.26|423
1654778510000|2022-06-09 12:41:50|||||||||4
1654778520000|2022-06-09 12:42:00|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|483
1654778530000|2022-06-09 12:42:10|90.49||90.44||90.49||90.44||177
1654778540000|2022-06-09 12:42:20||90.31||90.36||90.36||90.31|41
1654778550000|2022-06-09 12:42:30|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|1152
1654778570000|2022-06-09 12:42:50|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|965
1654778580000|2022-06-09 12:43:00|||||||||548
1654778590000|2022-06-09 12:43:10|||||||||891
1654778610000|2022-06-09 12:43:30|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|564
1654778620000|2022-06-09 12:43:40|90.54|90.46|90.54|90.41|90.54|90.46|90.54|90.41|1166
1654778630000|2022-06-09 12:43:50|90.49|90.46|90.44|90.36|90.49|90.46|90.44|90.36|2
1654778640000|2022-06-09 12:44:00|90.39|90.31|90.39|90.31|90.44|90.36|90.39|90.31|228
1654778650000|2022-06-09 12:44:10|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.36|51
1654778670000|2022-06-09 12:44:30|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|17
1654778680000|2022-06-09 12:44:40|90.54|90.46|90.54|90.46|90.54|90.46|90.54|90.46|234
1654778690000|2022-06-09 12:44:50|||||||||240
1654778700000|2022-06-09 12:45:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|57
1654778710000|2022-06-09 12:45:10|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|108
1654778720000|2022-06-09 12:45:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|509
1654778730000|2022-06-09 12:45:30|||||||||8
1654778740000|2022-06-09 12:45:40|||||||||754
1654778750000|2022-06-09 12:45:50|||||||||315
1654778760000|2022-06-09 12:46:00|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|1275
1654778770000|2022-06-09 12:46:10|||||||||1095
1654778780000|2022-06-09 12:46:20|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|157
1654778790000|2022-06-09 12:46:30|||||||||23
1654778800000|2022-06-09 12:46:40|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|93
1654778810000|2022-06-09 12:46:50|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|27
1654778820000|2022-06-09 12:47:00|90.74|90.66|90.69|90.61|90.79|90.71|90.69|90.61|540
1654778830000|2022-06-09 12:47:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.51|1763
1654778840000|2022-06-09 12:47:20|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.46|35
1654778850000|2022-06-09 12:47:30|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|132
1654778860000|2022-06-09 12:47:40|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|299
1654778870000|2022-06-09 12:47:50|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|9
1654778890000|2022-06-09 12:48:10|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.51|517
1654778900000|2022-06-09 12:48:20|90.59|90.51|90.64|90.51|90.64|90.51|90.59|90.51|1
1654778910000|2022-06-09 12:48:30||90.56||90.56||90.56||90.56|6
1654778920000|2022-06-09 12:48:40|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.46|34
1654778940000|2022-06-09 12:49:00|90.64|90.46|90.59|90.51|90.64|90.56|90.59|90.46|142
1654778950000|2022-06-09 12:49:10|||||||||26
1654778960000|2022-06-09 12:49:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|440
1654778980000|2022-06-09 12:49:40|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|55
1654778990000|2022-06-09 12:49:50|90.64|90.56|90.59|90.51|90.64|90.56|90.59|90.51|3117
1654779000000|2022-06-09 12:50:00|90.54|90.46|90.54|90.46|90.54|90.51|90.54|90.46|1591
1654779010000|2022-06-09 12:50:10|90.59||90.54||90.59||90.54||18
1654779030000|2022-06-09 12:50:30|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.41|359
1654779060000|2022-06-09 12:51:00|||||||||1141
1654779070000|2022-06-09 12:51:10|90.44|90.36|90.39|90.31|90.44|90.36|90.34|90.26|2137
1654779080000|2022-06-09 12:51:20|90.44|90.36|90.44|90.36|90.49|90.41|90.44|90.36|92
1654779110000|2022-06-09 12:51:50|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.31|75
1654779130000|2022-06-09 12:52:10|90.34|90.26|90.29|90.21|90.34|90.26|90.29|90.21|1120
1654779150000|2022-06-09 12:52:30|||||||||6
1654779160000|2022-06-09 12:52:40|||||||||608
1654779170000|2022-06-09 12:52:50|90.24|90.16|90.29|90.21|90.29|90.21|90.24|90.16|221
1654779180000|2022-06-09 12:53:00|90.24|90.16|90.29|90.21|90.29|90.21|90.24|90.16|93
1654779190000|2022-06-09 12:53:10|90.34|90.26|90.34|90.26|90.34|90.26|90.34|90.26|80
1654779200000|2022-06-09 12:53:20|90.29|90.21|90.29|90.21|90.29|90.21|90.29|90.21|46
1654779210000|2022-06-09 12:53:30|90.34|90.16|90.24|90.16|90.34|90.16|90.24|90.16|1157
1654779220000|2022-06-09 12:53:40|||||||||115
1654779230000|2022-06-09 12:53:50|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|355
1654779240000|2022-06-09 12:54:00|||||||||6
1654779250000|2022-06-09 12:54:10|90.24|90.16|90.19|90.11|90.24|90.16|90.19|90.11|112
1654779260000|2022-06-09 12:54:20|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.11|246
1654779270000|2022-06-09 12:54:30|90.19|90.11|90.19|90.11|90.19|90.11|90.19|90.11|259
1654779280000|2022-06-09 12:54:40|90.14|90.06|90.14|90.06|90.14|90.06|90.14|90.06|108
1654779290000|2022-06-09 12:54:50|90.19|90.11|90.19|90.06|90.19|90.11|90.14|90.06|23
1654779300000|2022-06-09 12:55:00|90.14|90.11|90.14|90.06|90.14|90.11|90.14|90.06|795
1654779310000|2022-06-09 12:55:10|90.09|90.01|90.09|90.01|90.14|90.06|90.09|90.01|934
1654779320000|2022-06-09 12:55:20|90.14|90.06|90.19|90.11|90.19|90.11|90.14|90.06|21
1654779330000|2022-06-09 12:55:30|90.14|90.06|90.14|90.06|90.19|90.06|90.09|90.01|792
1654779340000|2022-06-09 12:55:40|90.09|90.01|90.14|90.06|90.14|90.06|90.09|90.01|617
1654779350000|2022-06-09 12:55:50|90.09|90.01|90.09|90.01|90.09|90.01|90.09|90.01|5
1654779370000|2022-06-09 12:56:10|||||||||86
1654779380000|2022-06-09 12:56:20|90.14|90.06|90.14|90.01|90.14|90.06|90.14|90.01|145
1654779390000|2022-06-09 12:56:30||90.06||90.06||90.06||90.06|264
1654779400000|2022-06-09 12:56:40||90.01||90.06||90.06||90.01|338
1654779410000|2022-06-09 12:56:50|90.09|90.01|90.09|90.01|90.09|90.01|90.09|90.01|78
1654779420000|2022-06-09 12:57:00|||||||||211
1654779430000|2022-06-09 12:57:10|||||||||7538
1654779440000|2022-06-09 12:57:20|90.14|90.06|90.09|90.01|90.14|90.06|90.09|90.01|111
1654779450000|2022-06-09 12:57:30|90.04|89.96|90.09|90.01|90.09|90.01|90.04|89.96|195
1654779460000|2022-06-09 12:57:40|90.14||90.09||90.14||90.09||1939
1654779470000|2022-06-09 12:57:50|90.04|89.96|90.04|89.96|90.04|89.96|90.04|89.96|202
1654779480000|2022-06-09 12:58:00|89.99|89.91|89.99|89.91|89.99|89.91|89.99|89.91|282
1654779490000|2022-06-09 12:58:10|||||||||121
1654779500000|2022-06-09 12:58:20|||||||||148
1654779510000|2022-06-09 12:58:30|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|576
1654779520000|2022-06-09 12:58:40|||||||||1
1654779540000|2022-06-09 12:59:00|||||||||1
1654779550000|2022-06-09 12:59:10|||||||||20
1654779560000|2022-06-09 12:59:20|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|202
1654779570000|2022-06-09 12:59:30|||||||||5990
1654779580000|2022-06-09 12:59:40|||||||||6089
1654779590000|2022-06-09 12:59:50|||||||||2500
1654779600000|2022-06-09 13:00:00|89.84|89.76|89.89|89.81|89.89|89.81|89.84|89.76|161
1654779610000|2022-06-09 13:00:10|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|548
1654779630000|2022-06-09 13:00:30|||||||||651
1654779640000|2022-06-09 13:00:40|||||||||117
1654779660000|2022-06-09 13:01:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|184
1654779670000|2022-06-09 13:01:10|||||||||482
1654779680000|2022-06-09 13:01:20|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|289
1654779690000|2022-06-09 13:01:30|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|51
1654779700000|2022-06-09 13:01:40|89.84|89.76|89.84|89.76|89.89|89.76|89.84|89.76|823
1654779710000|2022-06-09 13:01:50|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|124
1654779720000|2022-06-09 13:02:00|89.84|89.66|89.74|89.66|89.84|89.66|89.74|89.66|1036
1654779730000|2022-06-09 13:02:10|||||||||34
1654779740000|2022-06-09 13:02:20|89.69|89.61|89.74|89.61|89.74|89.66|89.69|89.61|495
1654779750000|2022-06-09 13:02:30|89.69||89.69||89.69||89.69||28
1654779760000|2022-06-09 13:02:40|89.64|89.56|89.64|89.56|89.64|89.56|89.59|89.51|1556
1654779770000|2022-06-09 13:02:50|89.59|89.51|89.64|89.56|89.64|89.56|89.59|89.51|618
1654779780000|2022-06-09 13:03:00|89.59|89.51|89.59|89.51|89.59|89.56|89.59|89.51|273
1654779790000|2022-06-09 13:03:10|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|742
1654779800000|2022-06-09 13:03:20|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|497
1654779810000|2022-06-09 13:03:30|||||||||244
1654779820000|2022-06-09 13:03:40|89.64|89.56|89.64|89.51|89.64|89.56|89.59|89.51|904
1654779830000|2022-06-09 13:03:50|89.59||89.59||89.59||89.59||8
1654779840000|2022-06-09 13:04:00|||||||||2
1654779850000|2022-06-09 13:04:10|89.64|89.46|89.59|89.51|89.64|89.56|89.59|89.46|1118
1654779860000|2022-06-09 13:04:20|||||||||102
1654779870000|2022-06-09 13:04:30|89.64|89.56|89.64|89.51|89.64|89.56|89.64|89.51|360
1654779880000|2022-06-09 13:04:40||89.56||89.51||89.56||89.51|80
1654779890000|2022-06-09 13:04:50||89.56||89.56||89.56||89.56|636
1654779900000|2022-06-09 13:05:00|89.59|89.51|89.59|89.51|89.59|89.56|89.59|89.51|491
1654779910000|2022-06-09 13:05:10|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|242
1654779920000|2022-06-09 13:05:20||89.51||89.56||89.56||89.51|51
1654779930000|2022-06-09 13:05:30||89.51||89.51||89.56||89.51|93
1654779940000|2022-06-09 13:05:40||89.56||89.51||89.56||89.51|167
1654779950000|2022-06-09 13:05:50||89.56||89.51||89.56||89.51|185
1654779960000|2022-06-09 13:06:00|89.59|89.56|89.59|89.51|89.59|89.56|89.59|89.51|178
1654779970000|2022-06-09 13:06:10|89.64|89.56|89.64|89.51|89.64|89.56|89.64|89.51|1114
1654779980000|2022-06-09 13:06:20|89.59|89.56|89.59|89.51|89.59|89.56|89.59|89.51|612
1654779990000|2022-06-09 13:06:30|||||||||130
1654780000000|2022-06-09 13:06:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|756
1654780010000|2022-06-09 13:06:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|375
1654780020000|2022-06-09 13:07:00|||||||||343
1654780030000|2022-06-09 13:07:10|89.44|89.36|89.49|89.41|89.49|89.41|89.44|89.36|152
1654780040000|2022-06-09 13:07:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|520
1654780050000|2022-06-09 13:07:30|89.59||89.59||89.59||89.59||5
1654780060000|2022-06-09 13:07:40||89.51||89.51||89.51||89.51|0
1654780080000|2022-06-09 13:08:00|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.51|362
1654780090000|2022-06-09 13:08:10|||||||||2
1654780100000|2022-06-09 13:08:20|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|42
1654780110000|2022-06-09 13:08:30|||||||||100
1654780120000|2022-06-09 13:08:40|||||||||1
1654780130000|2022-06-09 13:08:50|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|21
1654780140000|2022-06-09 13:09:00|||||||||21
1654780150000|2022-06-09 13:09:10|||||||||293
1654780160000|2022-06-09 13:09:20|89.64|89.56|89.64|89.56|89.69|89.56|89.64|89.56|282
1654780170000|2022-06-09 13:09:30||89.51||89.51||89.51||89.51|151
1654780180000|2022-06-09 13:09:40|89.59|89.56|89.59|89.51|89.59|89.56|89.59|89.51|72
1654780200000|2022-06-09 13:10:00||89.46||89.51||89.51||89.46|4
1654780210000|2022-06-09 13:10:10|89.64|89.56|89.64|89.51|89.64|89.56|89.64|89.51|661
1654780240000|2022-06-09 13:10:40||89.56||89.56||89.56||89.56|118
1654780250000|2022-06-09 13:10:50||89.51||89.51||89.51||89.51|7
1654780260000|2022-06-09 13:11:00||89.56||89.56||89.56||89.56|0
1654780270000|2022-06-09 13:11:10|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|146
1654780280000|2022-06-09 13:11:20|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|6
1654780290000|2022-06-09 13:11:30||89.61||89.61||89.61||89.61|54
1654780300000|2022-06-09 13:11:40||89.66||89.66||89.66||89.66|3
1654780310000|2022-06-09 13:11:50|89.79||89.79||89.79||89.79||7
1654780320000|2022-06-09 13:12:00||89.71||89.71||89.71||89.71|8
1654780330000|2022-06-09 13:12:10|89.84||89.79||89.84||89.79||310
1654780340000|2022-06-09 13:12:20|||||||||6
1654780350000|2022-06-09 13:12:30|89.74|89.66|89.79|89.66|89.79|89.66|89.74|89.66|124
1654780360000|2022-06-09 13:12:40||89.71||89.71||89.71||89.71|0
1654780380000|2022-06-09 13:13:00|89.84||89.84||89.84||89.84||33
1654780390000|2022-06-09 13:13:10|89.79||89.79||89.79||89.79||70
1654780400000|2022-06-09 13:13:20|89.84||89.84||89.84||89.84||45
1654780410000|2022-06-09 13:13:30|89.79||89.79||89.79||89.79||0
1654780420000|2022-06-09 13:13:40|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|97
1654780430000|2022-06-09 13:13:50|89.79||89.74||89.79||89.74||584
1654780440000|2022-06-09 13:14:00|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|355
1654780450000|2022-06-09 13:14:10|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.51|96
1654780460000|2022-06-09 13:14:20|||||||||21
1654780470000|2022-06-09 13:14:30|||||||||25
1654780480000|2022-06-09 13:14:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|64
1654780490000|2022-06-09 13:14:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|48
1654780500000|2022-06-09 13:15:00|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|8
1654780520000|2022-06-09 13:15:20|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|491
1654780530000|2022-06-09 13:15:30|89.49|89.41|89.59|89.51|89.59|89.51|89.49|89.41|135
1654780540000|2022-06-09 13:15:40|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.46|718
1654780550000|2022-06-09 13:15:50|89.54|89.46|89.59|89.46|89.59|89.46|89.54|89.46|56
1654780560000|2022-06-09 13:16:00|89.54||89.54||89.54||89.54||6
1654780570000|2022-06-09 13:16:10|89.49|89.41|89.54|89.41|89.54|89.41|89.49|89.41|86
1654780580000|2022-06-09 13:16:20||89.46||89.41||89.46||89.41|2
1654780590000|2022-06-09 13:16:30|89.49||89.54||89.54||89.49||0
1654780600000|2022-06-09 13:16:40|89.49|89.36|89.44|89.36|89.49|89.36|89.44|89.36|22
1654780610000|2022-06-09 13:16:50|||||||||501
1654780630000|2022-06-09 13:17:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|73
1654780650000|2022-06-09 13:17:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|27
1654780660000|2022-06-09 13:17:40|||||||||6
1654780670000|2022-06-09 13:17:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|331
1654780680000|2022-06-09 13:18:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|135
1654780690000|2022-06-09 13:18:10|89.49|89.41|89.44|89.36|89.49|89.41|89.44|89.36|32
1654780700000|2022-06-09 13:18:20|89.49|89.41|89.44|89.36|89.49|89.41|89.44|89.36|56
1654780710000|2022-06-09 13:18:30|89.49|89.41|89.44|89.36|89.49|89.41|89.44|89.36|4
1654780730000|2022-06-09 13:18:50|89.39|89.31|89.39|89.31|89.44|89.36|89.39|89.31|618
1654780740000|2022-06-09 13:19:00|||||||||5
1654780770000|2022-06-09 13:19:30|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|88
1654780780000|2022-06-09 13:19:40|||||||||34
1654780800000|2022-06-09 13:20:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|47
1654780810000|2022-06-09 13:20:10|89.39|89.31|89.44|89.36|89.44|89.36|89.39|89.31|72
1654780830000|2022-06-09 13:20:30|89.39|89.31|89.44|89.36|89.44|89.36|89.39|89.31|60
1654780840000|2022-06-09 13:20:40|||||||||10
1654780850000|2022-06-09 13:20:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|319
1654780860000|2022-06-09 13:21:00|89.44|89.36|89.49|89.41|89.49|89.41|89.44|89.36|55
1654780870000|2022-06-09 13:21:10|||||||||1
1654780880000|2022-06-09 13:21:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|43
1654780890000|2022-06-09 13:21:30|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|89
1654780900000|2022-06-09 13:21:40|||||||||54
1654780910000|2022-06-09 13:21:50|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|184
1654780920000|2022-06-09 13:22:00|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|86
1654780950000|2022-06-09 13:22:30|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|256
1654780960000|2022-06-09 13:22:40|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|108
1654780980000|2022-06-09 13:23:00|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.46|154
1654780990000|2022-06-09 13:23:10|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.46|36
1654781000000|2022-06-09 13:23:20|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|80
1654781010000|2022-06-09 13:23:30|||||||||2
1654781020000|2022-06-09 13:23:40|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|513
1654781030000|2022-06-09 13:23:50|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|65
1654781040000|2022-06-09 13:24:00|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|83
1654781080000|2022-06-09 13:24:40||89.46||89.51||89.51||89.46|54
1654781100000|2022-06-09 13:25:00|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|53
1654781110000|2022-06-09 13:25:10|89.59|89.51|89.64|89.56|89.64|89.56|89.59|89.51|394
1654781120000|2022-06-09 13:25:20|||||||||2
1654781140000|2022-06-09 13:25:40|||||||||27
1654781150000|2022-06-09 13:25:50|89.69|89.61|89.74|89.66|89.74|89.66|89.69|89.61|387
1654781160000|2022-06-09 13:26:00|||||||||55
1654781180000|2022-06-09 13:26:20|89.69|89.61|89.69|89.61|89.74|89.66|89.69|89.61|67
1654781190000|2022-06-09 13:26:30|89.74||89.69||89.74||89.69||5046
1654781200000|2022-06-09 13:26:40|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|42
1654781210000|2022-06-09 13:26:50|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|3
1654781220000|2022-06-09 13:27:00|89.74|89.66|89.74|89.61|89.74|89.66|89.69|89.61|21
1654781230000|2022-06-09 13:27:10|89.69||89.69||89.74||89.69||0
1654781250000|2022-06-09 13:27:30|89.74|89.66|89.74|89.66|89.74|89.66|89.69|89.66|3
1654781260000|2022-06-09 13:27:40|||||||||507
1654781270000|2022-06-09 13:27:50|||||||||323
1654781290000|2022-06-09 13:28:10|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.66|243
1654781300000|2022-06-09 13:28:20|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|88
1654781310000|2022-06-09 13:28:30||89.61||89.66||89.66||89.61|50
1654781320000|2022-06-09 13:28:40|89.79||89.79||89.79||89.79||39
1654781330000|2022-06-09 13:28:50||89.71||89.71||89.71||89.71|0
1654781340000|2022-06-09 13:29:00|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|57
1654781370000|2022-06-09 13:29:30|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|236
1654781380000|2022-06-09 13:29:40|||||||||9
1654781400000|2022-06-09 13:30:00|89.74|89.66|89.84|89.76|89.84|89.76|89.74|89.66|375
1654781410000|2022-06-09 13:30:10|89.89|89.71|89.94|89.86|89.94|89.86|89.89|89.71|516
1654781420000|2022-06-09 13:30:20|89.89|89.81|89.89|89.81|89.89|89.81|89.84|89.76|68
1654781430000|2022-06-09 13:30:30|89.84|89.76|89.84|89.76|89.89|89.76|89.84|89.76|39
1654781440000|2022-06-09 13:30:40||89.71||89.76||89.76||89.71|13
1654781460000|2022-06-09 13:31:00|89.79|89.71|89.74|89.66|89.79|89.71|89.74|89.66|237
1654781480000|2022-06-09 13:31:20|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|86
1654781500000|2022-06-09 13:31:40|89.74||89.69||89.74||89.69||508
1654781510000|2022-06-09 13:31:50|||||||||28
1654781520000|2022-06-09 13:32:00|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|314
1654781530000|2022-06-09 13:32:10|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|161
1654781540000|2022-06-09 13:32:20|89.64|89.56|89.64|89.56|89.69|89.61|89.64|89.56|84
1654781550000|2022-06-09 13:32:30|89.69|89.61|89.69|89.61|89.69|89.61|89.64|89.56|1
1654781560000|2022-06-09 13:32:40|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|1468
1654781580000|2022-06-09 13:33:00|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.51|122
1654781590000|2022-06-09 13:33:10|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.51|4
1654781600000|2022-06-09 13:33:20|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.46|102
1654781610000|2022-06-09 13:33:30|89.54|89.46|89.54|89.46|89.54|89.51|89.54|89.46|7
1654781620000|2022-06-09 13:33:40|89.59|89.51|89.64|89.56|89.64|89.56|89.59|89.51|561
1654781630000|2022-06-09 13:33:50|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|560
1654781640000|2022-06-09 13:34:00|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|9
1654781650000|2022-06-09 13:34:10|89.64|89.56|89.64|89.56|89.69|89.56|89.64|89.56|6
1654781660000|2022-06-09 13:34:20|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|4
1654781670000|2022-06-09 13:34:30|89.74|89.66|89.79|89.71|89.79|89.71|89.74|89.66|522
1654781680000|2022-06-09 13:34:40|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|5
1654781690000|2022-06-09 13:34:50|89.79|89.71|89.79|89.66|89.79|89.71|89.74|89.66|28
1654781700000|2022-06-09 13:35:00|89.74|89.71|89.74|89.66|89.79|89.71|89.74|89.66|10
1654781710000|2022-06-09 13:35:10|89.69|89.61|89.74|89.66|89.74|89.66|89.69|89.61|4
1654781720000|2022-06-09 13:35:20|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.56|261
1654781730000|2022-06-09 13:35:30|89.69|89.61|89.69|89.61|89.69|89.61|89.64|89.61|121
1654781740000|2022-06-09 13:35:40||89.56||89.61||89.61||89.56|2
1654781750000|2022-06-09 13:35:50|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|6
1654781760000|2022-06-09 13:36:00|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|294
1654781770000|2022-06-09 13:36:10|89.64|89.56|89.64|89.56|89.69|89.56|89.64|89.56|2
1654781780000|2022-06-09 13:36:20|89.69|89.61|89.69|89.56|89.69|89.61|89.69|89.56|16
1654781790000|2022-06-09 13:36:30|89.64|89.61|89.69|89.61|89.69|89.61|89.64|89.61|0
1654781800000|2022-06-09 13:36:40|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|100
1654781820000|2022-06-09 13:37:00|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|4
1654781830000|2022-06-09 13:37:10|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|58
1654781840000|2022-06-09 13:37:20|89.59||89.54||89.59||89.54||4
1654781850000|2022-06-09 13:37:30|89.59||89.54||89.59||89.54||0
1654781860000|2022-06-09 13:37:40|89.59|89.51|89.54|89.46|89.59|89.51|89.54|89.46|202
1654781870000|2022-06-09 13:37:50|89.59|89.51|89.54|89.46|89.59|89.51|89.54|89.46|13
1654781880000|2022-06-09 13:38:00|89.59||89.54||89.59||89.54||5
1654781890000|2022-06-09 13:38:10|89.49|89.41|89.54|89.46|89.54|89.46|89.49|89.41|190
1654781900000|2022-06-09 13:38:20|89.49|89.41|89.54|89.46|89.54|89.46|89.49|89.41|112
1654781910000|2022-06-09 13:38:30|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|4
1654781920000|2022-06-09 13:38:40|89.54|89.46|89.54|89.46|89.59|89.51|89.54|89.46|1152
1654781930000|2022-06-09 13:38:50|||||||||412
1654781940000|2022-06-09 13:39:00|89.59|89.51|89.54|89.46|89.59|89.51|89.54|89.46|70
1654781950000|2022-06-09 13:39:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|228
1654781960000|2022-06-09 13:39:20|89.54||89.49||89.54||89.49||873
1654781970000|2022-06-09 13:39:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|493
1654781990000|2022-06-09 13:39:50|||||||||998
1654782000000|2022-06-09 13:40:00|89.49|89.31|89.44|89.36|89.49|89.36|89.39|89.31|1700
1654782010000|2022-06-09 13:40:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|56
1654782020000|2022-06-09 13:40:20|89.44|89.36|89.44|89.36|89.44|89.36|89.39|89.31|274
1654782030000|2022-06-09 13:40:30|||||||||6
1654782040000|2022-06-09 13:40:40|||||||||16
1654782050000|2022-06-09 13:40:50|89.39|89.31|89.39|89.31|89.44|89.31|89.39|89.31|1055
1654782060000|2022-06-09 13:41:00|||||||||608
1654782070000|2022-06-09 13:41:10|89.34|89.26|89.39|89.31|89.39|89.31|89.34|89.26|366
1654782080000|2022-06-09 13:41:20|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|558
1654782090000|2022-06-09 13:41:30|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|682
1654782100000|2022-06-09 13:41:40|||||||||504
1654782110000|2022-06-09 13:41:50|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|833
1654782120000|2022-06-09 13:42:00|89.29|89.21|89.29|89.21|89.29|89.21|89.24|89.16|294
1654782130000|2022-06-09 13:42:10|||||||||14
1654782140000|2022-06-09 13:42:20|89.24|89.16|89.24|89.16|89.29|89.21|89.24|89.16|70
1654782150000|2022-06-09 13:42:30|||||||||100
1654782160000|2022-06-09 13:42:40|89.29|89.21|89.29|89.21|89.34|89.26|89.29|89.21|91
1654782180000|2022-06-09 13:43:00|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|163
1654782210000|2022-06-09 13:43:30|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|65
1654782220000|2022-06-09 13:43:40|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|52
1654782230000|2022-06-09 13:43:50|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|106
1654782240000|2022-06-09 13:44:00|89.34|89.26|89.24|89.16|89.34|89.26|89.24|89.16|774
1654782250000|2022-06-09 13:44:10|||||||||884
1654782260000|2022-06-09 13:44:20|||||||||694
1654782270000|2022-06-09 13:44:30|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|411
1654782280000|2022-06-09 13:44:40|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|104
1654782290000|2022-06-09 13:44:50|89.24|89.16|89.24|89.16|89.29|89.16|89.24|89.16|22
1654782310000|2022-06-09 13:45:10|89.19|89.11|89.19|89.11|89.19|89.16|89.19|89.11|230
1654782320000|2022-06-09 13:45:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|19
1654782330000|2022-06-09 13:45:30|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|10
1654782350000|2022-06-09 13:45:50|89.14|89.06|89.14|89.06|89.19|89.11|89.14|89.06|174
1654782360000|2022-06-09 13:46:00|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|46
1654782370000|2022-06-09 13:46:10|||||||||35
1654782380000|2022-06-09 13:46:20|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|121
1654782390000|2022-06-09 13:46:30|89.14|89.06|89.14|89.06|89.19|89.06|89.14|89.06|741
1654782400000|2022-06-09 13:46:40|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|835
1654782410000|2022-06-09 13:46:50|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|13
1654782420000|2022-06-09 13:47:00|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|2
1654782430000|2022-06-09 13:47:10|89.24|89.06|89.24|89.16|89.24|89.16|89.24|89.06|68
1654782440000|2022-06-09 13:47:20|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|9
1654782450000|2022-06-09 13:47:30|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|3
1654782460000|2022-06-09 13:47:40|89.29|89.21|89.39|89.31|89.39|89.31|89.29|89.21|254
1654782480000|2022-06-09 13:48:00|89.44||89.39||89.44||89.39||223
1654782490000|2022-06-09 13:48:10|89.44|89.36|89.44|89.31|89.44|89.36|89.39|89.31|272
1654782500000|2022-06-09 13:48:20|89.49|89.36|89.44|89.36|89.49|89.41|89.44|89.36|14
1654782510000|2022-06-09 13:48:30|89.49|89.41|89.49|89.41|89.49|89.41|89.44|89.41|270
1654782520000|2022-06-09 13:48:40|89.54|89.46|89.54|89.46|89.54|89.46|89.49|89.41|76
1654782530000|2022-06-09 13:48:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|76
1654782540000|2022-06-09 13:49:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|84
1654782560000|2022-06-09 13:49:20|||||||||57
1654782590000|2022-06-09 13:49:50|89.49|89.41|89.49|89.36|89.49|89.41|89.44|89.36|158
1654782600000|2022-06-09 13:50:00||89.41||89.41||89.41||89.36|4
1654782620000|2022-06-09 13:50:20|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|82
1654782640000|2022-06-09 13:50:40|89.54|89.46|89.54|89.41|89.54|89.46|89.54|89.41|7
1654782650000|2022-06-09 13:50:50||89.46||89.46||89.46||89.41|2
1654782660000|2022-06-09 13:51:00|89.59||89.54||89.59||89.54||92
1654782670000|2022-06-09 13:51:10|89.59|89.51|89.59|89.46|89.59|89.51|89.59|89.46|4
1654782680000|2022-06-09 13:51:20|89.54||89.54||89.59||89.54||0
1654782690000|2022-06-09 13:51:30|89.59|89.51|89.54|89.46|89.59|89.51|89.54|89.46|2
1654782700000|2022-06-09 13:51:40|89.59|89.51|89.59|89.51|89.59|89.51|89.54|89.51|0
1654782710000|2022-06-09 13:51:50|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|17
1654782720000|2022-06-09 13:52:00|89.69|89.61|89.69|89.61|89.69|89.61|89.64|89.61|328
1654782730000|2022-06-09 13:52:10|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|82
1654782740000|2022-06-09 13:52:20|||||||||283
1654782750000|2022-06-09 13:52:30|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|155
1654782760000|2022-06-09 13:52:40|89.59|89.51|89.64|89.56|89.64|89.56|89.59|89.51|1293
1654782770000|2022-06-09 13:52:50|89.59|89.51|89.59|89.51|89.59|89.56|89.59|89.51|214
1654782780000|2022-06-09 13:53:00|89.54|89.46|89.49|89.36|89.59|89.46|89.49|89.36|827
1654782790000|2022-06-09 13:53:10|89.44|89.41|89.44|89.36|89.44|89.41|89.44|89.36|247
1654782800000|2022-06-09 13:53:20|89.49|89.41|89.49|89.36|89.49|89.41|89.44|89.36|1143
1654782810000|2022-06-09 13:53:30|89.44|89.41|89.44|89.36|89.44|89.41|89.44|89.36|460
1654782820000|2022-06-09 13:53:40|89.39|89.26|89.34|89.26|89.39|89.26|89.34|89.26|1627
1654782830000|2022-06-09 13:53:50|89.39|89.31|89.44|89.36|89.44|89.36|89.39|89.31|997
1654782840000|2022-06-09 13:54:00|89.49|89.41|89.49|89.41|89.54|89.46|89.49|89.41|419
1654782850000|2022-06-09 13:54:10|89.54|89.46|89.54|89.46|89.54|89.46|89.49|89.41|8
1654782880000|2022-06-09 13:54:40|||||||||38
1654782890000|2022-06-09 13:54:50|89.59|89.51|89.54|89.46|89.59|89.51|89.54|89.46|52
1654782900000|2022-06-09 13:55:00|89.59|89.41|89.59|89.46|89.59|89.51|89.59|89.41|286
1654782910000|2022-06-09 13:55:10|89.54|89.51|89.54|89.46|89.54|89.51|89.54|89.46|1
1654782930000|2022-06-09 13:55:30|89.49|89.41|89.54|89.46|89.54|89.46|89.49|89.41|270
1654782940000|2022-06-09 13:55:40|89.59||89.54||89.59||89.54||0
1654782950000|2022-06-09 13:55:50|89.59|89.51|89.64|89.56|89.64|89.56|89.59|89.51|163
1654782960000|2022-06-09 13:56:00|||||||||210
1654782970000|2022-06-09 13:56:10||89.51||89.51||89.51||89.51|21
1654782980000|2022-06-09 13:56:20|89.59|89.56|89.59|89.51|89.59|89.56|89.59|89.51|6
1654782990000|2022-06-09 13:56:30|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|54
1654783000000|2022-06-09 13:56:40|||||||||9
1654783010000|2022-06-09 13:56:50||89.51||89.56||89.56||89.51|75
1654783020000|2022-06-09 13:57:00|89.59|89.51|89.64|89.51|89.64|89.51|89.59|89.51|101
1654783030000|2022-06-09 13:57:10||89.56||89.56||89.56||89.56|0
1654783040000|2022-06-09 13:57:20|||||||||5
1654783050000|2022-06-09 13:57:30|||||||||643
1654783060000|2022-06-09 13:57:40|89.69|89.61|89.69|89.61|89.69|89.61|89.64|89.56|111
1654783070000|2022-06-09 13:57:50|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|46
1654783090000|2022-06-09 13:58:10|89.69|89.61|89.69|89.61|89.69|89.61|89.64|89.61|88
1654783100000|2022-06-09 13:58:20|||||||||314
1654783110000|2022-06-09 13:58:30|||||||||1
1654783120000|2022-06-09 13:58:40|||||||||259
1654783130000|2022-06-09 13:58:50|||||||||323
1654783140000|2022-06-09 13:59:00|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|90
1654783150000|2022-06-09 13:59:10|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|145
1654783170000|2022-06-09 13:59:30|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|52
1654783180000|2022-06-09 13:59:40|89.74||89.69||89.74||89.69||3
1654783190000|2022-06-09 13:59:50|89.74|89.66|89.79|89.66|89.79|89.66|89.74|89.66|7
1654783200000|2022-06-09 14:00:00|89.74|89.71|89.74|89.66|89.74|89.71|89.69|89.61|131
1654783210000|2022-06-09 14:00:10|89.79|89.71|89.79|89.66|89.79|89.71|89.79|89.66|9
1654783220000|2022-06-09 14:00:20|89.74|89.71|89.79|89.71|89.79|89.71|89.74|89.71|6
1654783230000|2022-06-09 14:00:30|89.74|89.66|89.74|89.66|89.79|89.71|89.74|89.66|6
1654783240000|2022-06-09 14:00:40|89.79||89.74||89.79||89.74||1
1654783260000|2022-06-09 14:01:00|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|117
1654783270000|2022-06-09 14:01:10|89.74||89.69||89.74||89.69||15
1654783290000|2022-06-09 14:01:30|89.74|89.66|89.74|89.66|89.74|89.66|89.69|89.66|2
1654783310000|2022-06-09 14:01:50|||||||||150
1654783320000|2022-06-09 14:02:00|89.69|89.61|89.74|89.61|89.74|89.66|89.69|89.61|157
1654783330000|2022-06-09 14:02:10||89.66||89.61||89.66||89.61|17
1654783340000|2022-06-09 14:02:20|89.69||89.69||89.74||89.69||1
1654783350000|2022-06-09 14:02:30||89.56||89.61||89.61||89.56|102
1654783360000|2022-06-09 14:02:40|||||||||5
1654783400000|2022-06-09 14:03:20|89.74|89.66|89.74|89.66|89.74|89.66|89.69|89.66|184
1654783420000|2022-06-09 14:03:40|||||||||453
1654783430000|2022-06-09 14:03:50|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|36
1654783440000|2022-06-09 14:04:00||89.66||89.71||89.71||89.66|19
1654783450000|2022-06-09 14:04:10|89.74|89.66|89.79|89.71|89.79|89.71|89.74|89.66|1326
1654783460000|2022-06-09 14:04:20|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|126
1654783500000|2022-06-09 14:05:00|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.56|119
1654783510000|2022-06-09 14:05:10|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.56|10
1654783520000|2022-06-09 14:05:20|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|4
1654783530000|2022-06-09 14:05:30|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|3
1654783540000|2022-06-09 14:05:40|89.64|89.56|89.64|89.56|89.64|89.61|89.64|89.56|5
1654783550000|2022-06-09 14:05:50|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|15
1654783570000|2022-06-09 14:06:10|||||||||13
1654783580000|2022-06-09 14:06:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|451
1654783590000|2022-06-09 14:06:30|89.59|89.51|89.54|89.46|89.59|89.51|89.54|89.46|220
1654783600000|2022-06-09 14:06:40|89.59|89.51|89.59|89.51|89.59|89.51|89.54|89.51|17
1654783610000|2022-06-09 14:06:50|||||||||3
1654783620000|2022-06-09 14:07:00|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|40
1654783630000|2022-06-09 14:07:10|||||||||77
1654783640000|2022-06-09 14:07:20|||||||||2
1654783650000|2022-06-09 14:07:30|||||||||101
1654783660000|2022-06-09 14:07:40|||||||||96
1654783670000|2022-06-09 14:07:50|89.59|89.51|89.54|89.46|89.59|89.51|89.54|89.46|118
1654783680000|2022-06-09 14:08:00|||||||||10
1654783690000|2022-06-09 14:08:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|127
1654783700000|2022-06-09 14:08:20|89.54|89.46|89.54|89.41|89.54|89.46|89.49|89.41|11
1654783710000|2022-06-09 14:08:30|89.49||89.49||89.54||89.49||0
1654783720000|2022-06-09 14:08:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|7
1654783730000|2022-06-09 14:08:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|15
1654783740000|2022-06-09 14:09:00|89.44|89.36|89.49|89.41|89.49|89.41|89.44|89.36|151
1654783750000|2022-06-09 14:09:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|114
1654783790000|2022-06-09 14:09:50|||||||||163
1654783800000|2022-06-09 14:10:00|89.39|89.31|89.44|89.36|89.44|89.36|89.39|89.31|142
1654783830000|2022-06-09 14:10:30|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|17
1654783840000|2022-06-09 14:10:40|89.44|89.36|89.44|89.31|89.44|89.36|89.44|89.31|37
1654783850000|2022-06-09 14:10:50|89.39||89.39||89.39||89.39||5
1654783860000|2022-06-09 14:11:00|||||||||13
1654783870000|2022-06-09 14:11:10|||||||||7506
1654783890000|2022-06-09 14:11:30|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|59
1654783900000|2022-06-09 14:11:40|||||||||2516
1654783910000|2022-06-09 14:11:50|89.34|89.26|89.39|89.31|89.39|89.31|89.34|89.26|7
1654783940000|2022-06-09 14:12:20|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|339
1654783950000|2022-06-09 14:12:30|||||||||1
1654783960000|2022-06-09 14:12:40|||||||||47
1654783970000|2022-06-09 14:12:50|||||||||17
1654783980000|2022-06-09 14:13:00|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|1359
1654783990000|2022-06-09 14:13:10|||||||||41
1654784010000|2022-06-09 14:13:30|||||||||41
1654784040000|2022-06-09 14:14:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|106
1654784050000|2022-06-09 14:14:10|89.49|89.41|89.44|89.36|89.49|89.41|89.44|89.36|8
1654784060000|2022-06-09 14:14:20|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|0
1654784070000|2022-06-09 14:14:30|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.46|54
1654784080000|2022-06-09 14:14:40|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|43
1654784090000|2022-06-09 14:14:50||89.51||89.56||89.56||89.51|8
1654784100000|2022-06-09 14:15:00|89.59|89.51|89.64|89.56|89.64|89.56|89.59|89.51|38
1654784110000|2022-06-09 14:15:10|89.69||89.64||89.69||89.64||146
1654784120000|2022-06-09 14:15:20||89.51||89.51||89.51||89.51|1
1654784130000|2022-06-09 14:15:30|89.69|89.56|89.69|89.61|89.69|89.61|89.69|89.56|50
1654784150000|2022-06-09 14:15:50|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|4
1654784160000|2022-06-09 14:16:00||89.56||89.61||89.61||89.56|14
1654784170000|2022-06-09 14:16:10|89.74|89.66|89.74|89.66|89.79|89.66|89.74|89.66|59
1654784180000|2022-06-09 14:16:20|||||||||7001
1654784190000|2022-06-09 14:16:30|89.69|89.61|89.69|89.61|89.74|89.66|89.69|89.61|92
1654784210000|2022-06-09 14:16:50|||||||||3000
1654784230000|2022-06-09 14:17:10|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|45
1654784240000|2022-06-09 14:17:20|89.69|89.61|89.69|89.61|89.74|89.66|89.69|89.61|38
1654784250000|2022-06-09 14:17:30|||||||||2
1654784260000|2022-06-09 14:17:40|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|8
1654784280000|2022-06-09 14:18:00|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.56|47
1654784290000|2022-06-09 14:18:10|89.69||89.64||89.69||89.64||23
1654784310000|2022-06-09 14:18:30|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.56|7
1654784320000|2022-06-09 14:18:40|||||||||5
1654784340000|2022-06-09 14:19:00|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|72
1654784360000|2022-06-09 14:19:20|||||||||8
1654784390000|2022-06-09 14:19:50|89.74|89.66|89.74|89.66|89.74|89.66|89.69|89.61|5
1654784400000|2022-06-09 14:20:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.66|46
1654784410000|2022-06-09 14:20:10|89.84|89.66|89.84|89.71|89.84|89.71|89.84|89.66|6
1654784420000|2022-06-09 14:20:20||89.76||89.76||89.76||89.71|0
1654784430000|2022-06-09 14:20:30|89.79|89.71|89.79|89.71|89.79|89.76|89.74|89.66|71
1654784440000|2022-06-09 14:20:40|89.84||89.79||89.84||89.79||5
1654784450000|2022-06-09 14:20:50|89.84|89.76|89.79|89.71|89.84|89.76|89.79|89.71|23
1654784460000|2022-06-09 14:21:00|89.84||89.79||89.84||89.79||25
1654784480000|2022-06-09 14:21:20||89.66||89.66||89.66||89.66|87
1654784490000|2022-06-09 14:21:30|89.74|89.71|89.79|89.71|89.79|89.71|89.74|89.66|4
1654784510000|2022-06-09 14:21:50|89.84|89.76|89.79|89.71|89.84|89.76|89.79|89.71|12
1654784530000|2022-06-09 14:22:10|89.84||89.79||89.84||89.79||23
1654784570000|2022-06-09 14:22:50|89.84|89.76|89.84|89.71|89.84|89.76|89.79|89.71|6
1654784580000|2022-06-09 14:23:00|89.79||89.79||89.79||89.79||0
1654784630000|2022-06-09 14:23:50|||||||||33
1654784640000|2022-06-09 14:24:00|89.84||89.79||89.84||89.79||15
1654784650000|2022-06-09 14:24:10|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|3
1654784680000|2022-06-09 14:24:40|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|34
1654784690000|2022-06-09 14:24:50|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|10
1654784700000|2022-06-09 14:25:00|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|15
1654784710000|2022-06-09 14:25:10|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|16
1654784720000|2022-06-09 14:25:20|89.89|89.81|89.94|89.86|89.94|89.86|89.89|89.81|10
1654784740000|2022-06-09 14:25:40|89.99||89.94||89.99||89.94||8
1654784780000|2022-06-09 14:26:20|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|31
1654784810000|2022-06-09 14:26:50|89.94|89.76|89.84|89.76|89.94|89.76|89.84|89.76|150
1654784820000|2022-06-09 14:27:00|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|24
1654784830000|2022-06-09 14:27:10|||||||||5
1654784840000|2022-06-09 14:27:20|89.84|89.76|89.89|89.81|89.89|89.81|89.84|89.76|7
1654784850000|2022-06-09 14:27:30||89.76||89.81||89.81||89.76|5000
1654784880000|2022-06-09 14:28:00|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|16
1654784930000|2022-06-09 14:28:50|89.89||89.84||89.89||89.84||54
1654784940000|2022-06-09 14:29:00|||||||||8
1654784970000|2022-06-09 14:29:30|89.89||89.89||89.89||89.89||191
1654784980000|2022-06-09 14:29:40||89.81||89.81||89.81||89.81|0
1654785000000|2022-06-09 14:30:00|89.94||89.94||89.94||89.94||30
1654785010000|2022-06-09 14:30:10||89.86||89.86||89.86||89.86|0
1654785020000|2022-06-09 14:30:20|89.89|89.81|89.89|89.81|89.89|89.86|89.89|89.81|0
1654785030000|2022-06-09 14:30:30|89.94|89.86|89.89|89.81|89.94|89.86|89.89|89.81|27
1654785060000|2022-06-09 14:31:00|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|59
1654785070000|2022-06-09 14:31:10|89.89|89.81|89.84|89.76|89.89|89.81|89.84|89.76|49
1654785090000|2022-06-09 14:31:30|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|6
1654785110000|2022-06-09 14:31:50|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|25
1654785120000|2022-06-09 14:32:00|||||||||10
1654785130000|2022-06-09 14:32:10|||||||||4
1654785150000|2022-06-09 14:32:30|89.89|89.81|89.84|89.76|89.89|89.81|89.84|89.76|95
1654785180000|2022-06-09 14:33:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|26
1654785200000|2022-06-09 14:33:20|89.84||89.79||89.84||89.79||384
1654785210000|2022-06-09 14:33:30|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|317
1654785220000|2022-06-09 14:33:40|89.79|89.71|89.79|89.71|89.84|89.76|89.79|89.71|379
1654785230000|2022-06-09 14:33:50|||||||||770
1654785240000|2022-06-09 14:34:00|||||||||256
1654785260000|2022-06-09 14:34:20|||||||||108
1654785280000|2022-06-09 14:34:40|89.84|89.76|89.79|89.71|89.84|89.76|89.79|89.71|120
1654785290000|2022-06-09 14:34:50|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|13
1654785300000|2022-06-09 14:35:00|89.79|89.71|89.84|89.76|89.84|89.76|89.79|89.71|6
1654785310000|2022-06-09 14:35:10|89.79|89.71|89.84|89.71|89.84|89.76|89.79|89.71|130
1654785320000|2022-06-09 14:35:20||89.76||89.76||89.76||89.71|2
1654785330000|2022-06-09 14:35:30|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.76|25
1654785350000|2022-06-09 14:35:50|89.94|89.86|89.94|89.81|89.94|89.86|89.94|89.81|6
1654785360000|2022-06-09 14:36:00|89.89|89.86|89.94|89.86|89.94|89.86|89.89|89.86|7
1654785370000|2022-06-09 14:36:10|89.89|89.81|89.89|89.81|89.89|89.81|89.89|89.81|21
1654785380000|2022-06-09 14:36:20|89.94|89.86|89.89|89.81|89.94|89.86|89.89|89.81|2
1654785390000|2022-06-09 14:36:30|89.94|89.86|89.94|89.81|89.94|89.86|89.89|89.81|12
1654785400000|2022-06-09 14:36:40|89.89||89.89||89.89||89.89||0
1654785410000|2022-06-09 14:36:50|89.94||89.89||89.94||89.89||1
1654785440000|2022-06-09 14:37:20|89.84|89.76|89.89|89.76|89.89|89.81|89.84|89.76|14
1654785450000|2022-06-09 14:37:30|89.84|89.81|89.84|89.76|89.84|89.81|89.84|89.76|21
1654785460000|2022-06-09 14:37:40|89.89|89.81|89.89|89.76|89.89|89.81|89.89|89.76|22
1654785470000|2022-06-09 14:37:50|89.84||89.84||89.84||89.84||0
1654785480000|2022-06-09 14:38:00|89.89||89.84||89.89||89.84||9
1654785490000|2022-06-09 14:38:10|89.89||89.89||89.89||89.89||8
1654785500000|2022-06-09 14:38:20||89.81||89.81||89.81||89.76|1
1654785540000|2022-06-09 14:39:00|89.84|89.76|89.89|89.81|89.89|89.81|89.84|89.76|65
1654785550000|2022-06-09 14:39:10||89.76||89.76||89.81||89.76|1
1654785560000|2022-06-09 14:39:20||89.81||89.81||89.81||89.76|1
1654785580000|2022-06-09 14:39:40|||||||||10
1654785590000|2022-06-09 14:39:50|||||||||22
1654785600000|2022-06-09 14:40:00|||||||||39
1654785610000|2022-06-09 14:40:10|89.94|89.86|89.89|89.81|89.94|89.86|89.89|89.81|32
1654785620000|2022-06-09 14:40:20|89.94|89.86|89.94|89.81|89.94|89.86|89.94|89.81|6
1654785630000|2022-06-09 14:40:30|89.89||89.89||89.89||89.89||0
1654785650000|2022-06-09 14:40:50|89.84|89.76|89.84|89.76|89.84|89.76|89.84|89.76|660
1654785660000|2022-06-09 14:41:00|89.89|89.81|89.84|89.76|89.89|89.81|89.84|89.76|590
1654785670000|2022-06-09 14:41:10|89.89||89.84||89.89||89.84||22
1654785680000|2022-06-09 14:41:20|89.89|89.81|89.89|89.76|89.89|89.81|89.84|89.76|3
1654785690000|2022-06-09 14:41:30||89.81||89.81||89.81||89.76|1
1654785700000|2022-06-09 14:41:40|89.84|89.76|89.89|89.76|89.89|89.81|89.84|89.76|9
1654785710000|2022-06-09 14:41:50|89.84||89.84||89.84||89.84||0
1654785720000|2022-06-09 14:42:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|48
1654785750000|2022-06-09 14:42:30|89.74|89.66|89.74|89.66|89.79|89.71|89.74|89.66|663
1654785760000|2022-06-09 14:42:40|89.79|89.71|89.74|89.66|89.79|89.71|89.74|89.66|3
1654785770000|2022-06-09 14:42:50|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|2
1654785780000|2022-06-09 14:43:00|89.74|89.66|89.79|89.71|89.79|89.71|89.74|89.66|28
1654785790000|2022-06-09 14:43:10|||||||||10000
1654785820000|2022-06-09 14:43:40|||||||||18
1654785850000|2022-06-09 14:44:10|||||||||2
1654785860000|2022-06-09 14:44:20|||||||||2500
1654785870000|2022-06-09 14:44:30|89.84|89.76|89.84|89.76|89.84|89.76|89.79|89.71|59
1654785880000|2022-06-09 14:44:40|89.79|89.71|89.84|89.76|89.84|89.76|89.79|89.71|207
1654785890000|2022-06-09 14:44:50|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|7507
1654785900000|2022-06-09 14:45:00|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|62
1654785910000|2022-06-09 14:45:10|||||||||130
1654785930000|2022-06-09 14:45:30|||||||||2
1654785950000|2022-06-09 14:45:50|89.79|89.71|89.74|89.66|89.79|89.71|89.74|89.66|23
1654785980000|2022-06-09 14:46:20|89.69|89.61|89.69|89.61|89.74|89.61|89.69|89.61|113
1654785990000|2022-06-09 14:46:30|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|1
1654786010000|2022-06-09 14:46:50||89.61||89.61||89.61||89.61|7
1654786020000|2022-06-09 14:47:00|89.69||89.69||89.74||89.69||12
1654786030000|2022-06-09 14:47:10|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|48
1654786040000|2022-06-09 14:47:20|89.74||89.69||89.74||89.69||0
1654786060000|2022-06-09 14:47:40|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|18
1654786070000|2022-06-09 14:47:50|89.79|89.61|89.74|89.66|89.79|89.66|89.74|89.61|17
1654786080000|2022-06-09 14:48:00|89.79|89.71|89.79|89.66|89.79|89.71|89.79|89.66|9
1654786090000|2022-06-09 14:48:10|89.74||89.74||89.74||89.74||0
1654786150000|2022-06-09 14:49:10|||||||||16
1654786160000|2022-06-09 14:49:20|||||||||7500
1654786180000|2022-06-09 14:49:40|89.79|89.71|89.79|89.66|89.79|89.71|89.79|89.66|2523
1654786190000|2022-06-09 14:49:50|89.74||89.74||89.79||89.74||0
1654786200000|2022-06-09 14:50:00|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|60
1654786210000|2022-06-09 14:50:10|89.74||89.69||89.74||89.69||16
1654786250000|2022-06-09 14:50:50|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|426
1654786260000|2022-06-09 14:51:00|89.64|89.56|89.69|89.56|89.69|89.61|89.64|89.56|783
1654786270000|2022-06-09 14:51:10||89.61||89.61||89.61||89.61|0
1654786290000|2022-06-09 14:51:30|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|1197
1654786320000|2022-06-09 14:52:00|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|81
1654786330000|2022-06-09 14:52:10|89.69||89.64||89.69||89.64||121
1654786350000|2022-06-09 14:52:30|||||||||60
1654786420000|2022-06-09 14:53:40|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|223
1654786430000|2022-06-09 14:53:50|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|51
1654786460000|2022-06-09 14:54:20|||||||||158
1654786480000|2022-06-09 14:54:40|89.59|89.51|89.64|89.51|89.64|89.56|89.59|89.51|17
1654786490000|2022-06-09 14:54:50||89.56||89.56||89.56||89.56|0
1654786500000|2022-06-09 14:55:00|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|76
1654786510000|2022-06-09 14:55:10|89.64|89.56|89.64|89.56|89.64|89.56|89.59|89.56|40
1654786520000|2022-06-09 14:55:20||89.51||89.56||89.56||89.51|0
1654786530000|2022-06-09 14:55:30|89.69|89.61|89.69|89.56|89.69|89.61|89.64|89.56|53
1654786540000|2022-06-09 14:55:40||89.61||89.61||89.61||89.61|0
1654786600000|2022-06-09 14:56:40|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|52
1654786610000|2022-06-09 14:56:50|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|19
1654786620000|2022-06-09 14:57:00|89.74||89.69||89.74||89.69||9
1654786630000|2022-06-09 14:57:10|||||||||4
1654786640000|2022-06-09 14:57:20|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|6
1654786680000|2022-06-09 14:58:00|89.69|89.61|89.74|89.66|89.74|89.66|89.69|89.61|53
1654786700000|2022-06-09 14:58:20|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|230
1654786720000|2022-06-09 14:58:40||89.66||89.66||89.71||89.66|22
1654786730000|2022-06-09 14:58:50|89.74|89.71|89.74|89.66|89.79|89.71|89.74|89.66|58
1654786740000|2022-06-09 14:59:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|23
1654786760000|2022-06-09 14:59:20|89.74|89.66|89.79|89.71|89.79|89.71|89.74|89.66|27
1654786770000|2022-06-09 14:59:30||89.66||89.71||89.71||89.66|15
1654786790000|2022-06-09 14:59:50|||||||||71
1654786800000|2022-06-09 15:00:00|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|114
1654786810000|2022-06-09 15:00:10||89.61||89.61||89.61||89.61|44
1654786820000|2022-06-09 15:00:20|89.69|89.66|89.74|89.61|89.74|89.66|89.69|89.61|36
1654786830000|2022-06-09 15:00:30||89.66||89.66||89.66||89.66|0
1654786850000|2022-06-09 15:00:50|||||||||36
1654786860000|2022-06-09 15:01:00|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|62
1654786870000|2022-06-09 15:01:10|||||||||13
1654786890000|2022-06-09 15:01:30|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|47
1654786910000|2022-06-09 15:01:50|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|34
1654786930000|2022-06-09 15:02:10|89.59|89.51|89.59|89.51|89.64|89.51|89.59|89.51|133
1654786940000|2022-06-09 15:02:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|71
1654786950000|2022-06-09 15:02:30|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|199
1654786960000|2022-06-09 15:02:40||89.46||89.51||89.51||89.46|0
1654786980000|2022-06-09 15:03:00|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|60
1654787000000|2022-06-09 15:03:20|89.59||89.54||89.59||89.54||242
1654787010000|2022-06-09 15:03:30|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|93
1654787020000|2022-06-09 15:03:40|||||||||2
1654787030000|2022-06-09 15:03:50|89.44|89.36|89.44|89.36|89.44|89.41|89.44|89.36|272
1654787040000|2022-06-09 15:04:00|||||||||57
1654787060000|2022-06-09 15:04:20|||||||||212
1654787070000|2022-06-09 15:04:30|||||||||63
1654787080000|2022-06-09 15:04:40|||||||||50
1654787090000|2022-06-09 15:04:50|||||||||61
1654787100000|2022-06-09 15:05:00|||||||||110
1654787110000|2022-06-09 15:05:10|||||||||2
1654787120000|2022-06-09 15:05:20|||||||||5065
1654787130000|2022-06-09 15:05:30|||||||||114
1654787140000|2022-06-09 15:05:40|||||||||67
1654787150000|2022-06-09 15:05:50|||||||||4
1654787160000|2022-06-09 15:06:00|||||||||108
1654787170000|2022-06-09 15:06:10|||||||||76
1654787180000|2022-06-09 15:06:20|89.39|89.31|89.44|89.36|89.44|89.36|89.39|89.31|207
1654787190000|2022-06-09 15:06:30|||||||||34
1654787200000|2022-06-09 15:06:40|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|30
1654787210000|2022-06-09 15:06:50|89.44||89.39||89.44||89.39||104
1654787220000|2022-06-09 15:07:00|89.44||89.44||89.44||89.39||247
1654787230000|2022-06-09 15:07:10|89.39|89.36|89.39|89.31|89.39|89.36|89.39|89.31|14
1654787240000|2022-06-09 15:07:20|||||||||20
1654787250000|2022-06-09 15:07:30|||||||||9
1654787260000|2022-06-09 15:07:40|||||||||60
1654787270000|2022-06-09 15:07:50|||||||||229
1654787280000|2022-06-09 15:08:00|||||||||175
1654787290000|2022-06-09 15:08:10|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|278
1654787300000|2022-06-09 15:08:20|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|191
1654787310000|2022-06-09 15:08:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|57
1654787320000|2022-06-09 15:08:40|89.39|89.31|89.39|89.31|89.44|89.36|89.39|89.31|182
1654787340000|2022-06-09 15:09:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.31|123
1654787350000|2022-06-09 15:09:10|||||||||28
1654787360000|2022-06-09 15:09:20|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|92
1654787370000|2022-06-09 15:09:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|269
1654787380000|2022-06-09 15:09:40|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|190
1654787390000|2022-06-09 15:09:50||89.36||89.41||89.41||89.36|104
1654787410000|2022-06-09 15:10:10|||||||||492
1654787420000|2022-06-09 15:10:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|17
1654787430000|2022-06-09 15:10:30|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.46|7
1654787440000|2022-06-09 15:10:40||89.46||89.51||89.51||89.46|0
1654787460000|2022-06-09 15:11:00|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|397
1654787470000|2022-06-09 15:11:10||89.51||89.56||89.56||89.51|4
1654787480000|2022-06-09 15:11:20||89.51||89.56||89.56||89.51|0
1654787520000|2022-06-09 15:12:00|||||||||44
1654787530000|2022-06-09 15:12:10|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.61|10
1654787540000|2022-06-09 15:12:20|||||||||7
1654787550000|2022-06-09 15:12:30|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|35
1654787570000|2022-06-09 15:12:50|||||||||7
1654787580000|2022-06-09 15:13:00|89.59|89.51|89.64|89.56|89.64|89.56|89.59|89.51|119
1654787590000|2022-06-09 15:13:10|89.59|89.51|89.59|89.51|89.59|89.56|89.59|89.51|25
1654787600000|2022-06-09 15:13:20|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|1
1654787610000|2022-06-09 15:13:30|||||||||21
1654787630000|2022-06-09 15:13:50|||||||||168
1654787640000|2022-06-09 15:14:00|89.59|89.51|89.59|89.51|89.64|89.51|89.59|89.51|42
1654787650000|2022-06-09 15:14:10|89.64|89.56|89.64|89.51|89.64|89.56|89.64|89.51|2
1654787660000|2022-06-09 15:14:20||89.56||89.56||89.56||89.56|0
1654787670000|2022-06-09 15:14:30|89.59|89.51|89.59|89.51|89.64|89.51|89.59|89.51|718
1654787680000|2022-06-09 15:14:40|89.64||89.59||89.64||89.59||17
1654787690000|2022-06-09 15:14:50|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|1
1654787700000|2022-06-09 15:15:00|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|0
1654787710000|2022-06-09 15:15:10|||||||||107
1654787760000|2022-06-09 15:16:00|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.51|575
1654787770000|2022-06-09 15:16:10|||||||||661
1654787780000|2022-06-09 15:16:20||89.46||89.51||89.51||89.46|95
1654787800000|2022-06-09 15:16:40|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|7
1654787820000|2022-06-09 15:17:00|89.59|89.51|89.64|89.51|89.64|89.51|89.59|89.51|57
1654787830000|2022-06-09 15:17:10|89.59|89.56|89.59|89.51|89.59|89.56|89.59|89.51|0
1654787840000|2022-06-09 15:17:20|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.51|5
1654787860000|2022-06-09 15:17:40|89.64|89.56|89.64|89.56|89.64|89.56|89.59|89.51|5
1654787870000|2022-06-09 15:17:50|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|1
1654787880000|2022-06-09 15:18:00|89.64|89.56|89.64|89.56|89.64|89.56|89.59|89.56|18
1654787890000|2022-06-09 15:18:10||89.51||89.56||89.56||89.51|0
1654787900000|2022-06-09 15:18:20|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|106
1654787940000|2022-06-09 15:19:00|||||||||80
1654787950000|2022-06-09 15:19:10|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|26
1654787960000|2022-06-09 15:19:20|||||||||40
1654787970000|2022-06-09 15:19:30|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|29
1654787980000|2022-06-09 15:19:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|42
1654787990000|2022-06-09 15:19:50|89.59|89.51|89.59|89.46|89.59|89.51|89.54|89.46|3
1654788000000|2022-06-09 15:20:00||89.51||89.51||89.51||89.46|11
1654788010000|2022-06-09 15:20:10|||||||||604
1654788060000|2022-06-09 15:21:00|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|312
1654788080000|2022-06-09 15:21:20|||||||||1
1654788090000|2022-06-09 15:21:30|89.59|89.51|89.64|89.51|89.64|89.51|89.59|89.51|180
1654788100000|2022-06-09 15:21:40|89.59||89.59||89.59||89.59||916
1654788110000|2022-06-09 15:21:50|89.54|89.46|89.54|89.46|89.59|89.46|89.54|89.46|668
1654788130000|2022-06-09 15:22:10|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|27
1654788150000|2022-06-09 15:22:30|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|22
1654788170000|2022-06-09 15:22:50|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|50
1654788180000|2022-06-09 15:23:00|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|63
1654788190000|2022-06-09 15:23:10|||||||||382
1654788200000|2022-06-09 15:23:20|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|307
1654788210000|2022-06-09 15:23:30|89.44|89.36|89.44|89.36|89.49|89.41|89.44|89.36|472
1654788220000|2022-06-09 15:23:40|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|14
1654788230000|2022-06-09 15:23:50|||||||||200
1654788240000|2022-06-09 15:24:00|||||||||271
1654788250000|2022-06-09 15:24:10|||||||||3210
1654788260000|2022-06-09 15:24:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|2111
1654788270000|2022-06-09 15:24:30|89.49|89.41|89.54|89.41|89.54|89.41|89.49|89.41|52
1654788280000|2022-06-09 15:24:40||89.46||89.46||89.46||89.46|50
1654788290000|2022-06-09 15:24:50|||||||||1875
1654788300000|2022-06-09 15:25:00|||||||||10
1654788330000|2022-06-09 15:25:30|||||||||13131
1654788340000|2022-06-09 15:25:40|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|317
1654788350000|2022-06-09 15:25:50|89.49||89.49||89.49||89.44||297
1654788360000|2022-06-09 15:26:00|89.44|89.41|89.44|89.36|89.49|89.41|89.44|89.36|56
1654788370000|2022-06-09 15:26:10|||||||||30
1654788380000|2022-06-09 15:26:20|||||||||5
1654788390000|2022-06-09 15:26:30|||||||||8
1654788400000|2022-06-09 15:26:40|||||||||5
1654788410000|2022-06-09 15:26:50|||||||||7
1654788420000|2022-06-09 15:27:00|||||||||9
1654788430000|2022-06-09 15:27:10|||||||||28
1654788440000|2022-06-09 15:27:20|||||||||493
1654788450000|2022-06-09 15:27:30|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|209
1654788460000|2022-06-09 15:27:40|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|608
1654788470000|2022-06-09 15:27:50||89.16||89.21||89.21||89.16|791
1654788480000|2022-06-09 15:28:00|||||||||51
1654788490000|2022-06-09 15:28:10|||||||||8
1654788500000|2022-06-09 15:28:20|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|232
1654788510000|2022-06-09 15:28:30|||||||||7
1654788520000|2022-06-09 15:28:40||89.21||89.26||89.26||89.21|628
1654788530000|2022-06-09 15:28:50|89.39|89.31|89.34|89.26|89.39|89.31|89.34|89.26|89
1654788540000|2022-06-09 15:29:00|||||||||249
1654788550000|2022-06-09 15:29:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|561
1654788560000|2022-06-09 15:29:20|||||||||16
1654788570000|2022-06-09 15:29:30|||||||||13
1654788580000|2022-06-09 15:29:40|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|292
1654788590000|2022-06-09 15:29:50|89.29|89.21|89.29|89.21|89.34|89.26|89.29|89.21|171
1654788600000|2022-06-09 15:30:00|||||||||361
1654788610000|2022-06-09 15:30:10|||||||||11
1654788620000|2022-06-09 15:30:20|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|239
1654788630000|2022-06-09 15:30:30|||||||||508
1654788640000|2022-06-09 15:30:40|||||||||264
1654788650000|2022-06-09 15:30:50||89.16||89.21||89.21||89.16|423
1654788660000|2022-06-09 15:31:00|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|56
1654788670000|2022-06-09 15:31:10|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|408
1654788680000|2022-06-09 15:31:20|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|610
1654788690000|2022-06-09 15:31:30|||||||||602
1654788700000|2022-06-09 15:31:40|89.24|89.16|89.24|89.16|89.24|89.16|89.19|89.11|750
1654788710000|2022-06-09 15:31:50|||||||||7
1654788720000|2022-06-09 15:32:00||89.11||89.11||89.11||89.11|60
1654788730000|2022-06-09 15:32:10||89.16||89.11||89.16||89.11|230
1654788740000|2022-06-09 15:32:20|89.19|89.16|89.19|89.11|89.19|89.16|89.19|89.11|521
1654788750000|2022-06-09 15:32:30|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|547
1654788760000|2022-06-09 15:32:40|||||||||8
1654788770000|2022-06-09 15:32:50|||||||||12
1654788780000|2022-06-09 15:33:00|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|409
1654788790000|2022-06-09 15:33:10|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|687
1654788800000|2022-06-09 15:33:20||89.16||89.21||89.21||89.16|267
1654788810000|2022-06-09 15:33:30|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|120
1654788820000|2022-06-09 15:33:40|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|419
1654788830000|2022-06-09 15:33:50|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|827
1654788840000|2022-06-09 15:34:00|||||||||49
1654788850000|2022-06-09 15:34:10|||||||||85
1654788860000|2022-06-09 15:34:20|||||||||148
1654788870000|2022-06-09 15:34:30|||||||||8
1654788880000|2022-06-09 15:34:40|89.34|89.26|89.29|89.21|89.34|89.26|89.29|89.21|164
1654788890000|2022-06-09 15:34:50|89.34||89.29||89.34||89.29||465
1654788900000|2022-06-09 15:35:00|89.34|89.26|89.39|89.31|89.44|89.31|89.34|89.26|457
1654788910000|2022-06-09 15:35:10|||||||||35
1654788920000|2022-06-09 15:35:20|89.44||89.39||89.44||89.39||74
1654788950000|2022-06-09 15:35:50|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|310
1654788960000|2022-06-09 15:36:00||89.31||89.36||89.36||89.31|172
1654788970000|2022-06-09 15:36:10|89.39|89.31|89.44|89.36|89.44|89.36|89.39|89.31|84
1654788980000|2022-06-09 15:36:20|89.39|89.31|89.39|89.31|89.44|89.31|89.39|89.31|225
1654789000000|2022-06-09 15:36:40|||||||||54
1654789010000|2022-06-09 15:36:50|||||||||9
1654789020000|2022-06-09 15:37:00|||||||||78
1654789070000|2022-06-09 15:37:50|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.31|409
1654789080000|2022-06-09 15:38:00|89.39|89.31|89.44|89.31|89.44|89.36|89.39|89.31|33
1654789090000|2022-06-09 15:38:10|89.39||89.39||89.39||89.39||0
1654789100000|2022-06-09 15:38:20|||||||||110
1654789110000|2022-06-09 15:38:30|||||||||17
1654789120000|2022-06-09 15:38:40|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.31|79
1654789160000|2022-06-09 15:39:20|||||||||12
1654789170000|2022-06-09 15:39:30|||||||||19
1654789230000|2022-06-09 15:40:30|||||||||21
1654789280000|2022-06-09 15:41:20|||||||||112
1654789290000|2022-06-09 15:41:30|89.49|89.41|89.49|89.36|89.49|89.41|89.49|89.36|59
1654789300000|2022-06-09 15:41:40||89.41||89.41||89.41||89.41|0
1654789310000|2022-06-09 15:41:50|||||||||8
1654789320000|2022-06-09 15:42:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|151
1654789330000|2022-06-09 15:42:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|186
1654789340000|2022-06-09 15:42:20|||||||||45
1654789370000|2022-06-09 15:42:50|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|554
1654789410000|2022-06-09 15:43:30|89.59|89.51|89.54|89.46|89.59|89.51|89.54|89.46|256
1654789420000|2022-06-09 15:43:40|89.59||89.59||89.59||89.54||0
1654789430000|2022-06-09 15:43:50|89.54||89.54||89.54||89.54||0
1654789440000|2022-06-09 15:44:00||89.41||89.46||89.46||89.41|13
1654789450000|2022-06-09 15:44:10||89.41||89.41||89.41||89.41|1
1654789460000|2022-06-09 15:44:20|89.49||89.54||89.54||89.49||10
1654789470000|2022-06-09 15:44:30|89.49||89.49||89.49||89.49||0
1654789490000|2022-06-09 15:44:50|||||||||7
1654789510000|2022-06-09 15:45:10|||||||||72
1654789520000|2022-06-09 15:45:20|||||||||10
1654789530000|2022-06-09 15:45:30|||||||||4
1654789540000|2022-06-09 15:45:40|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|8
1654789560000|2022-06-09 15:46:00|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|3
1654789590000|2022-06-09 15:46:30|89.49|89.41|89.49|89.41|89.54|89.41|89.49|89.41|134
1654789600000|2022-06-09 15:46:40|||||||||77
1654789620000|2022-06-09 15:47:00|||||||||181
1654789630000|2022-06-09 15:47:10|||||||||1875
1654789640000|2022-06-09 15:47:20|||||||||3125
1654789680000|2022-06-09 15:48:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|130
1654789690000|2022-06-09 15:48:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|627
1654789710000|2022-06-09 15:48:30|||||||||409
1654789720000|2022-06-09 15:48:40|||||||||85
1654789740000|2022-06-09 15:49:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|88
1654789750000|2022-06-09 15:49:10|||||||||18
1654789760000|2022-06-09 15:49:20|89.49|89.41|89.44|89.36|89.49|89.41|89.44|89.36|23
1654789800000|2022-06-09 15:50:00||89.31||89.36||89.36||89.31|18
1654789810000|2022-06-09 15:50:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|608
1654789870000|2022-06-09 15:51:10|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|102
1654789880000|2022-06-09 15:51:20|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|40
1654789900000|2022-06-09 15:51:40|89.44||89.39||89.44||89.39||1
1654789920000|2022-06-09 15:52:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|13
1654789930000|2022-06-09 15:52:10|||||||||21
1654789940000|2022-06-09 15:52:20|89.49||89.44||89.49||89.44||5
1654790000000|2022-06-09 15:53:20|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|1
1654790030000|2022-06-09 15:53:50|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|8
1654790070000|2022-06-09 15:54:30|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|6
1654790110000|2022-06-09 15:55:10|||||||||7
1654790150000|2022-06-09 15:55:50|89.54|89.46|89.54|89.41|89.54|89.46|89.54|89.41|16
1654790160000|2022-06-09 15:56:00|89.49||89.49||89.49||89.49||0
1654790170000|2022-06-09 15:56:10|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.41|5
1654790180000|2022-06-09 15:56:20|||||||||840
1654790210000|2022-06-09 15:56:50|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|7
1654790220000|2022-06-09 15:57:00|89.54||89.54||89.54||89.54||1
1654790230000|2022-06-09 15:57:10||89.46||89.46||89.46||89.46|829
1654790260000|2022-06-09 15:57:40|||||||||829
1654790300000|2022-06-09 15:58:20|||||||||1500
1654790310000|2022-06-09 15:58:30||89.41||89.41||89.41||89.41|4
1654790320000|2022-06-09 15:58:40|89.49||89.49||89.49||89.49||0
1654790330000|2022-06-09 15:58:50|||||||||185
1654790340000|2022-06-09 15:59:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|83
1654790350000|2022-06-09 15:59:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|121
1654790380000|2022-06-09 15:59:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.41|1
1654790390000|2022-06-09 15:59:50||89.41||89.41||89.46||89.41|0
1654790400000|2022-06-09 16:00:00|89.49|89.46|89.49|89.41|89.49|89.46|89.49|89.41|994
1654790410000|2022-06-09 16:00:10|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|1
1654790420000|2022-06-09 16:00:20|89.54||89.54||89.54||89.54||1
1654790430000|2022-06-09 16:00:30|89.49||89.54||89.54||89.49||1
1654790450000|2022-06-09 16:00:50|89.49||89.49||89.49||89.49||0
1654790460000|2022-06-09 16:01:00|89.54||89.49||89.54||89.49||1
1654790480000|2022-06-09 16:01:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|1
1654790500000|2022-06-09 16:01:40|||||||||4
1654790530000|2022-06-09 16:02:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|1
1654790580000|2022-06-09 16:03:00||89.36||89.41||89.41||89.36|2
1654790600000|2022-06-09 16:03:20||89.36||89.36||89.36||89.36|1
1654790620000|2022-06-09 16:03:40||89.41||89.41||89.41||89.41|0
1654790640000|2022-06-09 16:04:00||89.36||89.36||89.36||89.36|0
1654790660000|2022-06-09 16:04:20|89.44||89.44||89.44||89.44||0
1654790680000|2022-06-09 16:04:40|89.49|89.41|89.49|89.36|89.49|89.41|89.49|89.36|4
1654790690000|2022-06-09 16:04:50|89.44||89.44||89.44||89.44||0
1654790730000|2022-06-09 16:05:30|||||||||3
1654790740000|2022-06-09 16:05:40||89.31||89.31||89.31||89.31|2
1654790760000|2022-06-09 16:06:00|89.39||89.39||89.39||89.39||0
1654790820000|2022-06-09 16:07:00|89.44||89.39||89.44||89.39||1
1654790880000|2022-06-09 16:08:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|15
1654790900000|2022-06-09 16:08:20|89.39|89.31|89.44|89.31|89.44|89.31|89.39|89.31|5
1654790920000|2022-06-09 16:08:40||89.36||89.36||89.36||89.36|0
1654790930000|2022-06-09 16:08:50||89.31||89.36||89.36||89.31|0
1654790940000|2022-06-09 16:09:00|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|76
1654791020000|2022-06-09 16:10:20|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|417
1654791030000|2022-06-09 16:10:30|89.39||89.34||89.39||89.34||3
1654791040000|2022-06-09 16:10:40|89.39||89.34||89.39||89.34||0
1654791180000|2022-06-09 16:13:00|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|1069
1654791200000|2022-06-09 16:13:20||89.16||89.16||89.21||89.16|510
1654791210000|2022-06-09 16:13:30||89.21||89.16||89.21||89.16|0
1654791230000|2022-06-09 16:13:50||89.21||89.16||89.21||89.16|7
1654791240000|2022-06-09 16:14:00||89.21||89.21||89.21||89.16|0
1654791250000|2022-06-09 16:14:10||89.16||89.16||89.16||89.16|0
1654791270000|2022-06-09 16:14:30||89.21||89.21||89.21||89.21|0
1654791300000|2022-06-09 16:15:00||89.16||89.16||89.16||89.16|0
1654791310000|2022-06-09 16:15:10|89.24||89.24||89.24||89.24||0
1654791330000|2022-06-09 16:15:30|89.29||89.29||89.29||89.29||0
1654791360000|2022-06-09 16:16:00|89.24||89.24||89.24||89.24||0
1654791370000|2022-06-09 16:16:10|89.29||89.29||89.29||89.29||3
1654791400000|2022-06-09 16:16:40||89.21||89.21||89.21||89.21|0
1654791420000|2022-06-09 16:17:00||89.16||89.16||89.16||89.16|0
1654791480000|2022-06-09 16:18:00||89.21||89.21||89.21||89.21|0
1654791500000|2022-06-09 16:18:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|0
1654791530000|2022-06-09 16:18:50|89.29||89.29||89.29||89.29||0
1654791550000|2022-06-09 16:19:10||89.21||89.16||89.21||89.16|3
1654791570000|2022-06-09 16:19:30||89.21||89.21||89.21||89.21|0
1654791580000|2022-06-09 16:19:40||89.16||89.16||89.16||89.16|0
1654791590000|2022-06-09 16:19:50||89.21||89.21||89.21||89.21|0
1654791630000|2022-06-09 16:20:30|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|21
1654791640000|2022-06-09 16:20:40||89.21||89.21||89.21||89.21|0
1654791660000|2022-06-09 16:21:00||89.26||89.21||89.26||89.21|0
1654791670000|2022-06-09 16:21:10|89.29||89.34||89.34||89.29||18
1654791680000|2022-06-09 16:21:20||89.26||89.26||89.26||89.26|0
1654791710000|2022-06-09 16:21:50|||||||||116
1654791780000|2022-06-09 16:23:00|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|4
1654791800000|2022-06-09 16:23:20||89.26||89.31||89.31||89.26|150
1654791830000|2022-06-09 16:23:50|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|3
1654791840000|2022-06-09 16:24:00||89.31||89.31||89.31||89.31|0
1654791850000|2022-06-09 16:24:10|89.39||89.39||89.39||89.39||0
1654791860000|2022-06-09 16:24:20||89.26||89.26||89.26||89.26|0
1654791870000|2022-06-09 16:24:30|89.34||89.34||89.34||89.34||0
1654791880000|2022-06-09 16:24:40|89.39||89.39||89.39||89.39||0
1654791900000|2022-06-09 16:25:00|89.34||89.34||89.34||89.34||0
1654791920000|2022-06-09 16:25:20|89.39||89.39||89.39||89.39||3
1654791940000|2022-06-09 16:25:40||89.31||89.31||89.31||89.31|0
1654791970000|2022-06-09 16:26:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|1
1654791990000|2022-06-09 16:26:30|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|3
1654792030000|2022-06-09 16:27:10|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|13
1654792060000|2022-06-09 16:27:40|||||||||4
1654792110000|2022-06-09 16:28:30|89.39||89.39||89.39||89.39||37
1654792120000|2022-06-09 16:28:40||89.31||89.31||89.31||89.31|0
1654792170000|2022-06-09 16:29:30|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|14
1654792180000|2022-06-09 16:29:40|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|0
1654792210000|2022-06-09 16:30:10|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|5
1654792220000|2022-06-09 16:30:20||89.31||89.31||89.36||89.31|16
1654792230000|2022-06-09 16:30:30||89.36||89.36||89.36||89.36|0
1654792240000|2022-06-09 16:30:40||89.31||89.31||89.31||89.31|0
1654792250000|2022-06-09 16:30:50|89.39||89.39||89.39||89.39||0
1654792340000|2022-06-09 16:32:20|||||||||80
1654792370000|2022-06-09 16:32:50|89.44|89.26|89.44|89.36|89.44|89.36|89.44|89.26|412
1654792380000|2022-06-09 16:33:00|||||||||81
1654792400000|2022-06-09 16:33:20|89.49||89.49||89.49||89.49||51
1654792410000|2022-06-09 16:33:30||89.41||89.41||89.41||89.41|0
1654792480000|2022-06-09 16:34:40||89.36||89.36||89.36||89.36|74
1654792500000|2022-06-09 16:35:00|89.44||89.44||89.44||89.44||4
1654792510000|2022-06-09 16:35:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|1
1654792570000|2022-06-09 16:36:10||89.36||89.36||89.36||89.36|0
1654792580000|2022-06-09 16:36:20|89.44||89.44||89.44||89.44||0
1654792600000|2022-06-09 16:36:40|89.49||89.49||89.49||89.49||1
1654792620000|2022-06-09 16:37:00|89.44|89.41|89.49|89.41|89.49|89.41|89.44|89.41|22
1654792650000|2022-06-09 16:37:30||89.36||89.36||89.36||89.36|317
1654792660000|2022-06-09 16:37:40||89.41||89.41||89.41||89.41|0
1654792680000|2022-06-09 16:38:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|0
1654792690000|2022-06-09 16:38:10|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|5
1654792700000|2022-06-09 16:38:20||89.36||89.36||89.36||89.36|0
1654792710000|2022-06-09 16:38:30||89.41||89.41||89.41||89.41|0
1654792730000|2022-06-09 16:38:50|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|0
1654792740000|2022-06-09 16:39:00|89.49|89.41|89.49|89.36|89.49|89.41|89.49|89.36|4
1654792770000|2022-06-09 16:39:30|89.44||89.44||89.44||89.44||0
1654792780000|2022-06-09 16:39:40|89.49||89.49||89.49||89.49||1
1654792790000|2022-06-09 16:39:50||89.41||89.36||89.41||89.36|0
1654792800000|2022-06-09 16:40:00||89.41||89.36||89.41||89.36|0
1654792820000|2022-06-09 16:40:20||89.41||89.41||89.41||89.41|0
1654792850000|2022-06-09 16:40:50||89.36||89.36||89.41||89.36|0
1654792880000|2022-06-09 16:41:20|89.44||89.44||89.44||89.44||0
1654792890000|2022-06-09 16:41:30|89.49|89.41|89.49|89.41|89.49|89.41|89.49|89.41|1
1654792900000|2022-06-09 16:41:40||89.36||89.36||89.36||89.36|0
1654792910000|2022-06-09 16:41:50||89.41||89.41||89.41||89.41|0
1654792920000|2022-06-09 16:42:00||89.36||89.41||89.41||89.36|3
1654792970000|2022-06-09 16:42:50|89.54||89.54||89.54||89.54||3
1654792980000|2022-06-09 16:43:00|89.49||89.49||89.49||89.49||0
1654793000000|2022-06-09 16:43:20|89.54|89.46|89.54|89.41|89.54|89.46|89.54|89.41|1
1654793010000|2022-06-09 16:43:30|89.49||89.49||89.49||89.49||0
1654793040000|2022-06-09 16:44:00|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.41|2
1654793050000|2022-06-09 16:44:10|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.46|212
1654793060000|2022-06-09 16:44:20|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.46|21
1654793080000|2022-06-09 16:44:40||89.46||89.51||89.51||89.46|40
1654793090000|2022-06-09 16:44:50||89.46||89.51||89.51||89.46|10
1654793100000|2022-06-09 16:45:00|89.54|89.46|89.59|89.46|89.59|89.51|89.54|89.46|120
1654793110000|2022-06-09 16:45:10||89.51||89.51||89.51||89.46|83
1654793120000|2022-06-09 16:45:20|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.46|40
1654793130000|2022-06-09 16:45:30|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.46|99
1654793140000|2022-06-09 16:45:40|89.54|89.46|89.59|89.46|89.59|89.51|89.54|89.46|121
1654793150000|2022-06-09 16:45:50||89.51||89.51||89.51||89.46|100
1654793160000|2022-06-09 16:46:00||89.46||89.51||89.51||89.46|20
1654793170000|2022-06-09 16:46:10|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.46|113
1654793180000|2022-06-09 16:46:20||89.46||89.46||89.51||89.46|70
1654793190000|2022-06-09 16:46:30|89.54|89.51|89.54|89.46|89.54|89.51|89.54|89.46|10
1654793200000|2022-06-09 16:46:40|89.59||89.59||89.59||89.59||44
1654793210000|2022-06-09 16:46:50|||||||||8
1654793240000|2022-06-09 16:47:20|89.54|89.41|89.54|89.41|89.54|89.41|89.54|89.41|33
1654793260000|2022-06-09 16:47:40|89.49|89.36|89.49|89.36|89.49|89.36|89.49|89.36|257
1654793270000|2022-06-09 16:47:50|89.44||89.49||89.49||89.44||1
1654793280000|2022-06-09 16:48:00|89.44||89.44||89.44||89.44||0
1654793330000|2022-06-09 16:48:50|||||||||3
1654793350000|2022-06-09 16:49:10|||||||||78
1654793400000|2022-06-09 16:50:00|||||||||3
1654793420000|2022-06-09 16:50:20|89.49||89.49||89.49||89.49||145
1654793430000|2022-06-09 16:50:30||89.41||89.41||89.41||89.41|0
1654793450000|2022-06-09 16:50:50|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|0
1654793460000|2022-06-09 16:51:00|89.49||89.49||89.49||89.49||11
1654793470000|2022-06-09 16:51:10||89.41||89.41||89.41||89.41|0
1654793520000|2022-06-09 16:52:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|0
1654793530000|2022-06-09 16:52:10|89.49||89.49||89.49||89.49||13
1654793540000|2022-06-09 16:52:20|89.44||89.44||89.44||89.44||0
1654793610000|2022-06-09 16:53:30|89.49||89.49||89.49||89.49||8
1654793630000|2022-06-09 16:53:50|89.44||89.44||89.44||89.44||0
1654793680000|2022-06-09 16:54:40|||||||||7
1654793690000|2022-06-09 16:54:50|||||||||91
1654793700000|2022-06-09 16:55:00|||||||||3
1654793710000|2022-06-09 16:55:10|||||||||3
1654793730000|2022-06-09 16:55:30|||||||||70
1654793740000|2022-06-09 16:55:40|||||||||7
1654793760000|2022-06-09 16:56:00|||||||||15
1654793800000|2022-06-09 16:56:40|||||||||7
1654793810000|2022-06-09 16:56:50|89.49||89.49||89.49||89.49||11
1654793820000|2022-06-09 16:57:00||89.41||89.41||89.41||89.41|0
1654793850000|2022-06-09 16:57:30|89.54||89.54||89.54||89.54||4
1654793860000|2022-06-09 16:57:40||89.46||89.46||89.46||89.46|0
1654793870000|2022-06-09 16:57:50|89.49|89.41|89.54|89.41|89.54|89.41|89.49|89.41|7
1654793880000|2022-06-09 16:58:00||89.46||89.46||89.46||89.46|0
1654793900000|2022-06-09 16:58:20|89.59||89.59||89.59||89.59||1
1654793910000|2022-06-09 16:58:30||89.51||89.51||89.51||89.46|0
1654793920000|2022-06-09 16:58:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|0
1654793950000|2022-06-09 16:59:10|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|15
1654793960000|2022-06-09 16:59:20||89.46||89.51||89.51||89.46|0
1654793980000|2022-06-09 16:59:40|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|0
1654794000000|2022-06-09 17:00:00|89.59|89.51|89.59|89.46|89.59|89.51|89.59|89.46|15
1654794010000|2022-06-09 17:00:10||89.51||89.51||89.51||89.51|0
1654794020000|2022-06-09 17:00:20|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|0
1654794030000|2022-06-09 17:00:30||89.41||89.41||89.41||89.41|0
1654794040000|2022-06-09 17:00:40||89.46||89.41||89.46||89.41|0
1654794050000|2022-06-09 17:00:50||89.46||89.41||89.46||89.41|0
1654794060000|2022-06-09 17:01:00|89.59|89.46|89.59|89.51|89.59|89.51|89.59|89.41|38
1654794120000|2022-06-09 17:02:00|89.64||89.64||89.64||89.64||41
1654794130000|2022-06-09 17:02:10|89.59||89.64||89.64||89.59||0
1654794140000|2022-06-09 17:02:20|89.59||89.59||89.64||89.59||0
1654794150000|2022-06-09 17:02:30|89.64||89.64||89.64||89.64||7
1654794160000|2022-06-09 17:02:40|89.59|89.56|89.64|89.56|89.64|89.56|89.59|89.56|15
1654794170000|2022-06-09 17:02:50|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|197
1654794190000|2022-06-09 17:03:10|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|0
1654794230000|2022-06-09 17:03:50|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|36
1654794240000|2022-06-09 17:04:00||89.46||89.46||89.46||89.46|0
1654794310000|2022-06-09 17:05:10||89.51||89.51||89.51||89.51|0
1654794410000|2022-06-09 17:06:50|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.51|94
1654794430000|2022-06-09 17:07:10|89.64|89.56|89.64|89.56|89.64|89.56|89.64|89.56|10
1654794450000|2022-06-09 17:07:30|89.59|89.51|89.59|89.51|89.59|89.51|89.59|89.51|35
1654794470000|2022-06-09 17:07:50|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|15
1654794490000|2022-06-09 17:08:10|89.49|89.41|89.54|89.41|89.54|89.41|89.49|89.41|69
1654794500000|2022-06-09 17:08:20||89.46||89.46||89.46||89.46|32
1654794520000|2022-06-09 17:08:40||89.41||89.46||89.46||89.41|0
1654794540000|2022-06-09 17:09:00||89.41||89.41||89.41||89.41|0
1654794550000|2022-06-09 17:09:10|89.49|89.36|89.49|89.41|89.49|89.41|89.49|89.36|191
1654794570000|2022-06-09 17:09:30|89.54||89.54||89.54||89.54||50
1654794590000|2022-06-09 17:09:50|89.49||89.49||89.49||89.49||0
1654794620000|2022-06-09 17:10:20||89.36||89.36||89.36||89.36|0
1654794630000|2022-06-09 17:10:30||89.41||89.41||89.41||89.36|0
1654794650000|2022-06-09 17:10:50|89.54||89.54||89.54||89.54||50
1654794680000|2022-06-09 17:11:20||89.46||89.41||89.46||89.41|0
1654794710000|2022-06-09 17:11:50||89.46||89.46||89.46||89.46|0
1654794750000|2022-06-09 17:12:30||89.41||89.41||89.41||89.41|0
1654794760000|2022-06-09 17:12:40||89.46||89.46||89.46||89.46|0
1654794800000|2022-06-09 17:13:20||89.41||89.41||89.41||89.41|6
1654794830000|2022-06-09 17:13:50|89.49||89.54||89.54||89.49||53
1654794840000|2022-06-09 17:14:00|89.49||89.49||89.49||89.49||0
1654794890000|2022-06-09 17:14:50|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|74
1654795000000|2022-06-09 17:16:40||89.36||89.36||89.36||89.36|0
1654795010000|2022-06-09 17:16:50||89.41||89.41||89.41||89.36|18
1654795020000|2022-06-09 17:17:00||89.36||89.41||89.41||89.36|2
1654795080000|2022-06-09 17:18:00||89.36||89.41||89.41||89.36|21
1654795120000|2022-06-09 17:18:40|89.44|89.36|89.49|89.36|89.49|89.36|89.44|89.36|6
1654795130000|2022-06-09 17:18:50|89.44||89.44||89.44||89.44||0
1654795140000|2022-06-09 17:19:00|89.49||89.49||89.49||89.44||0
1654795150000|2022-06-09 17:19:10|89.44|89.41|89.49|89.41|89.49|89.41|89.44|89.41|0
1654795170000|2022-06-09 17:19:30|89.54|89.46|89.54|89.46|89.54|89.46|89.54|89.46|15
1654795200000|2022-06-09 17:20:00||89.41||89.41||89.41||89.41|0
1654795210000|2022-06-09 17:20:10|89.49||89.49||89.49||89.49||0
1654795260000|2022-06-09 17:21:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|3
1654795360000|2022-06-09 17:22:40||89.31||89.31||89.31||89.31|102
1654795390000|2022-06-09 17:23:10||89.36||89.36||89.36||89.36|0
1654795410000|2022-06-09 17:23:30|89.39|89.31|89.44|89.31|89.44|89.31|89.39|89.31|1
1654795420000|2022-06-09 17:23:40|89.39||89.39||89.39||89.39||0
1654795440000|2022-06-09 17:24:00|89.44|89.36|89.44|89.36|89.44|89.36|89.44|89.36|27
1654795500000|2022-06-09 17:25:00||89.31||89.31||89.31||89.31|414
1654795510000|2022-06-09 17:25:10||89.36||89.36||89.36||89.36|0
1654795550000|2022-06-09 17:25:50|89.49||89.44||89.49||89.44||9
1654795650000|2022-06-09 17:27:30||89.31||89.31||89.31||89.31|1
1654795690000|2022-06-09 17:28:10||89.36||89.36||89.36||89.36|0
1654795720000|2022-06-09 17:28:40||89.31||89.31||89.31||89.31|0
1654795730000|2022-06-09 17:28:50||89.36||89.36||89.36||89.36|0
1654795750000|2022-06-09 17:29:10|89.39|89.31|89.44|89.31|89.44|89.31|89.39|89.31|0
1654795760000|2022-06-09 17:29:20|89.39||89.44||89.44||89.39||0
1654795770000|2022-06-09 17:29:30|89.39||89.44||89.44||89.39||0
1654795800000|2022-06-09 17:30:00|89.39||89.39||89.39||89.39||1
1654795810000|2022-06-09 17:30:10||89.26||89.26||89.26||89.26|0
1654795880000|2022-06-09 17:31:20|89.34||89.34||89.34||89.34||0
1654795890000|2022-06-09 17:31:30|89.39||89.34||89.39||89.34||0
1654795900000|2022-06-09 17:31:40|89.39||89.39||89.39||89.39||0
1654795910000|2022-06-09 17:31:50||89.31||89.31||89.31||89.31|0
1654795980000|2022-06-09 17:33:00||89.26||89.26||89.26||89.26|2
1654795990000|2022-06-09 17:33:10||89.31||89.31||89.31||89.31|0
1654796050000|2022-06-09 17:34:10|89.44||89.39||89.44||89.39||2
1654796100000|2022-06-09 17:35:00||89.26||89.26||89.26||89.26|0
1654796120000|2022-06-09 17:35:20|89.34||89.39||89.39||89.34||0
1654796130000|2022-06-09 17:35:30|89.34||89.34||89.34||89.34||0
1654796270000|2022-06-09 17:37:50|89.39||89.39||89.39||89.39||1
1654796300000|2022-06-09 17:38:20||89.31||89.31||89.31||89.31|0
1654796310000|2022-06-09 17:38:30||89.26||89.26||89.26||89.26|0
1654796340000|2022-06-09 17:39:00||89.31||89.31||89.31||89.31|0
1654796370000|2022-06-09 17:39:30||89.26||89.26||89.26||89.26|0
1654796400000|2022-06-09 17:40:00|89.34||89.34||89.34||89.34||0
1654796410000|2022-06-09 17:40:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|1
1654796420000|2022-06-09 17:40:20||89.26||89.26||89.26||89.26|0
1654796450000|2022-06-09 17:40:50|89.34||89.34||89.34||89.34||0
1654796470000|2022-06-09 17:41:10|||||||||67
1654796530000|2022-06-09 17:42:10|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.31|61
1654796550000|2022-06-09 17:42:30||89.26||89.26||89.26||89.26|0
1654796560000|2022-06-09 17:42:40|89.34||89.34||89.34||89.34||0
1654796600000|2022-06-09 17:43:20|||||||||1
1654796640000|2022-06-09 17:44:00|||||||||70
1654796650000|2022-06-09 17:44:10|||||||||87
1654796700000|2022-06-09 17:45:00|||||||||7
1654796740000|2022-06-09 17:45:40|89.39||89.39||89.39||89.39||55
1654796750000|2022-06-09 17:45:50||89.31||89.26||89.31||89.26|0
1654796760000|2022-06-09 17:46:00||89.31||89.26||89.31||89.26|0
1654796770000|2022-06-09 17:46:10||89.31||89.31||89.31||89.31|0
1654796810000|2022-06-09 17:46:50||89.26||89.26||89.26||89.26|0
1654796820000|2022-06-09 17:47:00||89.31||89.31||89.31||89.31|0
1654796940000|2022-06-09 17:49:00||89.26||89.26||89.26||89.26|0
1654796960000|2022-06-09 17:49:20||89.31||89.31||89.31||89.31|0
1654796970000|2022-06-09 17:49:30||89.26||89.26||89.31||89.26|61
1654796990000|2022-06-09 17:49:50|89.34||89.39||89.39||89.34||95
1654797020000|2022-06-09 17:50:20||89.31||89.31||89.31||89.31|0
1654797030000|2022-06-09 17:50:30||89.26||89.26||89.26||89.26|0
1654797040000|2022-06-09 17:50:40||89.31||89.31||89.31||89.31|0
1654797050000|2022-06-09 17:50:50|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|0
1654797080000|2022-06-09 17:51:20|89.39||89.39||89.39||89.39||1
1654797090000|2022-06-09 17:51:30||89.31||89.31||89.31||89.31|0
1654797100000|2022-06-09 17:51:40||89.26||89.26||89.31||89.26|0
1654797110000|2022-06-09 17:51:50||89.31||89.26||89.31||89.26|0
1654797180000|2022-06-09 17:53:00|89.34||89.39||89.39||89.34||1
1654797270000|2022-06-09 17:54:30||89.31||89.26||89.31||89.26|15
1654797300000|2022-06-09 17:55:00|89.34||89.39||89.39||89.34||1
1654797390000|2022-06-09 17:56:30||89.31||89.26||89.31||89.26|18
1654797400000|2022-06-09 17:56:40||89.31||89.26||89.31||89.26|0
1654797410000|2022-06-09 17:56:50||89.31||89.31||89.31||89.26|81
1654797420000|2022-06-09 17:57:00||89.26||89.31||89.31||89.26|18
1654797500000|2022-06-09 17:58:20|89.44||89.44||89.44||89.44||51
1654797530000|2022-06-09 17:58:50|89.39||89.44||89.44||89.39||0
1654797540000|2022-06-09 17:59:00|89.39||89.39||89.39||89.39||0
1654797560000|2022-06-09 17:59:20|89.44||89.44||89.44||89.44||51
1654797580000|2022-06-09 17:59:40||89.36||89.36||89.36||89.31|0
1654797600000|2022-06-09 18:00:00||89.31||89.31||89.31||89.31|0
1654797620000|2022-06-09 18:00:20|89.39||89.44||89.44||89.39||1
1654797630000|2022-06-09 18:00:30|89.39||89.39||89.39||89.39||0
1654797640000|2022-06-09 18:00:40||89.26||89.26||89.26||89.26|0
1654797660000|2022-06-09 18:01:00|89.34||89.34||89.34||89.34||0
1654797670000|2022-06-09 18:01:10|89.39||89.39||89.39||89.39||5
1654797700000|2022-06-09 18:01:40||89.31||89.26||89.31||89.26|0
1654797720000|2022-06-09 18:02:00||89.31||89.31||89.31||89.31|0
1654797740000|2022-06-09 18:02:20||89.26||89.26||89.26||89.26|0
1654797750000|2022-06-09 18:02:30||89.31||89.31||89.31||89.31|0
1654797760000|2022-06-09 18:02:40||89.26||89.26||89.26||89.26|0
1654797790000|2022-06-09 18:03:10|89.34||89.34||89.39||89.34||0
1654797800000|2022-06-09 18:03:20|89.39||89.34||89.39||89.34||0
1654797980000|2022-06-09 18:06:20|89.39||89.39||89.39||89.39||50
1654798000000|2022-06-09 18:06:40||89.31||89.31||89.31||89.26|0
1654798210000|2022-06-09 18:10:10|89.34|89.26|89.34|89.26|89.34|89.26|89.34|89.26|134
1654798230000|2022-06-09 18:10:30|89.39||89.34||89.39||89.34||0
1654798270000|2022-06-09 18:11:10|89.39||89.39||89.39||89.39||0
1654798290000|2022-06-09 18:11:30|89.34||89.34||89.34||89.34||0
1654798380000|2022-06-09 18:13:00|89.39||89.39||89.39||89.39||101
1654798410000|2022-06-09 18:13:30||89.31||89.31||89.31||89.31|0
1654798420000|2022-06-09 18:13:40||89.26||89.26||89.26||89.26|33
1654798430000|2022-06-09 18:13:50||89.31||89.31||89.31||89.26|26
1654798440000|2022-06-09 18:14:00||89.26||89.26||89.26||89.26|2
1654798500000|2022-06-09 18:15:00|89.34|89.31|89.34|89.26|89.34|89.31|89.34|89.26|2
1654798520000|2022-06-09 18:15:20|89.39||89.39||89.39||89.39||50
1654798530000|2022-06-09 18:15:30||89.31||89.26||89.31||89.26|5
1654798540000|2022-06-09 18:15:40||89.31||89.31||89.31||89.31|0
1654798550000|2022-06-09 18:15:50||89.26||89.26||89.26||89.26|71
1654798620000|2022-06-09 18:17:00|89.34||89.34||89.34||89.34||0
1654798690000|2022-06-09 18:18:10|89.39||89.34||89.39||89.34||0
1654798750000|2022-06-09 18:19:10|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|90
1654798760000|2022-06-09 18:19:20|89.34||89.34||89.34||89.34||0
1654798770000|2022-06-09 18:19:30||89.26||89.21||89.26||89.21|0
1654798790000|2022-06-09 18:19:50||89.26||89.21||89.26||89.21|0
1654798800000|2022-06-09 18:20:00||89.26||89.26||89.26||89.26|0
1654798850000|2022-06-09 18:20:50|89.39||89.39||89.39||89.39||15
1654798870000|2022-06-09 18:21:10|89.34||89.34||89.39||89.34||0
1654798960000|2022-06-09 18:22:40|89.29|89.21|89.29|89.21|89.29|89.21|89.29|89.21|43
1654798980000|2022-06-09 18:23:00|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|18
1654798990000|2022-06-09 18:23:10|89.29||89.29||89.29||89.29||26
1654799000000|2022-06-09 18:23:20||89.21||89.21||89.21||89.21|0
1654799060000|2022-06-09 18:24:20|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.16|16
1654799080000|2022-06-09 18:24:40|89.29||89.24||89.29||89.24||0
1654799090000|2022-06-09 18:24:50|89.29||89.29||89.29||89.29||0
1654799100000|2022-06-09 18:25:00|89.24||89.24||89.24||89.24||0
1654799160000|2022-06-09 18:26:00|89.29|89.21|89.29|89.16|89.29|89.21|89.29|89.16|0
1654799180000|2022-06-09 18:26:20||89.21||89.21||89.21||89.21|0
1654799260000|2022-06-09 18:27:40|89.34||89.34||89.34||89.34||65
1654799320000|2022-06-09 18:28:40|89.29||89.34||89.34||89.29||0
1654799390000|2022-06-09 18:29:50|89.29||89.29||89.29||89.29||0
1654799490000|2022-06-09 18:31:30||89.16||89.16||89.16||89.16|80
1654799530000|2022-06-09 18:32:10|89.24||89.24||89.24||89.24||0
1654799550000|2022-06-09 18:32:30|89.29||89.29||89.29||89.29||0
1654799560000|2022-06-09 18:32:40|89.24||89.24||89.24||89.24||0
1654799620000|2022-06-09 18:33:40|||||||||8
1654799700000|2022-06-09 18:35:00|||||||||4
1654799730000|2022-06-09 18:35:30|89.29||89.29||89.29||89.29||70
1654799750000|2022-06-09 18:35:50|89.24||89.24||89.24||89.24||0
1654799760000|2022-06-09 18:36:00|||||||||1
1654799770000|2022-06-09 18:36:10|||||||||21
1654799910000|2022-06-09 18:38:30|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|262
1654799920000|2022-06-09 18:38:40|89.24||89.24||89.24||89.19||0
1654799930000|2022-06-09 18:38:50|89.19||89.19||89.19||89.19||0
1654799940000|2022-06-09 18:39:00|89.24||89.19||89.24||89.19||0
1654799950000|2022-06-09 18:39:10|89.24||89.24||89.24||89.24||0
1654799980000|2022-06-09 18:39:40|89.19||89.19||89.19||89.19||0
1654800000000|2022-06-09 18:40:00|89.24||89.24||89.24||89.24||0
1654800010000|2022-06-09 18:40:10|89.19||89.19||89.19||89.19||0
1654800040000|2022-06-09 18:40:40|89.24||89.19||89.24||89.19||0
1654800050000|2022-06-09 18:40:50|89.24||89.24||89.24||89.24||0
1654800060000|2022-06-09 18:41:00|89.19||89.24||89.24||89.19||0
1654800070000|2022-06-09 18:41:10|89.19||89.19||89.19||89.19||0
1654800080000|2022-06-09 18:41:20|89.24||89.24||89.24||89.24||0
1654800120000|2022-06-09 18:42:00||89.16||89.11||89.16||89.11|0
1654800140000|2022-06-09 18:42:20|89.19||89.24||89.24||89.19||0
1654800150000|2022-06-09 18:42:30|89.19||89.24||89.24||89.19||0
1654800160000|2022-06-09 18:42:40|89.19||89.19||89.19||89.19||0
1654800170000|2022-06-09 18:42:50|89.24||89.19||89.24||89.19||0
1654800240000|2022-06-09 18:44:00|89.24||89.24||89.24||89.24||50
1654800250000|2022-06-09 18:44:10|89.19||89.19||89.24||89.19||0
1654800280000|2022-06-09 18:44:40|||||||||9
1654800330000|2022-06-09 18:45:30|||||||||9
1654800340000|2022-06-09 18:45:40|89.24|89.16|89.24|89.16|89.24|89.16|89.24|89.11|7
1654800410000|2022-06-09 18:46:50||89.11||89.11||89.11||89.11|125
1654800420000|2022-06-09 18:47:00|89.19||89.19||89.19||89.19||0
1654800430000|2022-06-09 18:47:10|89.24||89.24||89.24||89.24||6
1654800450000|2022-06-09 18:47:30||89.16||89.11||89.16||89.11|0
1654800460000|2022-06-09 18:47:40||89.16||89.11||89.16||89.11|0
1654800490000|2022-06-09 18:48:10|89.19||89.19||89.19||89.19||0
1654800530000|2022-06-09 18:48:50|||||||||11
1654800590000|2022-06-09 18:49:50|89.24||89.24||89.24||89.24||17
1654800610000|2022-06-09 18:50:10|89.19||89.19||89.19||89.19||0
1654800620000|2022-06-09 18:50:20|||||||||6
1654800630000|2022-06-09 18:50:30|89.24||89.24||89.24||89.24||4
1654800640000|2022-06-09 18:50:40||89.16||89.11||89.16||89.11|0
1654800660000|2022-06-09 18:51:00|89.19||89.24||89.24||89.19||0
1654800670000|2022-06-09 18:51:10|89.19||89.19||89.19||89.19||0
1654800740000|2022-06-09 18:52:20|89.24||89.24||89.24||89.24||3
1654800750000|2022-06-09 18:52:30|89.19||89.24||89.24||89.19||0
1654800760000|2022-06-09 18:52:40|89.19||89.24||89.24||89.19||0
1654800770000|2022-06-09 18:52:50|89.19||89.19||89.19||89.19||0
1654800790000|2022-06-09 18:53:10|89.24||89.24||89.24||89.24||5
1654800810000|2022-06-09 18:53:30|89.19||89.19||89.19||89.19||0
1654800840000|2022-06-09 18:54:00|||||||||7
1654800850000|2022-06-09 18:54:10|||||||||1
1654800860000|2022-06-09 18:54:20|||||||||4
1654800880000|2022-06-09 18:54:40|89.24||89.24||89.24||89.24||3
1654800900000|2022-06-09 18:55:00|89.19||89.19||89.19||89.19||0
1654800920000|2022-06-09 18:55:20|89.24||89.24||89.24||89.24||0
1654800930000|2022-06-09 18:55:30|89.19||89.19||89.19||89.19||0
1654800970000|2022-06-09 18:56:10|||||||||3
1654800980000|2022-06-09 18:56:20|||||||||4
1654801000000|2022-06-09 18:56:40|89.24||89.24||89.24||89.24||58
1654801010000|2022-06-09 18:56:50||89.16||89.16||89.16||89.11|6
1654801020000|2022-06-09 18:57:00|||||||||11
1654801030000|2022-06-09 18:57:10|||||||||7
1654801040000|2022-06-09 18:57:20|||||||||3
1654801050000|2022-06-09 18:57:30|||||||||8
1654801060000|2022-06-09 18:57:40|||||||||8
1654801070000|2022-06-09 18:57:50|||||||||10
1654801080000|2022-06-09 18:58:00|89.29||89.29||89.29||89.29||107
1654801090000|2022-06-09 18:58:10|89.24||89.24||89.24||89.24||8
1654801100000|2022-06-09 18:58:20|||||||||14
1654801120000|2022-06-09 18:58:40|||||||||17
1654801130000|2022-06-09 18:58:50|89.19|89.11|89.19|89.11|89.19|89.11|89.19|89.11|47
1654801150000|2022-06-09 18:59:10|89.14|89.06|89.14|89.06|89.14|89.06|89.14|89.06|25
1654801180000|2022-06-09 18:59:40|||||||||148
1654801200000|2022-06-09 19:00:00|89.09|89.01|89.14|89.01|89.14|89.01|89.09|89.01|585
1654801210000|2022-06-09 19:00:10|89.09||89.09||89.09||89.09||0
1654801220000|2022-06-09 19:00:20|89.14||89.14||89.14||89.14||5
1654801230000|2022-06-09 19:00:30|89.09||89.09||89.09||89.09||0
1654801290000|2022-06-09 19:01:30|||||||||10
1654801320000|2022-06-09 19:02:00|||||||||72
1654801350000|2022-06-09 19:02:30|||||||||10
1654801360000|2022-06-09 19:02:40|||||||||11
1654801400000|2022-06-09 19:03:20|||||||||89
1654801410000|2022-06-09 19:03:30|||||||||5
1654801430000|2022-06-09 19:03:50||88.96||88.96||88.96||88.96|31
1654801460000|2022-06-09 19:04:20|89.04||89.09||89.09||89.04||10
1654801470000|2022-06-09 19:04:30|89.04||89.04||89.04||89.04||65
1654801490000|2022-06-09 19:04:50|||||||||50
1654801500000|2022-06-09 19:05:00|88.99|88.91|89.04|88.91|89.04|88.91|88.99|88.91|34
1654801510000|2022-06-09 19:05:10|88.99||89.04||89.04||88.99||0
1654801520000|2022-06-09 19:05:20|88.99||88.99||88.99||88.99||0
1654801540000|2022-06-09 19:05:40|89.04|88.86|89.04|88.96|89.04|88.96|89.04|88.86|91
1654801550000|2022-06-09 19:05:50|||||||||106
1654801560000|2022-06-09 19:06:00|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|101
1654801570000|2022-06-09 19:06:10|89.04||89.04||89.04||89.04||0
1654801580000|2022-06-09 19:06:20|88.99||88.99||89.04||88.99||0
1654801590000|2022-06-09 19:06:30|89.04||89.04||89.04||89.04||0
1654801610000|2022-06-09 19:06:50|88.99||88.99||88.99||88.99||0
1654801620000|2022-06-09 19:07:00|89.04||89.04||89.04||89.04||0
1654801640000|2022-06-09 19:07:20|88.99||89.04||89.04||88.99||0
1654801650000|2022-06-09 19:07:30|88.99||88.99||88.99||88.99||0
1654801660000|2022-06-09 19:07:40|89.04||89.04||89.04||89.04||0
1654801670000|2022-06-09 19:07:50|88.99||88.99||88.99||88.99||0
1654801680000|2022-06-09 19:08:00|88.94|88.86|88.94|88.86|88.94|88.91|88.94|88.86|42
1654801700000|2022-06-09 19:08:20|||||||||2
1654801710000|2022-06-09 19:08:30||88.81||88.81||88.81||88.81|1
1654801720000|2022-06-09 19:08:40|88.99|88.86|88.94|88.86|88.99|88.86|88.94|88.86|0
1654801730000|2022-06-09 19:08:50|88.99||88.99||88.99||88.99||0
1654801740000|2022-06-09 19:09:00|88.94||88.94||88.99||88.94||0
1654801750000|2022-06-09 19:09:10|88.99||88.94||88.99||88.94||1
1654801760000|2022-06-09 19:09:20|88.99||88.99||88.99||88.94||0
1654801770000|2022-06-09 19:09:30|88.94||88.94||88.94||88.94||0
1654801780000|2022-06-09 19:09:40|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|50
1654801840000|2022-06-09 19:10:40|||||||||116
1654801850000|2022-06-09 19:10:50|||||||||73
1654801860000|2022-06-09 19:11:00|88.94|88.86|88.99|88.86|88.99|88.86|88.94|88.86|17
1654801870000|2022-06-09 19:11:10|88.94||88.94||88.94||88.94||0
1654801890000|2022-06-09 19:11:30|88.99||88.99||88.99||88.99||0
1654801910000|2022-06-09 19:11:50|88.94||88.99||88.99||88.94||6
1654801920000|2022-06-09 19:12:00|88.94||88.99||88.99||88.94||0
1654801950000|2022-06-09 19:12:30|88.94||88.94||88.94||88.94||0
1654801960000|2022-06-09 19:12:40|88.99||88.99||88.99||88.99||0
1654801980000|2022-06-09 19:13:00|88.94||88.94||88.94||88.94||0
1654802020000|2022-06-09 19:13:40|88.99||88.94||88.99||88.94||0
1654802040000|2022-06-09 19:14:00|||||||||12
1654802080000|2022-06-09 19:14:40|88.99||88.94||88.99||88.94||1
1654802160000|2022-06-09 19:16:00|88.99|88.91|88.99|88.91|88.99|88.91|88.99|88.91|50
1654802220000|2022-06-09 19:17:00|88.94|88.86|88.99|88.86|88.99|88.86|88.94|88.86|20
1654802230000|2022-06-09 19:17:10||88.91||88.91||88.91||88.91|0
1654802250000|2022-06-09 19:17:30||88.86||88.91||88.91||88.86|0
1654802280000|2022-06-09 19:18:00||88.86||88.86||88.86||88.86|16
1654802290000|2022-06-09 19:18:10||88.91||88.91||88.91||88.91|0
1654802360000|2022-06-09 19:19:20|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|4
1654802370000|2022-06-09 19:19:30||88.91||88.91||88.91||88.91|2
1654802380000|2022-06-09 19:19:40|88.99||88.99||88.99||88.99||0
1654802410000|2022-06-09 19:20:10|89.04||89.04||89.04||89.04||0
1654802420000|2022-06-09 19:20:20|88.99||88.99||89.04||88.99||0
1654802430000|2022-06-09 19:20:30|89.04||88.99||89.04||88.99||0
1654802440000|2022-06-09 19:20:40|89.04||89.04||89.04||89.04||0
1654802460000|2022-06-09 19:21:00|88.99||89.04||89.04||88.99||0
1654802470000|2022-06-09 19:21:10|88.99||89.04||89.04||88.99||0
1654802480000|2022-06-09 19:21:20|88.99||88.99||89.04||88.99||0
1654802520000|2022-06-09 19:22:00|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|1
1654802580000|2022-06-09 19:23:00|88.99||88.99||88.99||88.99||1
1654802590000|2022-06-09 19:23:10|88.94||88.99||88.99||88.94||0
1654802620000|2022-06-09 19:23:40||88.91||88.91||88.91||88.91|0
1654802650000|2022-06-09 19:24:10|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|16
1654802720000|2022-06-09 19:25:20|88.99|88.91|88.99|88.91|89.04|88.91|88.99|88.91|6
1654802750000|2022-06-09 19:25:50||88.86||88.91||88.91||88.86|1
1654802760000|2022-06-09 19:26:00|||||||||3
1654802780000|2022-06-09 19:26:20|||||||||2
1654802790000|2022-06-09 19:26:30||88.86||88.86||88.86||88.86|1
1654802830000|2022-06-09 19:27:10||88.91||88.91||88.91||88.91|0
1654802840000|2022-06-09 19:27:20|||||||||1
1654802850000|2022-06-09 19:27:30|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|1
1654802940000|2022-06-09 19:29:00|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|11
1654802960000|2022-06-09 19:29:20|||||||||23
1654802990000|2022-06-09 19:29:50|||||||||7
1654803000000|2022-06-09 19:30:00|||||||||13
1654803040000|2022-06-09 19:30:40|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|516
1654803060000|2022-06-09 19:31:00|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.71|13
1654803070000|2022-06-09 19:31:10|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|1
1654803110000|2022-06-09 19:31:50|88.89||88.84||88.89||88.84||0
1654803120000|2022-06-09 19:32:00|88.89||88.84||88.89||88.84||0
1654803130000|2022-06-09 19:32:10|88.89||88.89||88.89||88.89||16
1654803160000|2022-06-09 19:32:40||88.81||88.81||88.81||88.81|0
1654803190000|2022-06-09 19:33:10|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|79
1654803200000|2022-06-09 19:33:20|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|103
1654803240000|2022-06-09 19:34:00|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|1
1654803280000|2022-06-09 19:34:40||88.71||88.71||88.71||88.71|22
1654803310000|2022-06-09 19:35:10||88.76||88.76||88.76||88.76|0
1654803330000|2022-06-09 19:35:30|88.89||88.89||88.89||88.89||11
1654803340000|2022-06-09 19:35:40|88.84|88.81|88.84|88.76|88.84|88.81|88.84|88.76|0
1654803350000|2022-06-09 19:35:50||88.71||88.71||88.71||88.71|2
1654803360000|2022-06-09 19:36:00|88.79|88.76|88.84|88.76|88.84|88.76|88.79|88.76|19
1654803400000|2022-06-09 19:36:40|||||||||23
1654803460000|2022-06-09 19:37:40||88.71||88.71||88.71||88.71|21
1654803490000|2022-06-09 19:38:10||88.76||88.76||88.76||88.76|0
1654803510000|2022-06-09 19:38:30|||||||||21
1654803550000|2022-06-09 19:39:10|||||||||12
1654803560000|2022-06-09 19:39:20||88.71||88.71||88.71||88.71|25
1654803570000|2022-06-09 19:39:30|88.79||88.79||88.79||88.79||125
1654803620000|2022-06-09 19:40:20|||||||||22
1654803630000|2022-06-09 19:40:30|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|24
1654803660000|2022-06-09 19:41:00|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|19
1654803680000|2022-06-09 19:41:20|||||||||10
1654803730000|2022-06-09 19:42:10|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|29
1654803780000|2022-06-09 19:43:00|88.79||88.79||88.79||88.79||40
1654803790000|2022-06-09 19:43:10|88.74||88.74||88.74||88.74||0
1654803820000|2022-06-09 19:43:40|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|1
1654803850000|2022-06-09 19:44:10|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|54
1654803880000|2022-06-09 19:44:40|||||||||9
1654803900000|2022-06-09 19:45:00|||||||||68
1654803910000|2022-06-09 19:45:10|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|70
1654803930000|2022-06-09 19:45:30|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|7
1654803950000|2022-06-09 19:45:50|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|1
1654803970000|2022-06-09 19:46:10|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|30
1654804000000|2022-06-09 19:46:40|||||||||12
1654804020000|2022-06-09 19:47:00|||||||||5
1654804040000|2022-06-09 19:47:20|||||||||12
1654804080000|2022-06-09 19:48:00|||||||||50
1654804090000|2022-06-09 19:48:10|||||||||5
1654804120000|2022-06-09 19:48:40|||||||||14
1654804130000|2022-06-09 19:48:50|||||||||107
1654804140000|2022-06-09 19:49:00|||||||||101
1654804150000|2022-06-09 19:49:10|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|33
1654804170000|2022-06-09 19:49:30|88.74|88.66|88.69|88.61|88.74|88.66|88.69|88.61|207
1654804180000|2022-06-09 19:49:40|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|0
1654804200000|2022-06-09 19:50:00|88.69|88.61|88.69|88.61|88.69|88.61|88.64|88.56|39
1654804210000|2022-06-09 19:50:10|||||||||20
1654804220000|2022-06-09 19:50:20|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|11
1654804230000|2022-06-09 19:50:30|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|6
1654804250000|2022-06-09 19:50:50|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|13
1654804280000|2022-06-09 19:51:20|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|7
1654804300000|2022-06-09 19:51:40|||||||||7
1654804320000|2022-06-09 19:52:00|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.66|14
1654804340000|2022-06-09 19:52:20|88.79|88.71|88.79|88.71|88.79|88.71|88.79|88.66|7
1654804350000|2022-06-09 19:52:30||88.66||88.66||88.71||88.66|0
1654804360000|2022-06-09 19:52:40|88.74||88.74||88.74||88.74||4
1654804370000|2022-06-09 19:52:50|88.79|88.71|88.74|88.66|88.79|88.71|88.74|88.66|12
1654804380000|2022-06-09 19:53:00|88.79||88.74||88.79||88.74||4
1654804390000|2022-06-09 19:53:10|||||||||4
1654804400000|2022-06-09 19:53:20|||||||||4
1654804410000|2022-06-09 19:53:30|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|5
1654804420000|2022-06-09 19:53:40|||||||||4
1654804430000|2022-06-09 19:53:50|||||||||7
1654804450000|2022-06-09 19:54:10|||||||||15
1654804460000|2022-06-09 19:54:20|88.74|88.66|88.74|88.66|88.74|88.66|88.74|88.61|71
1654804470000|2022-06-09 19:54:30||88.61||88.66||88.66||88.61|0
1654804480000|2022-06-09 19:54:40|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|17
1654804500000|2022-06-09 19:55:00|88.79|88.71|88.74|88.61|88.79|88.71|88.69|88.61|77
1654804510000|2022-06-09 19:55:10|88.69|88.56|88.69|88.61|88.69|88.61|88.69|88.56|4
1654804520000|2022-06-09 19:55:20|88.64|88.56|88.64|88.56|88.69|88.56|88.64|88.56|14
1654804540000|2022-06-09 19:55:40||88.51||88.56||88.56||88.51|103
1654804560000|2022-06-09 19:56:00|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|142
1654804570000|2022-06-09 19:56:10|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|0
1654804580000|2022-06-09 19:56:20|88.69||88.69||88.69||88.69||15
1654804590000|2022-06-09 19:56:30|88.64||88.69||88.69||88.64||7
1654804600000|2022-06-09 19:56:40|88.64||88.64||88.69||88.64||0
1654804610000|2022-06-09 19:56:50|88.69|88.61|88.69|88.61|88.69|88.61|88.64|88.61|6
1654804620000|2022-06-09 19:57:00|88.64|88.56|88.64|88.56|88.64|88.56|88.64|88.56|1
1654804640000|2022-06-09 19:57:20|||||||||7
1654804650000|2022-06-09 19:57:30|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|44
1654804680000|2022-06-09 19:58:00|||||||||54
1654804690000|2022-06-09 19:58:10|||||||||19
1654804700000|2022-06-09 19:58:20|||||||||6
1654804720000|2022-06-09 19:58:40|||||||||3
1654804730000|2022-06-09 19:58:50|||||||||6
1654804740000|2022-06-09 19:59:00|||||||||15
1654804750000|2022-06-09 19:59:10|||||||||3
1654804760000|2022-06-09 19:59:20|||||||||3
1654804770000|2022-06-09 19:59:30|||||||||34
1654804780000|2022-06-09 19:59:40|88.64|88.56|88.69|88.56|88.69|88.56|88.64|88.56|67
1654804790000|2022-06-09 19:59:50|88.64||88.69||88.69||88.64||2
1654840860000|2022-06-10 06:01:00|88.74||88.74||88.74||88.74||0
1654840870000|2022-06-10 06:01:10|88.69|88.61|88.79|88.66|88.79|88.66|88.69|88.56|0
1654840880000|2022-06-10 06:01:20||88.71||88.66||88.71||88.66|0
1654840890000|2022-06-10 06:01:30|88.74|88.71|88.79|88.66|88.79|88.71|88.74|88.61|1
1654840900000|2022-06-10 06:01:40||88.61||88.61||88.61||88.61|0
1654840910000|2022-06-10 06:01:50|88.74|88.56|88.74|88.56|88.74|88.56|88.74|88.56|0
1654840920000|2022-06-10 06:02:00|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.56|0
1654840930000|2022-06-10 06:02:10|88.74||88.74||88.74||88.74||17
1654840950000|2022-06-10 06:02:30|88.69||88.69||88.74||88.69||0
1654840960000|2022-06-10 06:02:40||88.56||88.61||88.61||88.56|0
1654840970000|2022-06-10 06:02:50|88.74||88.74||88.74||88.74||0
1654840980000|2022-06-10 06:03:00||88.66||88.61||88.66||88.61|0
1654840990000|2022-06-10 06:03:10|88.79|88.66|88.79|88.66|88.79|88.66|88.79|88.66|0
1654841010000|2022-06-10 06:03:30|88.74||88.79||88.79||88.74||0
1654841040000|2022-06-10 06:04:00|88.74||88.79||88.79||88.74||0
1654841070000|2022-06-10 06:04:30|88.74||88.74||88.74||88.74||1
1654841080000|2022-06-10 06:04:40|88.79||88.79||88.79||88.74||0
1654841100000|2022-06-10 06:05:00|88.74||88.79||88.79||88.74||0
1654841110000|2022-06-10 06:05:10|88.74|88.61|88.74|88.61|88.74|88.61|88.74|88.61|0
1654841160000|2022-06-10 06:06:00|88.79|88.66|88.79|88.71|88.79|88.71|88.79|88.66|0
1654841210000|2022-06-10 06:06:50|||||||||3
1654841220000|2022-06-10 06:07:00|88.84||88.84||88.84||88.84||0
1654841230000|2022-06-10 06:07:10||88.76||88.71||88.76||88.71|1
1654841240000|2022-06-10 06:07:20||88.76||88.71||88.76||88.71|0
1654841290000|2022-06-10 06:08:10|88.79||88.84||88.84||88.79||0
1654841300000|2022-06-10 06:08:20||88.76||88.76||88.76||88.76|0
1654841310000|2022-06-10 06:08:30||88.71||88.71||88.76||88.71|0
1654841380000|2022-06-10 06:09:40|88.89|88.76|88.89|88.76|88.89|88.76|88.89|88.71|12
1654841420000|2022-06-10 06:10:20|88.84|88.71|88.84|88.71|88.84|88.71|88.84|88.71|9
1654841460000|2022-06-10 06:11:00|88.79|88.66|88.79|88.66|88.79|88.66|88.79|88.66|10
1654841470000|2022-06-10 06:11:10||88.71||88.66||88.71||88.66|11
1654841480000|2022-06-10 06:11:20||88.71||88.71||88.71||88.66|42
1654841490000|2022-06-10 06:11:30|88.84|88.76|88.84|88.71|88.84|88.76|88.84|88.71|11
1654841500000|2022-06-10 06:11:40|88.89|88.76|88.89|88.76|88.89|88.76|88.89|88.71|4
1654841530000|2022-06-10 06:12:10|88.94|88.81|88.89|88.76|88.94|88.81|88.89|88.76|13
1654841540000|2022-06-10 06:12:20||88.81||88.76||88.81||88.76|5
1654841550000|2022-06-10 06:12:30||88.81||88.81||88.81||88.76|3
1654841590000|2022-06-10 06:13:10||88.76||88.76||88.76||88.76|0
1654841640000|2022-06-10 06:14:00||88.81||88.81||88.81||88.76|0
1654841670000|2022-06-10 06:14:30|88.94||88.94||88.94||88.94||0
1654841700000|2022-06-10 06:15:00|88.89|88.76|88.89|88.76|88.89|88.76|88.89|88.76|0
1654841790000|2022-06-10 06:16:30|88.94|88.81|88.94|88.81|88.94|88.81|88.94|88.81|0
1654841820000|2022-06-10 06:17:00|88.89||88.89||88.89||88.89||0
1654841840000|2022-06-10 06:17:20||88.76||88.76||88.76||88.76|2
1654841870000|2022-06-10 06:17:50|88.84||88.84||88.84||88.84||0
1654841880000|2022-06-10 06:18:00||88.71||88.71||88.71||88.71|0
1654841900000|2022-06-10 06:18:20|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|33
1654841910000|2022-06-10 06:18:30|88.94||88.94||88.94||88.94||71
1654841970000|2022-06-10 06:19:30|88.89||88.89||88.89||88.89||0
1654842000000|2022-06-10 06:20:00|88.94||88.94||88.94||88.94||0
1654842010000|2022-06-10 06:20:10|88.89||88.89||88.89||88.89||0
1654842050000|2022-06-10 06:20:50|88.94||88.94||88.94||88.94||0
1654842060000|2022-06-10 06:21:00|88.89||88.89||88.89||88.89||0
1654842070000|2022-06-10 06:21:10|88.94||88.89||88.94||88.89||0
1654842080000|2022-06-10 06:21:20|88.94||88.94||88.94||88.94||0
1654842090000|2022-06-10 06:21:30|88.89||88.89||88.89||88.89||0
1654842120000|2022-06-10 06:22:00|88.84|88.71|88.84|88.71|88.84|88.71|88.84|88.71|117
1654842170000|2022-06-10 06:22:50|||||||||20
1654842180000|2022-06-10 06:23:00|88.89|88.76|88.89|88.76|88.89|88.76|88.84|88.76|0
1654842190000|2022-06-10 06:23:10||88.81||88.76||88.81||88.76|0
1654842200000|2022-06-10 06:23:20|88.84||88.84||88.84||88.84||0
1654842220000|2022-06-10 06:23:40|88.89||88.89||88.89||88.89||0
1654842230000|2022-06-10 06:23:50|88.84|88.71|88.84|88.71|88.84|88.71|88.84|88.71|0
1654842260000|2022-06-10 06:24:20|88.79|88.66|88.79|88.71|88.79|88.71|88.79|88.66|0
1654842270000|2022-06-10 06:24:30|88.84||88.84||88.84||88.84||0
1654842280000|2022-06-10 06:24:40||88.76||88.71||88.76||88.71|0
1654842320000|2022-06-10 06:25:20|88.79||88.84||88.84||88.79||0
1654842330000|2022-06-10 06:25:30|88.79||88.84||88.84||88.79||0
1654842340000|2022-06-10 06:25:40|88.79||88.79||88.79||88.79||0
1654842350000|2022-06-10 06:25:50|88.84||88.84||88.84||88.84||0
1654842380000|2022-06-10 06:26:20|88.79||88.79||88.79||88.79||0
1654842390000|2022-06-10 06:26:30|88.84||88.84||88.84||88.84||0
1654842440000|2022-06-10 06:27:20||88.76||88.76||88.76||88.71|3
1654842450000|2022-06-10 06:27:30|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|16
1654842470000|2022-06-10 06:27:50||88.76||88.76||88.76||88.76|0
1654842480000|2022-06-10 06:28:00||88.81||88.81||88.81||88.81|0
1654842490000|2022-06-10 06:28:10|88.94||88.94||88.94||88.94||50
1654842510000|2022-06-10 06:28:30|88.99|88.86|88.99|88.86|88.99|88.86|88.99|88.86|0
1654842580000|2022-06-10 06:29:40||88.91||88.91||88.91||88.91|0
1654842590000|2022-06-10 06:29:50|88.94|88.86|88.94|88.86|88.94|88.86|88.94|88.86|2
1654842620000|2022-06-10 06:30:20||88.81||88.81||88.81||88.81|0
1654842670000|2022-06-10 06:31:10||88.86||88.86||88.86||88.86|0
1654842680000|2022-06-10 06:31:20||88.81||88.81||88.81||88.81|0
1654842690000|2022-06-10 06:31:30|88.79|88.71|88.89|88.76|88.89|88.76|88.79|88.71|58
1654842730000|2022-06-10 06:32:10|88.84||88.89||88.89||88.84||0
1654842740000|2022-06-10 06:32:20|88.84||88.84||88.84||88.84||0
1654842760000|2022-06-10 06:32:40||88.71||88.71||88.71||88.71|0
1654842770000|2022-06-10 06:32:50||88.76||88.76||88.76||88.76|0
1654842790000|2022-06-10 06:33:10|88.89||88.89||88.89||88.89||0
1654842800000|2022-06-10 06:33:20|88.84||88.84||88.84||88.84||0
1654842810000|2022-06-10 06:33:30|88.89||88.89||88.89||88.89||0
1654842850000|2022-06-10 06:34:10|88.94|88.81|88.89|88.81|88.94|88.81|88.89|88.81|0
1654842860000|2022-06-10 06:34:20|88.94||88.94||88.94||88.94||0
1654842870000|2022-06-10 06:34:30|88.89|88.76|88.89|88.76|88.89|88.76|88.89|88.76|0
1654842920000|2022-06-10 06:35:20|88.84||88.84||88.84||88.84||0
1654842940000|2022-06-10 06:35:40||88.71||88.71||88.71||88.71|0
1654842980000|2022-06-10 06:36:20|88.79||88.79||88.79||88.79||0
1654842990000|2022-06-10 06:36:30||88.66||88.66||88.66||88.66|0
1654843000000|2022-06-10 06:36:40||88.71||88.71||88.71||88.71|0
1654843010000|2022-06-10 06:36:50||88.66||88.66||88.66||88.66|0
1654843070000|2022-06-10 06:37:50|88.74||88.74||88.74||88.74||0
1654843080000|2022-06-10 06:38:00||88.61||88.61||88.61||88.61|0
1654843120000|2022-06-10 06:38:40||88.66||88.66||88.66||88.66|0
1654843130000|2022-06-10 06:38:50|88.79||88.79||88.79||88.79||0
1654843150000|2022-06-10 06:39:10||88.71||88.71||88.71||88.71|0
1654843180000|2022-06-10 06:39:40||88.66||88.66||88.66||88.66|0
1654843210000|2022-06-10 06:40:10|||||||||24
1654843240000|2022-06-10 06:40:40|88.74|88.61|88.74|88.61|88.74|88.61|88.74|88.61|0
1654843250000|2022-06-10 06:40:50||88.66||88.66||88.66||88.66|0
1654843260000|2022-06-10 06:41:00|88.79|88.61|88.79|88.66|88.79|88.66|88.79|88.61|0
1654843280000|2022-06-10 06:41:20|88.74||88.79||88.79||88.74||0
1654843340000|2022-06-10 06:42:20||88.71||88.71||88.71||88.71|0
1654843360000|2022-06-10 06:42:40|88.84||88.84||88.84||88.84||0
1654843390000|2022-06-10 06:43:10|88.79||88.79||88.79||88.79||0
1654843400000|2022-06-10 06:43:20|88.84||88.79||88.84||88.79||0
1654843410000|2022-06-10 06:43:30||88.66||88.66||88.66||88.66|0
1654843470000|2022-06-10 06:44:30|88.74||88.79||88.79||88.74||0
1654843480000|2022-06-10 06:44:40|88.74||88.74||88.74||88.74||0
1654843500000|2022-06-10 06:45:00||88.61||88.66||88.66||88.61|0
1654843530000|2022-06-10 06:45:30||88.61||88.61||88.61||88.61|0
1654843560000|2022-06-10 06:46:00|88.69|88.56|88.69|88.56|88.69|88.56|88.64|88.56|0
1654843570000|2022-06-10 06:46:10|88.64||88.69||88.69||88.64||0
1654843580000|2022-06-10 06:46:20|88.64|88.61|88.69|88.61|88.69|88.61|88.64|88.61|3
1654843610000|2022-06-10 06:46:50|88.74||88.74||88.74||88.74||0
1654843630000|2022-06-10 06:47:10|88.69|88.56|88.69|88.56|88.69|88.56|88.69|88.56|0
1654843650000|2022-06-10 06:47:30|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|86
1654843660000|2022-06-10 06:47:40|||||||||24
1654843680000|2022-06-10 06:48:00||88.46||88.51||88.51||88.46|3
1654843730000|2022-06-10 06:48:50|88.54|88.46|88.49|88.41|88.59|88.46|88.49|88.41|111
1654843750000|2022-06-10 06:49:10|88.59|88.46|88.59|88.46|88.59|88.46|88.59|88.46|481
1654843760000|2022-06-10 06:49:20||88.51||88.51||88.51||88.51|17
1654843780000|2022-06-10 06:49:40|||||||||100
1654843800000|2022-06-10 06:50:00|||||||||1
1654843860000|2022-06-10 06:51:00|88.54|88.46|88.59|88.46|88.59|88.46|88.54|88.46|1
1654843870000|2022-06-10 06:51:10|88.54||88.54||88.59||88.54||0
1654843890000|2022-06-10 06:51:30|88.59||88.59||88.59||88.59||1
1654843910000|2022-06-10 06:51:50|88.54||88.54||88.54||88.54||0
1654844000000|2022-06-10 06:53:20|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|2
1654844010000|2022-06-10 06:53:30||88.46||88.46||88.51||88.46|0
1654844020000|2022-06-10 06:53:40||88.51||88.51||88.51||88.46|0
1654844050000|2022-06-10 06:54:10|88.69|88.61|88.69|88.61|88.69|88.61|88.69|88.61|329
1654844060000|2022-06-10 06:54:20|88.74||88.74||88.74||88.74||0
1654844070000|2022-06-10 06:54:30|88.69||88.69||88.69||88.69||0
1654844090000|2022-06-10 06:54:50||88.56||88.56||88.56||88.56|6
1654844110000|2022-06-10 06:55:10|88.64||88.64||88.64||88.64||0
1654844120000|2022-06-10 06:55:20|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|177
1654844180000|2022-06-10 06:56:20|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|20
1654844190000|2022-06-10 06:56:30|||||||||200
1654844200000|2022-06-10 06:56:40|88.69|88.56|88.69|88.61|88.69|88.61|88.69|88.56|281
1654844210000|2022-06-10 06:56:50||88.56||88.61||88.61||88.56|6
1654844220000|2022-06-10 06:57:00|88.64|88.56|88.59|88.46|88.64|88.56|88.54|88.46|106
1654844240000|2022-06-10 06:57:20|88.54||88.54||88.54||88.54||0
1654844280000|2022-06-10 06:58:00|88.49|88.41|88.54|88.41|88.54|88.41|88.49|88.41|11
1654844290000|2022-06-10 06:58:10||88.46||88.46||88.46||88.46|0
1654844300000|2022-06-10 06:58:20|88.59||88.59||88.59||88.59||0
1654844340000|2022-06-10 06:59:00|88.54||88.54||88.54||88.54||0
1654844360000|2022-06-10 06:59:20|88.59||88.59||88.59||88.59||4
1654844370000|2022-06-10 06:59:30|88.69|88.51|88.69|88.56|88.69|88.61|88.69|88.51|64
1654844380000|2022-06-10 06:59:40||88.61||88.56||88.61||88.56|58
1654844390000|2022-06-10 06:59:50|88.74|88.61|88.84|88.71|88.84|88.71|88.74|88.61|132
1654844400000|2022-06-10 07:00:00|88.79|88.66|88.69|88.56|88.79|88.66|88.64|88.56|202
1654844410000|2022-06-10 07:00:10|88.74|88.61|88.64|88.56|88.74|88.61|88.64|88.56|12
1654844420000|2022-06-10 07:00:20|88.59|88.51|88.69|88.56|88.69|88.56|88.59|88.51|156
1654844430000|2022-06-10 07:00:30|88.64|88.61|88.64|88.56|88.69|88.61|88.64|88.56|70
1654844440000|2022-06-10 07:00:40|88.69|88.61|88.69|88.61|88.69|88.61|88.64|88.61|14
1654844450000|2022-06-10 07:00:50|88.64|88.51|88.54|88.41|88.64|88.56|88.54|88.41|555
1654844460000|2022-06-10 07:01:00|88.49|88.46|88.49|88.41|88.54|88.46|88.49|88.36|179
1654844470000|2022-06-10 07:01:10|88.44|88.36|88.44|88.36|88.44|88.36|88.39|88.31|94
1654844480000|2022-06-10 07:01:20|88.39|88.31|88.39|88.31|88.44|88.31|88.39|88.31|74
1654844490000|2022-06-10 07:01:30|88.44|88.36|88.44|88.36|88.44|88.36|88.39|88.31|314
1654844500000|2022-06-10 07:01:40|88.49|88.31|88.49|88.41|88.49|88.41|88.49|88.31|108
1654844510000|2022-06-10 07:01:50|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|39
1654844520000|2022-06-10 07:02:00|88.59||88.54||88.59||88.54||5
1654844530000|2022-06-10 07:02:10|88.59|88.36|88.49|88.41|88.59|88.41|88.49|88.36|358
1654844540000|2022-06-10 07:02:20|88.44|88.36|88.44|88.36|88.44|88.36|88.39|88.31|85
1654844550000|2022-06-10 07:02:30|88.39|88.31|88.44|88.31|88.44|88.36|88.39|88.31|151
1654844560000|2022-06-10 07:02:40||88.36||88.31||88.36||88.31|15
1654844570000|2022-06-10 07:02:50|88.39|88.36|88.44|88.36|88.44|88.36|88.39|88.36|11
1654844580000|2022-06-10 07:03:00|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|18
1654844590000|2022-06-10 07:03:10|88.44|88.36|88.49|88.36|88.49|88.41|88.39|88.36|205
1654844600000|2022-06-10 07:03:20|88.44||88.44||88.44||88.44||0
1654844620000|2022-06-10 07:03:40|88.49|88.41|88.49|88.41|88.49|88.41|88.49|88.41|28
1654844630000|2022-06-10 07:03:50|88.54||88.49||88.54||88.49||24
1654844640000|2022-06-10 07:04:00|88.44|88.36|88.49|88.41|88.54|88.46|88.44|88.36|159
1654844650000|2022-06-10 07:04:10|88.54|88.46|88.49|88.41|88.54|88.46|88.49|88.41|137
1654844660000|2022-06-10 07:04:20|88.54|88.36|88.54|88.41|88.54|88.46|88.49|88.36|62
1654844670000|2022-06-10 07:04:30||88.46||88.46||88.46||88.41|77
1654844680000|2022-06-10 07:04:40|||||||||53
1654844690000|2022-06-10 07:04:50|88.49|88.41|88.54|88.46|88.54|88.46|88.49|88.41|12
1654844700000|2022-06-10 07:05:00|88.49|88.41|88.49|88.41|88.54|88.41|88.49|88.41|8
1654844710000|2022-06-10 07:05:10|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|13
1654844720000|2022-06-10 07:05:20|88.59|88.51|88.59|88.51|88.59|88.51|88.54|88.46|44
1654844730000|2022-06-10 07:05:30|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.41|276
1654844740000|2022-06-10 07:05:40|88.49|88.41|88.54|88.46|88.54|88.46|88.49|88.41|24
1654844750000|2022-06-10 07:05:50|88.49|88.41|88.59|88.51|88.59|88.51|88.49|88.41|294
1654844760000|2022-06-10 07:06:00|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.41|45
1654844770000|2022-06-10 07:06:10|88.59|88.51|88.59|88.51|88.59|88.51|88.59|88.51|72
1654844780000|2022-06-10 07:06:20|88.64||88.59||88.64||88.59||2
1654844790000|2022-06-10 07:06:30|88.54|88.46|88.59|88.51|88.59|88.51|88.54|88.46|18
1654844800000|2022-06-10 07:06:40||88.46||88.51||88.51||88.46|8
1654844810000|2022-06-10 07:06:50|88.54|88.46|88.59|88.51|88.59|88.51|88.54|88.46|4
1654844820000|2022-06-10 07:07:00|88.54|88.46|88.44|88.36|88.54|88.46|88.44|88.36|409
1654844830000|2022-06-10 07:07:10|88.39|88.31|88.39|88.31|88.39|88.31|88.39|88.31|77
1654844840000|2022-06-10 07:07:20|88.34|88.26|88.29|88.21|88.39|88.26|88.29|88.21|208
1654844850000|2022-06-10 07:07:30|88.34|88.26|88.29|88.21|88.34|88.26|88.29|88.21|26
1654844860000|2022-06-10 07:07:40|88.34|88.26|88.29|88.21|88.34|88.26|88.29|88.21|857
1654844870000|2022-06-10 07:07:50|88.34|88.26|88.34|88.26|88.34|88.26|88.34|88.26|160
1654844880000|2022-06-10 07:08:00|88.29|88.21|88.29|88.21|88.34|88.26|88.29|88.21|352
1654844890000|2022-06-10 07:08:10|||||||||47
1654844900000|2022-06-10 07:08:20|88.34|88.26|88.34|88.26|88.34|88.26|88.29|88.21|974
1654844910000|2022-06-10 07:08:30|88.39|88.31|88.39|88.26|88.39|88.31|88.39|88.26|524
1654844920000|2022-06-10 07:08:40||88.31||88.31||88.31||88.31|0
1654844930000|2022-06-10 07:08:50|88.44|88.36|88.34|88.26|88.44|88.36|88.34|88.26|114
1654844940000|2022-06-10 07:09:00|88.39||88.34||88.39||88.34||49
1654844960000|2022-06-10 07:09:20|88.29|88.21|88.24|88.16|88.29|88.21|88.24|88.16|423
1654844970000|2022-06-10 07:09:30|88.29||88.24||88.29||88.24||43
1654844980000|2022-06-10 07:09:40|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|56
1654844990000|2022-06-10 07:09:50|88.24|88.16|88.19|88.11|88.24|88.16|88.19|88.11|9
1654845000000|2022-06-10 07:10:00|88.24|88.06|88.19|88.11|88.24|88.16|88.19|88.06|71
1654845010000|2022-06-10 07:10:10|||||||||5
1654845020000|2022-06-10 07:10:20|88.14|88.06|88.19|88.06|88.19|88.11|88.14|88.06|45
1654845030000|2022-06-10 07:10:30|88.14|88.01|88.14|88.01|88.14|88.06|88.14|88.01|38
1654845040000|2022-06-10 07:10:40|88.09||88.09||88.14||88.09||18
1654845050000|2022-06-10 07:10:50||87.96||88.01||88.01||87.96|0
1654845060000|2022-06-10 07:11:00|88.04|87.96|88.04|87.96|88.09|87.96|88.04|87.96|84
1654845070000|2022-06-10 07:11:10|87.99|87.91|88.04|87.96|88.04|87.96|87.99|87.91|152
1654845080000|2022-06-10 07:11:20|88.09|88.01|88.04|87.96|88.09|88.01|88.04|87.96|185
1654845090000|2022-06-10 07:11:30||87.91||87.96||87.96||87.91|62
1654845110000|2022-06-10 07:11:50|88.09|88.01|88.04|87.96|88.09|88.01|88.04|87.96|72
1654845120000|2022-06-10 07:12:00|87.99|87.91|87.99|87.91|88.04|87.91|87.99|87.91|52
1654845130000|2022-06-10 07:12:10|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|50
1654845140000|2022-06-10 07:12:20|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|205
1654845150000|2022-06-10 07:12:30|87.99|87.91|88.04|87.96|88.04|87.96|87.99|87.91|298
1654845160000|2022-06-10 07:12:40|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|300
1654845180000|2022-06-10 07:13:00|87.89|87.81|87.89|87.81|87.89|87.81|87.89|87.81|76
1654845190000|2022-06-10 07:13:10|87.94|87.86|87.84|87.76|87.94|87.86|87.84|87.76|187
1654845200000|2022-06-10 07:13:20|87.89|87.81|87.89|87.81|87.89|87.81|87.84|87.76|4
1654845210000|2022-06-10 07:13:30|87.84|87.76|87.89|87.81|87.89|87.81|87.84|87.76|53
1654845220000|2022-06-10 07:13:40|87.94||87.94||87.94||87.89||604
1654845230000|2022-06-10 07:13:50|87.99|87.86|87.99|87.91|87.99|87.91|87.99|87.86|2
1654845240000|2022-06-10 07:14:00|88.04|87.96|87.94|87.86|88.04|87.96|87.94|87.86|108
1654845250000|2022-06-10 07:14:10||87.81||87.81||87.86||87.81|129
1654845260000|2022-06-10 07:14:20|87.99|87.86|87.99|87.91|87.99|87.91|87.94|87.86|5
1654845270000|2022-06-10 07:14:30|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|263
1654845280000|2022-06-10 07:14:40|||||||||56
1654845290000|2022-06-10 07:14:50|87.99|87.91|87.99|87.91|88.04|87.91|87.99|87.91|417
1654845300000|2022-06-10 07:15:00|88.04|87.96|87.99|87.91|88.04|87.96|87.99|87.91|132
1654845310000|2022-06-10 07:15:10|87.94|87.86|87.94|87.86|87.94|87.86|87.94|87.86|18
1654845320000|2022-06-10 07:15:20|87.99|87.91|87.99|87.91|87.99|87.91|87.94|87.86|89
1654845340000|2022-06-10 07:15:40|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|56
1654845350000|2022-06-10 07:15:50|88.09|88.01|88.04|87.96|88.09|88.01|88.04|87.96|64
1654845360000|2022-06-10 07:16:00|88.09|88.01|88.09|88.01|88.14|88.06|88.09|88.01|86
1654845370000|2022-06-10 07:16:10|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|17
1654845390000|2022-06-10 07:16:30|88.19|88.11|88.24|88.16|88.24|88.16|88.19|88.11|34
1654845400000|2022-06-10 07:16:40|88.19|88.11|88.24|88.16|88.24|88.16|88.19|88.11|108
1654845410000|2022-06-10 07:16:50|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|74
1654845420000|2022-06-10 07:17:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|216
1654845430000|2022-06-10 07:17:10|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|6
1654845440000|2022-06-10 07:17:20|88.14|88.06|88.14|88.06|88.19|88.11|88.14|88.06|16
1654845450000|2022-06-10 07:17:30|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|2
1654845460000|2022-06-10 07:17:40|||||||||78
1654845470000|2022-06-10 07:17:50|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|58
1654845480000|2022-06-10 07:18:00|87.99|87.91|87.94|87.86|87.99|87.91|87.94|87.86|188
1654845490000|2022-06-10 07:18:10|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|17
1654845510000|2022-06-10 07:18:30|||||||||47
1654845520000|2022-06-10 07:18:40|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|90
1654845530000|2022-06-10 07:18:50|87.99|87.91|88.04|87.96|88.04|87.96|87.99|87.91|84
1654845540000|2022-06-10 07:19:00|87.99|87.91|88.09|88.01|88.09|88.01|87.99|87.91|172
1654845550000|2022-06-10 07:19:10|88.14|88.06|88.09|88.01|88.14|88.06|88.09|87.96|27
1654845580000|2022-06-10 07:19:40|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.06|8
1654845590000|2022-06-10 07:19:50|||||||||93
1654845600000|2022-06-10 07:20:00|88.09|88.01|88.09|88.01|88.09|88.01|88.09|88.01|23
1654845610000|2022-06-10 07:20:10|||||||||1
1654845620000|2022-06-10 07:20:20|88.14|88.06|88.09|88.01|88.14|88.06|88.09|88.01|52
1654845630000|2022-06-10 07:20:30|88.04|87.96|88.04|87.96|88.04|87.96|88.04|87.96|70
1654845640000|2022-06-10 07:20:40|88.09|88.01|88.04|87.96|88.09|88.01|88.04|87.96|46
1654845650000|2022-06-10 07:20:50|87.99|87.91|87.99|87.91|87.99|87.91|87.99|87.91|562
1654845670000|2022-06-10 07:21:10|87.94|87.86|87.89|87.81|87.94|87.86|87.89|87.81|191
1654845680000|2022-06-10 07:21:20|87.94|87.86|87.89|87.81|87.99|87.86|87.89|87.81|154
1654845690000|2022-06-10 07:21:30|||||||||26
1654845700000|2022-06-10 07:21:40|||||||||199
1654845710000|2022-06-10 07:21:50|87.84|87.76|87.84|87.76|87.89|87.81|87.84|87.76|196
1654845720000|2022-06-10 07:22:00|||||||||12
1654845730000|2022-06-10 07:22:10|87.79|87.71|87.79|87.71|87.84|87.76|87.79|87.71|103
1654845740000|2022-06-10 07:22:20|||||||||58
1654845760000|2022-06-10 07:22:40|87.74|87.66|87.69|87.61|87.79|87.71|87.69|87.61|1068
1654845770000|2022-06-10 07:22:50|||||||||1039
1654845780000|2022-06-10 07:23:00|||||||||64
1654845790000|2022-06-10 07:23:10|87.64|87.56|87.64|87.56|87.69|87.61|87.64|87.56|146
1654845800000|2022-06-10 07:23:20|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|115
1654845820000|2022-06-10 07:23:40|87.64|87.56|87.64|87.56|87.69|87.56|87.64|87.56|119
1654845840000|2022-06-10 07:24:00|||||||||100
1654845850000|2022-06-10 07:24:10|||||||||1
1654845860000|2022-06-10 07:24:20|87.69|87.61|87.69|87.56|87.69|87.61|87.64|87.56|71
1654845870000|2022-06-10 07:24:30||87.61||87.61||87.61||87.61|0
1654845890000|2022-06-10 07:24:50|||||||||8
1654845900000|2022-06-10 07:25:00|87.64|87.56|87.69|87.61|87.69|87.61|87.64|87.56|112
1654845910000|2022-06-10 07:25:10|87.74|87.66|87.69|87.61|87.74|87.66|87.69|87.61|152
1654845920000|2022-06-10 07:25:20|87.64|87.56|87.64|87.56|87.64|87.61|87.64|87.56|3
1654845930000|2022-06-10 07:25:30|87.69|87.61|87.69|87.61|87.69|87.61|87.64|87.56|12
1654845940000|2022-06-10 07:25:40|87.74|87.66|87.69|87.61|87.74|87.66|87.69|87.61|111
1654845950000|2022-06-10 07:25:50|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|257
1654845960000|2022-06-10 07:26:00|||||||||102
1654845970000|2022-06-10 07:26:10|||||||||12364
1654845980000|2022-06-10 07:26:20|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|204
1654845990000|2022-06-10 07:26:30|87.74|87.66|87.69|87.61|87.74|87.66|87.69|87.61|193
1654846000000|2022-06-10 07:26:40|87.74|87.66|87.69|87.61|87.74|87.66|87.69|87.61|2087
1654846010000|2022-06-10 07:26:50|87.64|87.56|87.59|87.51|87.69|87.61|87.59|87.51|3754
1654846020000|2022-06-10 07:27:00|||||||||68
1654846030000|2022-06-10 07:27:10|||||||||216
1654846050000|2022-06-10 07:27:30|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|184
1654846070000|2022-06-10 07:27:50|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|3876
1654846080000|2022-06-10 07:28:00|||||||||799
1654846090000|2022-06-10 07:28:10|87.54|87.46|87.49|87.41|87.54|87.46|87.49|87.41|236
1654846100000|2022-06-10 07:28:20|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|32
1654846110000|2022-06-10 07:28:30|||||||||2501
1654846120000|2022-06-10 07:28:40|||||||||26
1654846140000|2022-06-10 07:29:00|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|193
1654846150000|2022-06-10 07:29:10|||||||||22
1654846160000|2022-06-10 07:29:20|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|523
1654846170000|2022-06-10 07:29:30|||||||||1
1654846180000|2022-06-10 07:29:40|||||||||10
1654846200000|2022-06-10 07:30:00|||||||||210
1654846220000|2022-06-10 07:30:20|||||||||100
1654846240000|2022-06-10 07:30:40|||||||||587
1654846250000|2022-06-10 07:30:50|87.49|87.41|87.54|87.46|87.54|87.46|87.49|87.41|614
1654846260000|2022-06-10 07:31:00|87.49|87.41|87.49|87.41|87.49|87.46|87.49|87.41|80
1654846270000|2022-06-10 07:31:10|87.54||87.54||87.54||87.49||10
1654846280000|2022-06-10 07:31:20|87.49|87.46|87.54|87.41|87.54|87.46|87.49|87.41|4
1654846290000|2022-06-10 07:31:30|87.49|87.46|87.54|87.46|87.54|87.46|87.49|87.46|0
1654846300000|2022-06-10 07:31:40|87.49|87.41|87.54|87.46|87.54|87.46|87.49|87.41|61
1654846310000|2022-06-10 07:31:50|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|289
1654846320000|2022-06-10 07:32:00|||||||||10000
1654846340000|2022-06-10 07:32:20|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|828
1654846350000|2022-06-10 07:32:30|||||||||82
1654846360000|2022-06-10 07:32:40|||||||||15000
1654846370000|2022-06-10 07:32:50|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|93
1654846380000|2022-06-10 07:33:00|87.44|87.36|87.44|87.31|87.44|87.36|87.44|87.31|12
1654846390000|2022-06-10 07:33:10|87.39|87.36|87.44|87.36|87.44|87.36|87.39|87.31|25
1654846400000|2022-06-10 07:33:20||87.31||87.36||87.36||87.31|107
1654846410000|2022-06-10 07:33:30|87.39|87.31|87.49|87.41|87.49|87.41|87.39|87.31|173
1654846420000|2022-06-10 07:33:40|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|622
1654846460000|2022-06-10 07:34:20|87.49|87.41|87.54|87.41|87.54|87.46|87.49|87.41|242
1654846470000|2022-06-10 07:34:30|87.49|87.46|87.54|87.46|87.54|87.46|87.49|87.46|1
1654846480000|2022-06-10 07:34:40|87.49|87.41|87.44|87.36|87.49|87.41|87.44|87.36|18
1654846490000|2022-06-10 07:34:50|87.49|87.41|87.49|87.41|87.49|87.41|87.44|87.41|31
1654846500000|2022-06-10 07:35:00|87.54|87.46|87.59|87.51|87.59|87.51|87.54|87.46|395
1654846510000|2022-06-10 07:35:10||87.46||87.46||87.46||87.46|29
1654846520000|2022-06-10 07:35:20|87.54|87.51|87.54|87.46|87.54|87.51|87.54|87.46|259
1654846540000|2022-06-10 07:35:40|||||||||212
1654846550000|2022-06-10 07:35:50|87.59|87.51|87.54|87.46|87.59|87.51|87.54|87.46|17
1654846560000|2022-06-10 07:36:00|87.49|87.41|87.54|87.46|87.54|87.46|87.49|87.41|3
1654846570000|2022-06-10 07:36:10|87.59|87.51|87.54|87.46|87.59|87.51|87.54|87.46|13
1654846580000|2022-06-10 07:36:20|87.59||87.54||87.59||87.54||8
1654846590000|2022-06-10 07:36:30|87.59|87.51|87.59|87.51|87.59|87.51|87.54|87.46|1
1654846600000|2022-06-10 07:36:40||87.46||87.51||87.51||87.46|0
1654846620000|2022-06-10 07:37:00|87.64|87.56|87.59|87.51|87.64|87.56|87.59|87.51|103
1654846630000|2022-06-10 07:37:10|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.51|51
1654846640000|2022-06-10 07:37:20||87.51||87.56||87.56||87.51|0
1654846660000|2022-06-10 07:37:40|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|73
1654846670000|2022-06-10 07:37:50|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|443
1654846680000|2022-06-10 07:38:00|87.79|87.71|87.84|87.76|87.84|87.76|87.74|87.66|418
1654846690000|2022-06-10 07:38:10|||||||||133
1654846700000|2022-06-10 07:38:20|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|1192
1654846710000|2022-06-10 07:38:30|87.74|87.66|87.79|87.66|87.79|87.71|87.74|87.66|76
1654846720000|2022-06-10 07:38:40|87.74|87.71|87.74|87.66|87.79|87.71|87.74|87.66|14
1654846730000|2022-06-10 07:38:50|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.66|4
1654846740000|2022-06-10 07:39:00|||||||||767
1654846750000|2022-06-10 07:39:10|||||||||671
1654846760000|2022-06-10 07:39:20|87.74|87.66|87.74|87.66|87.79|87.66|87.74|87.66|31
1654846770000|2022-06-10 07:39:30|87.69|87.61|87.74|87.61|87.74|87.66|87.69|87.61|8
1654846780000|2022-06-10 07:39:40||87.66||87.66||87.66||87.66|0
1654846800000|2022-06-10 07:40:00|||||||||14
1654846820000|2022-06-10 07:40:20|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|6
1654846830000|2022-06-10 07:40:30|||||||||19
1654846840000|2022-06-10 07:40:40|87.74||87.74||87.74||87.69||290
1654846850000|2022-06-10 07:40:50||87.66||87.66||87.66||87.61|10
1654846860000|2022-06-10 07:41:00||87.61||87.61||87.61||87.61|0
1654846870000|2022-06-10 07:41:10|87.69|87.66|87.69|87.61|87.69|87.66|87.69|87.61|15
1654846880000|2022-06-10 07:41:20|||||||||14
1654846890000|2022-06-10 07:41:30|87.74|87.66|87.74|87.61|87.74|87.66|87.69|87.61|16
1654846900000|2022-06-10 07:41:40||87.66||87.66||87.66||87.66|0
1654846910000|2022-06-10 07:41:50|87.69|87.61|87.69|87.61|87.69|87.66|87.69|87.61|11
1654846920000|2022-06-10 07:42:00|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|39
1654846930000|2022-06-10 07:42:10|87.69|87.61|87.69|87.56|87.69|87.61|87.64|87.56|14
1654846940000|2022-06-10 07:42:20|87.74|87.61|87.74|87.61|87.74|87.61|87.74|87.56|11
1654846950000|2022-06-10 07:42:30|87.69|87.66|87.69|87.61|87.69|87.66|87.69|87.61|0
1654846960000|2022-06-10 07:42:40|87.64|87.56|87.69|87.61|87.69|87.61|87.64|87.56|0
1654846970000|2022-06-10 07:42:50|87.64|87.56|87.64|87.56|87.64|87.61|87.64|87.56|2
1654846980000|2022-06-10 07:43:00|||||||||22
1654847000000|2022-06-10 07:43:20|87.69|87.61|87.64|87.56|87.69|87.61|87.64|87.56|557
1654847010000|2022-06-10 07:43:30|||||||||2191
1654847020000|2022-06-10 07:43:40|||||||||2855
1654847030000|2022-06-10 07:43:50|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|139
1654847040000|2022-06-10 07:44:00|||||||||7
1654847050000|2022-06-10 07:44:10|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|6
1654847080000|2022-06-10 07:44:40|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.56|24
1654847090000|2022-06-10 07:44:50|87.64|87.56|87.64|87.56|87.64|87.61|87.64|87.56|2
1654847100000|2022-06-10 07:45:00|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|487
1654847130000|2022-06-10 07:45:30|||||||||40
1654847150000|2022-06-10 07:45:50|87.64|87.56|87.64|87.51|87.64|87.56|87.59|87.51|1122
1654847160000|2022-06-10 07:46:00|87.59|87.56|87.64|87.51|87.64|87.56|87.59|87.51|4
1654847170000|2022-06-10 07:46:10|87.69|87.56|87.69|87.61|87.69|87.61|87.69|87.56|8
1654847180000|2022-06-10 07:46:20|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|34
1654847190000|2022-06-10 07:46:30|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|4
1654847200000|2022-06-10 07:46:40|87.84||87.79||87.84||87.79||1
1654847210000|2022-06-10 07:46:50|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|0
1654847220000|2022-06-10 07:47:00|||||||||7
1654847230000|2022-06-10 07:47:10|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|264
1654847240000|2022-06-10 07:47:20|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|310
1654847250000|2022-06-10 07:47:30|||||||||15
1654847260000|2022-06-10 07:47:40|87.79|87.71|87.79|87.71|87.79|87.71|87.74|87.66|64
1654847270000|2022-06-10 07:47:50|87.74|87.66|87.79|87.71|87.79|87.71|87.74|87.66|0
1654847280000|2022-06-10 07:48:00|87.74|87.66|87.69|87.61|87.74|87.66|87.69|87.61|4
1654847290000|2022-06-10 07:48:10|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|1
1654847300000|2022-06-10 07:48:20|87.59|87.51|87.59|87.51|87.64|87.51|87.59|87.51|0
1654847310000|2022-06-10 07:48:30|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|103
1654847320000|2022-06-10 07:48:40|87.59|87.51|87.59|87.46|87.59|87.51|87.54|87.46|8
1654847330000|2022-06-10 07:48:50|87.54|87.51|87.59|87.46|87.59|87.51|87.54|87.46|0
1654847340000|2022-06-10 07:49:00|87.54|87.51|87.49|87.41|87.54|87.51|87.49|87.41|10
1654847350000|2022-06-10 07:49:10|87.44|87.36|87.49|87.41|87.49|87.41|87.44|87.36|20
1654847370000|2022-06-10 07:49:30|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.41|61
1654847380000|2022-06-10 07:49:40||87.41||87.46||87.46||87.41|0
1654847390000|2022-06-10 07:49:50|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|213
1654847400000|2022-06-10 07:50:00|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|3
1654847410000|2022-06-10 07:50:10|87.49|87.41|87.44|87.36|87.49|87.41|87.44|87.36|2
1654847420000|2022-06-10 07:50:20|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|542
1654847430000|2022-06-10 07:50:30|87.44|87.36|87.49|87.41|87.49|87.41|87.44|87.36|58
1654847440000|2022-06-10 07:50:40||87.36||87.41||87.41||87.36|2
1654847450000|2022-06-10 07:50:50|87.44|87.36|87.44|87.36|87.49|87.41|87.44|87.36|0
1654847460000|2022-06-10 07:51:00|87.49|87.41|87.49|87.41|87.49|87.41|87.44|87.36|15
1654847470000|2022-06-10 07:51:10|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.41|12
1654847480000|2022-06-10 07:51:20|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.46|1
1654847490000|2022-06-10 07:51:30|87.54|87.46|87.59|87.46|87.59|87.46|87.54|87.46|0
1654847500000|2022-06-10 07:51:40|87.54|87.51|87.54|87.46|87.54|87.51|87.54|87.46|0
1654847510000|2022-06-10 07:51:50|87.59|87.51|87.59|87.51|87.64|87.56|87.59|87.46|547
1654847520000|2022-06-10 07:52:00|87.54|87.46|87.54|87.41|87.54|87.46|87.54|87.41|44
1654847530000|2022-06-10 07:52:10|87.49|87.36|87.49|87.41|87.49|87.41|87.44|87.36|81
1654847540000|2022-06-10 07:52:20|87.44|87.36|87.49|87.41|87.49|87.41|87.44|87.36|156
1654847550000|2022-06-10 07:52:30||87.36||87.36||87.36||87.36|14
1654847560000|2022-06-10 07:52:40||87.41||87.36||87.41||87.36|64
1654847570000|2022-06-10 07:52:50||87.41||87.41||87.41||87.41|0
1654847590000|2022-06-10 07:53:10|||||||||6
1654847600000|2022-06-10 07:53:20|87.44|87.36|87.49|87.41|87.49|87.41|87.44|87.36|24
1654847610000|2022-06-10 07:53:30||87.36||87.41||87.41||87.36|0
1654847620000|2022-06-10 07:53:40||87.36||87.41||87.41||87.36|1496
1654847630000|2022-06-10 07:53:50|87.44|87.36|87.49|87.41|87.49|87.41|87.44|87.36|3
1654847640000|2022-06-10 07:54:00|||||||||4
1654847650000|2022-06-10 07:54:10|||||||||1737
1654847660000|2022-06-10 07:54:20|||||||||1
1654847680000|2022-06-10 07:54:40|||||||||1969
1654847700000|2022-06-10 07:55:00|||||||||2231
1654847710000|2022-06-10 07:55:10|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|10
1654847720000|2022-06-10 07:55:20|||||||||2813
1654847740000|2022-06-10 07:55:40|87.49|87.41|87.59|87.46|87.59|87.51|87.49|87.41|9
1654847750000|2022-06-10 07:55:50|87.54|87.51|87.59|87.51|87.59|87.51|87.54|87.51|0
1654847760000|2022-06-10 07:56:00|||||||||7
1654847770000|2022-06-10 07:56:10|87.54|87.46|87.54|87.46|87.59|87.46|87.54|87.46|0
1654847780000|2022-06-10 07:56:20|87.59||87.59||87.59||87.54||0
1654847790000|2022-06-10 07:56:30|87.54|87.51|87.59|87.51|87.59|87.51|87.54|87.46|0
1654847820000|2022-06-10 07:57:00|87.64|87.56|87.59|87.51|87.64|87.56|87.59|87.51|57
1654847840000|2022-06-10 07:57:20|87.54|87.46|87.54|87.46|87.54|87.51|87.54|87.46|77
1654847850000|2022-06-10 07:57:30|87.49|87.41|87.44|87.36|87.49|87.41|87.44|87.36|606
1654847880000|2022-06-10 07:58:00|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|7
1654847890000|2022-06-10 07:58:10|||||||||228
1654847910000|2022-06-10 07:58:30|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|100
1654847920000|2022-06-10 07:58:40|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|108
1654847940000|2022-06-10 07:59:00|||||||||82
1654847960000|2022-06-10 07:59:20|87.34|87.26|87.39|87.31|87.39|87.31|87.34|87.26|176
1654847970000|2022-06-10 07:59:30||87.26||87.31||87.31||87.26|7
1654847980000|2022-06-10 07:59:40||87.26||87.31||87.31||87.26|2
1654847990000|2022-06-10 07:59:50|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|28
1654848010000|2022-06-10 08:00:10||87.21||87.26||87.26||87.21|178
1654848030000|2022-06-10 08:00:30|87.44|87.31|87.39|87.31|87.44|87.31|87.39|87.31|1822
1654848040000|2022-06-10 08:00:40|||||||||13
1654848050000|2022-06-10 08:00:50|87.44|87.36|87.39|87.31|87.44|87.36|87.39|87.31|36
1654848060000|2022-06-10 08:01:00|87.44|87.36|87.69|87.61|87.69|87.61|87.44|87.36|235
1654848070000|2022-06-10 08:01:10|87.74|87.66|87.59|87.51|87.74|87.66|87.59|87.51|462
1654848080000|2022-06-10 08:01:20|87.54|87.46|87.54|87.46|87.64|87.51|87.54|87.46|135
1654848090000|2022-06-10 08:01:30|87.59|87.51|87.49|87.41|87.59|87.51|87.49|87.41|45
1654848100000|2022-06-10 08:01:40|87.54|87.46|87.59|87.51|87.59|87.51|87.54|87.46|52
1654848110000|2022-06-10 08:01:50|87.54|87.46|87.59|87.46|87.59|87.51|87.54|87.46|33
1654848120000|2022-06-10 08:02:00|87.54|87.51|87.54|87.46|87.59|87.51|87.54|87.46|6
1654848130000|2022-06-10 08:02:10|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|504
1654848140000|2022-06-10 08:02:20|87.54|87.46|87.49|87.41|87.54|87.46|87.49|87.41|21
1654848150000|2022-06-10 08:02:30||87.36||87.41||87.41||87.36|16
1654848160000|2022-06-10 08:02:40|87.54|87.46|87.54|87.46|87.54|87.46|87.49|87.41|30
1654848170000|2022-06-10 08:02:50|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|0
1654848180000|2022-06-10 08:03:00|87.54|87.46|87.49|87.41|87.54|87.46|87.49|87.41|27
1654848190000|2022-06-10 08:03:10|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|491
1654848200000|2022-06-10 08:03:20|||||||||1267
1654848210000|2022-06-10 08:03:30|||||||||177
1654848240000|2022-06-10 08:04:00|||||||||717
1654848250000|2022-06-10 08:04:10|||||||||144
1654848280000|2022-06-10 08:04:40|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|98
1654848290000|2022-06-10 08:04:50|87.44|87.36|87.39|87.31|87.44|87.36|87.39|87.31|21
1654848300000|2022-06-10 08:05:00|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|26
1654848310000|2022-06-10 08:05:10|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|6
1654848330000|2022-06-10 08:05:30|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|189
1654848350000|2022-06-10 08:05:50|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|105
1654848360000|2022-06-10 08:06:00|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|46
1654848380000|2022-06-10 08:06:20|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|81
1654848390000|2022-06-10 08:06:30|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|278
1654848410000|2022-06-10 08:06:50|87.49|87.41|87.54|87.46|87.54|87.46|87.49|87.41|52
1654848420000|2022-06-10 08:07:00|||||||||1
1654848430000|2022-06-10 08:07:10|87.59|87.51|87.54|87.46|87.59|87.51|87.54|87.46|77
1654848440000|2022-06-10 08:07:20|||||||||11
1654848450000|2022-06-10 08:07:30|87.59|87.51|87.54|87.46|87.59|87.51|87.54|87.46|62
1654848460000|2022-06-10 08:07:40|87.59|87.51|87.54|87.46|87.59|87.51|87.54|87.46|42
1654848480000|2022-06-10 08:08:00|||||||||30
1654848490000|2022-06-10 08:08:10|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|48
1654848500000|2022-06-10 08:08:20|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|243
1654848510000|2022-06-10 08:08:30|87.59|87.51|87.54|87.46|87.59|87.51|87.54|87.46|317
1654848520000|2022-06-10 08:08:40|87.59|87.51|87.59|87.46|87.59|87.51|87.59|87.46|50
1654848530000|2022-06-10 08:08:50|87.54|87.51|87.59|87.51|87.59|87.51|87.54|87.51|64
1654848540000|2022-06-10 08:09:00|||||||||24
1654848550000|2022-06-10 08:09:10|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.51|81
1654848560000|2022-06-10 08:09:20|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|4
1654848580000|2022-06-10 08:09:40|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.51|62
1654848600000|2022-06-10 08:10:00|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|9
1654848610000|2022-06-10 08:10:10|87.64|87.56|87.64|87.51|87.64|87.56|87.59|87.51|101
1654848620000|2022-06-10 08:10:20|87.59|87.46|87.59|87.51|87.59|87.51|87.54|87.46|622
1654848630000|2022-06-10 08:10:30|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|64
1654848640000|2022-06-10 08:10:40|87.59|87.51|87.64|87.56|87.64|87.56|87.59|87.51|89
1654848650000|2022-06-10 08:10:50|87.69||87.64||87.69||87.64||60
1654848660000|2022-06-10 08:11:00|||||||||319
1654848680000|2022-06-10 08:11:20|||||||||20
1654848690000|2022-06-10 08:11:30|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|90
1654848700000|2022-06-10 08:11:40|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|13
1654848710000|2022-06-10 08:11:50|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|75
1654848730000|2022-06-10 08:12:10|87.74|87.66|87.69|87.61|87.74|87.66|87.69|87.61|580
1654848740000|2022-06-10 08:12:20|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|116
1654848750000|2022-06-10 08:12:30|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|16
1654848760000|2022-06-10 08:12:40||87.56||87.61||87.61||87.56|50
1654848770000|2022-06-10 08:12:50|||||||||19
1654848790000|2022-06-10 08:13:10|||||||||79
1654848800000|2022-06-10 08:13:20|||||||||2000
1654848820000|2022-06-10 08:13:40|||||||||3
1654848830000|2022-06-10 08:13:50|||||||||58
1654848850000|2022-06-10 08:14:10|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|40
1654848860000|2022-06-10 08:14:20|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|48
1654848870000|2022-06-10 08:14:30|||||||||284
1654848880000|2022-06-10 08:14:40|87.74|87.66|87.69|87.61|87.74|87.66|87.69|87.61|33
1654848900000|2022-06-10 08:15:00|87.74|87.66|87.69|87.61|87.74|87.66|87.69|87.61|286
1654848920000|2022-06-10 08:15:20|87.74|87.66|87.74|87.66|87.74|87.66|87.69|87.61|79
1654848930000|2022-06-10 08:15:30|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|84
1654848950000|2022-06-10 08:15:50|87.74||87.69||87.74||87.69||36
1654848960000|2022-06-10 08:16:00|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|39
1654848970000|2022-06-10 08:16:10|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|116
1654848980000|2022-06-10 08:16:20|||||||||1801
1654848990000|2022-06-10 08:16:30|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|346
1654849010000|2022-06-10 08:16:50|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.61|9
1654849020000|2022-06-10 08:17:00|87.74|87.66|87.69|87.61|87.74|87.66|87.69|87.61|500
1654849030000|2022-06-10 08:17:10|87.74|87.66|87.74|87.66|87.74|87.66|87.74|87.66|93
1654849040000|2022-06-10 08:17:20|87.79|87.71|87.74|87.66|87.79|87.71|87.74|87.66|389
1654849140000|2022-06-10 08:19:00|||||||||2
1654849150000|2022-06-10 08:19:10|||||||||1101
1654849160000|2022-06-10 08:19:20|||||||||2
1654849170000|2022-06-10 08:19:30|87.69|87.61|87.74|87.61|87.74|87.66|87.69|87.61|110
1654849180000|2022-06-10 08:19:40|||||||||30
1654849190000|2022-06-10 08:19:50||87.66||87.61||87.66||87.61|1
1654849200000|2022-06-10 08:20:00|87.69|87.56|87.64|87.56|87.69|87.56|87.64|87.56|41
1654849240000|2022-06-10 08:20:40|||||||||8
1654849260000|2022-06-10 08:21:00|87.69|87.61|87.69|87.61|87.69|87.61|87.69|87.56|68
1654849270000|2022-06-10 08:21:10|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|11
1654849280000|2022-06-10 08:21:20|87.69|87.61|87.64|87.56|87.69|87.61|87.64|87.56|37
1654849310000|2022-06-10 08:21:50|||||||||2964
1654849320000|2022-06-10 08:22:00|||||||||3797
1654849340000|2022-06-10 08:22:20|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|42
1654849350000|2022-06-10 08:22:30|||||||||2
1654849360000|2022-06-10 08:22:40|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|41
1654849390000|2022-06-10 08:23:10|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|2
1654849400000|2022-06-10 08:23:20|87.64|87.56|87.64|87.56|87.64|87.56|87.64|87.56|104
1654849410000|2022-06-10 08:23:30|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.51|8
1654849460000|2022-06-10 08:24:20|||||||||1
1654849470000|2022-06-10 08:24:30||87.46||87.51||87.51||87.46|25
1654849480000|2022-06-10 08:24:40|87.54|87.46|87.54|87.46|87.54|87.46|87.54|87.46|30
1654849510000|2022-06-10 08:25:10|87.49|87.41|87.49|87.41|87.49|87.41|87.49|87.41|28
1654849520000|2022-06-10 08:25:20|||||||||2
1654849530000|2022-06-10 08:25:30||87.36||87.41||87.41||87.36|3
1654849540000|2022-06-10 08:25:40|87.54|87.46|87.49|87.41|87.54|87.46|87.49|87.41|34
1654849580000|2022-06-10 08:26:20|87.54|87.46|87.54|87.41|87.54|87.46|87.54|87.41|43
1654849590000|2022-06-10 08:26:30|87.49||87.49||87.49||87.49||45
1654849610000|2022-06-10 08:26:50|87.44|87.36|87.44|87.36|87.44|87.36|87.44|87.36|79
1654849620000|2022-06-10 08:27:00|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|2
1654849640000|2022-06-10 08:27:20|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|135
1654849650000|2022-06-10 08:27:30|||||||||2
1654849690000|2022-06-10 08:28:10|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|280
1654849710000|2022-06-10 08:28:30|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|58
1654849720000|2022-06-10 08:28:40|87.39|87.31|87.34|87.26|87.39|87.31|87.34|87.26|324
1654849760000|2022-06-10 08:29:20|87.39|87.31|87.39|87.31|87.39|87.31|87.39|87.31|473
1654849770000|2022-06-10 08:29:30|87.34|87.26|87.34|87.26|87.34|87.26|87.34|87.26|78
1654849790000|2022-06-10 08:29:50|||||||||10
1654849800000|2022-06-10 08:30:00|87.29|87.21|87.29|87.21|87.29|87.21|87.29|87.21|106
1654849810000|2022-06-10 08:30:10|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|84
1654849820000|2022-06-10 08:30:20|||||||||1
1654849830000|2022-06-10 08:30:30|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|222
1654849840000|2022-06-10 08:30:40|87.24||87.19||87.24||87.19||247
1654849850000|2022-06-10 08:30:50|||||||||173
1654849860000|2022-06-10 08:31:00|87.14|87.06|87.14|87.06|87.14|87.06|87.14|87.06|143
1654849880000|2022-06-10 08:31:20|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|190
1654849890000|2022-06-10 08:31:30|87.24|87.16|87.19|87.11|87.24|87.16|87.19|87.11|499
1654849910000|2022-06-10 08:31:50|87.24||87.19||87.24||87.19||39
1654849920000|2022-06-10 08:32:00|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|36
1654849940000|2022-06-10 08:32:20|87.19|87.11|87.24|87.16|87.24|87.16|87.19|87.11|172
1654849960000|2022-06-10 08:32:40|87.19|87.11|87.19|87.11|87.19|87.11|87.19|87.11|424
1654849980000|2022-06-10 08:33:00|||||||||1
1654849990000|2022-06-10 08:33:10|87.14|87.06|87.19|87.06|87.19|87.11|87.14|87.06|109
1654850000000|2022-06-10 08:33:20|87.14|87.11|87.14|87.06|87.14|87.11|87.14|87.06|2
1654850040000|2022-06-10 08:34:00|87.09|87.01|87.09|87.01|87.09|87.01|87.09|87.01|31
1654850060000|2022-06-10 08:34:20|87.04|86.96|86.99|86.91|87.04|86.96|86.99|86.91|1152
1654850070000|2022-06-10 08:34:30|||||||||40
1654850090000|2022-06-10 08:34:50|||||||||121
1654850100000|2022-06-10 08:35:00|||||||||11
1654850130000|2022-06-10 08:35:30|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|101
1654850140000|2022-06-10 08:35:40|||||||||679
1654850150000|2022-06-10 08:35:50|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|224
1654850170000|2022-06-10 08:36:10|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|121
1654850180000|2022-06-10 08:36:20|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|316
1654850190000|2022-06-10 08:36:30|||||||||120
1654850200000|2022-06-10 08:36:40|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|240
1654850210000|2022-06-10 08:36:50|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|185
1654850220000|2022-06-10 08:37:00|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|150
1654850230000|2022-06-10 08:37:10|||||||||66
1654850240000|2022-06-10 08:37:20|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|99
1654850270000|2022-06-10 08:37:50|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.81|577
1654850280000|2022-06-10 08:38:00|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|307
1654850290000|2022-06-10 08:38:10|86.94|86.86|86.89|86.81|86.94|86.86|86.89|86.81|83
1654850300000|2022-06-10 08:38:20||86.76||86.76||86.76||86.76|54
1654850310000|2022-06-10 08:38:30||86.81||86.81||86.81||86.76|504
1654850320000|2022-06-10 08:38:40|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|1
1654850330000|2022-06-10 08:38:50|||||||||22
1654850340000|2022-06-10 08:39:00|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|144
1654850350000|2022-06-10 08:39:10|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|98
1654850360000|2022-06-10 08:39:20|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|100
1654850380000|2022-06-10 08:39:40|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|69
1654850390000|2022-06-10 08:39:50|||||||||40
1654850400000|2022-06-10 08:40:00|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|78
1654850420000|2022-06-10 08:40:20|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|52
1654850440000|2022-06-10 08:40:40|||||||||2
1654850450000|2022-06-10 08:40:50|||||||||504
1654850460000|2022-06-10 08:41:00|||||||||8
1654850490000|2022-06-10 08:41:30|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|54
1654850500000|2022-06-10 08:41:40|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|334
1654850510000|2022-06-10 08:41:50|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|318
1654850520000|2022-06-10 08:42:00|||||||||46
1654850530000|2022-06-10 08:42:10|||||||||664
1654850550000|2022-06-10 08:42:30|||||||||5
1654850570000|2022-06-10 08:42:50|||||||||50
1654850580000|2022-06-10 08:43:00|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|351
1654850590000|2022-06-10 08:43:10|||||||||171
1654850600000|2022-06-10 08:43:20|||||||||100
1654850620000|2022-06-10 08:43:40|||||||||359
1654850630000|2022-06-10 08:43:50|||||||||455
1654850650000|2022-06-10 08:44:10|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|56
1654850660000|2022-06-10 08:44:20|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|28
1654850690000|2022-06-10 08:44:50|||||||||1262
1654850700000|2022-06-10 08:45:00|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|544
1654850710000|2022-06-10 08:45:10|||||||||551
1654850720000|2022-06-10 08:45:20|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|45
1654850730000|2022-06-10 08:45:30|||||||||222
1654850740000|2022-06-10 08:45:40|||||||||487
1654850750000|2022-06-10 08:45:50|86.89|86.81|86.94|86.86|86.94|86.86|86.89|86.81|100
1654850780000|2022-06-10 08:46:20|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|54
1654850790000|2022-06-10 08:46:30|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|62
1654850800000|2022-06-10 08:46:40|86.89|86.81|86.94|86.86|86.94|86.86|86.89|86.81|1931
1654850810000|2022-06-10 08:46:50|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|19
1654850820000|2022-06-10 08:47:00|||||||||1
1654850850000|2022-06-10 08:47:30|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|182
1654850860000|2022-06-10 08:47:40|||||||||18
1654850900000|2022-06-10 08:48:20|86.89|86.81|86.89|86.81|86.94|86.86|86.89|86.81|540
1654850910000|2022-06-10 08:48:30|||||||||10
1654850920000|2022-06-10 08:48:40|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|123
1654850940000|2022-06-10 08:49:00|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|22
1654850950000|2022-06-10 08:49:10|86.94|86.86|86.94|86.86|86.94|86.86|86.94|86.86|90
1654850990000|2022-06-10 08:49:50|86.89|86.81|86.89|86.81|86.89|86.81|86.89|86.81|14
1654851000000|2022-06-10 08:50:00|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|235
1654851030000|2022-06-10 08:50:30|||||||||885
1654851040000|2022-06-10 08:50:40|||||||||45
1654851050000|2022-06-10 08:50:50|||||||||5
1654851070000|2022-06-10 08:51:10|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|624
1654851080000|2022-06-10 08:51:20|86.84|86.76|86.79|86.71|86.84|86.76|86.79|86.71|412
1654851100000|2022-06-10 08:51:40|86.84||86.79||86.84||86.79||77
1654851110000|2022-06-10 08:51:50|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|117
1654851130000|2022-06-10 08:52:10|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|559
1654851140000|2022-06-10 08:52:20|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|66
1654851150000|2022-06-10 08:52:30|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.66|102
1654851160000|2022-06-10 08:52:40||86.66||86.66||86.71||86.66|0
1654851170000|2022-06-10 08:52:50|86.74||86.74||86.74||86.74||0
1654851180000|2022-06-10 08:53:00|||||||||5
1654851230000|2022-06-10 08:53:50|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|95
1654851260000|2022-06-10 08:54:20|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|71
1654851270000|2022-06-10 08:54:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|183
1654851300000|2022-06-10 08:55:00|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|1170
1654851310000|2022-06-10 08:55:10|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|582
1654851430000|2022-06-10 08:57:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|670
1654851460000|2022-06-10 08:57:40|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|404
1654851470000|2022-06-10 08:57:50|||||||||100
1654851490000|2022-06-10 08:58:10|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|993
1654851500000|2022-06-10 08:58:20|||||||||1
1654851510000|2022-06-10 08:58:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|98
1654851520000|2022-06-10 08:58:40|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|490
1654851530000|2022-06-10 08:58:50|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|179
1654851540000|2022-06-10 08:59:00|||||||||1036
1654851550000|2022-06-10 08:59:10|||||||||74
1654851610000|2022-06-10 09:00:10|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.61|202
1654851650000|2022-06-10 09:00:50|||||||||200
1654851690000|2022-06-10 09:01:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|22
1654851700000|2022-06-10 09:01:40|||||||||4
1654851710000|2022-06-10 09:01:50|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|165
1654851720000|2022-06-10 09:02:00|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|126
1654851750000|2022-06-10 09:02:30|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|404
1654851760000|2022-06-10 09:02:40|||||||||1
1654851770000|2022-06-10 09:02:50|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|100
1654851790000|2022-06-10 09:03:10|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|20
1654851800000|2022-06-10 09:03:20|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|21
1654851820000|2022-06-10 09:03:40|||||||||5000
1654851850000|2022-06-10 09:04:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|159
1654851870000|2022-06-10 09:04:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|144
1654851880000|2022-06-10 09:04:40|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|1367
1654851890000|2022-06-10 09:04:50|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.61|618
1654851910000|2022-06-10 09:05:10|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|316
1654851920000|2022-06-10 09:05:20|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|1032
1654851940000|2022-06-10 09:05:40|||||||||2
1654851960000|2022-06-10 09:06:00|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|314
1654851970000|2022-06-10 09:06:10|||||||||8
1654851980000|2022-06-10 09:06:20|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|33
1654851990000|2022-06-10 09:06:30|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|569
1654852010000|2022-06-10 09:06:50|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|924
1654852050000|2022-06-10 09:07:30|||||||||20
1654852060000|2022-06-10 09:07:40|||||||||1
1654852090000|2022-06-10 09:08:10|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|210
1654852100000|2022-06-10 09:08:20|||||||||1
1654852120000|2022-06-10 09:08:40|||||||||240
1654852140000|2022-06-10 09:09:00|||||||||2
1654852150000|2022-06-10 09:09:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|121
1654852160000|2022-06-10 09:09:20|||||||||2
1654852180000|2022-06-10 09:09:40|||||||||80
1654852190000|2022-06-10 09:09:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|97
1654852210000|2022-06-10 09:10:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|57
1654852230000|2022-06-10 09:10:30|||||||||493
1654852240000|2022-06-10 09:10:40|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|72
1654852260000|2022-06-10 09:11:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.46|2087
1654852270000|2022-06-10 09:11:10|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|44
1654852310000|2022-06-10 09:11:50|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|6
1654852340000|2022-06-10 09:12:20|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|177
1654852350000|2022-06-10 09:12:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|41
1654852370000|2022-06-10 09:12:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|170
1654852380000|2022-06-10 09:13:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|339
1654852390000|2022-06-10 09:13:10|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|229
1654852410000|2022-06-10 09:13:30|||||||||100
1654852420000|2022-06-10 09:13:40|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.56|418
1654852430000|2022-06-10 09:13:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|65
1654852440000|2022-06-10 09:14:00|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.56|72
1654852450000|2022-06-10 09:14:10|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|11854
1654852470000|2022-06-10 09:14:30|||||||||11750
1654852480000|2022-06-10 09:14:40|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|462
1654852500000|2022-06-10 09:15:00|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|397
1654852510000|2022-06-10 09:15:10|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|173
1654852520000|2022-06-10 09:15:20|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|70
1654852530000|2022-06-10 09:15:30||86.61||86.66||86.66||86.61|0
1654852540000|2022-06-10 09:15:40|||||||||2
1654852550000|2022-06-10 09:15:50|||||||||960
1654852570000|2022-06-10 09:16:10|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|6
1654852580000|2022-06-10 09:16:20|||||||||111
1654852590000|2022-06-10 09:16:30|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|96
1654852600000|2022-06-10 09:16:40|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|127
1654852620000|2022-06-10 09:17:00|||||||||971
1654852630000|2022-06-10 09:17:10|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|49
1654852650000|2022-06-10 09:17:30|||||||||85
1654852700000|2022-06-10 09:18:20|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|719
1654852710000|2022-06-10 09:18:30|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|291
1654852720000|2022-06-10 09:18:40|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|134
1654852740000|2022-06-10 09:19:00|||||||||16
1654852760000|2022-06-10 09:19:20|||||||||19
1654852770000|2022-06-10 09:19:30|||||||||2
1654852780000|2022-06-10 09:19:40|86.64|86.56|86.64|86.51|86.64|86.56|86.64|86.51|965
1654852790000|2022-06-10 09:19:50|86.59||86.59||86.59||86.59||0
1654852800000|2022-06-10 09:20:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|533
1654852810000|2022-06-10 09:20:10|||||||||14
1654852820000|2022-06-10 09:20:20|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|185
1654852830000|2022-06-10 09:20:30|||||||||1
1654852870000|2022-06-10 09:21:10|||||||||200
1654852880000|2022-06-10 09:21:20|||||||||8
1654852890000|2022-06-10 09:21:30|||||||||69
1654852900000|2022-06-10 09:21:40|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|39
1654852920000|2022-06-10 09:22:00|||||||||79
1654852930000|2022-06-10 09:22:10|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|303
1654852940000|2022-06-10 09:22:20|||||||||42
1654852950000|2022-06-10 09:22:30|||||||||200
1654852960000|2022-06-10 09:22:40|||||||||15
1654852970000|2022-06-10 09:22:50|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|212
1654852980000|2022-06-10 09:23:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|677
1654852990000|2022-06-10 09:23:10|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|1047
1654853010000|2022-06-10 09:23:30|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|190
1654853020000|2022-06-10 09:23:40|||||||||300
1654853040000|2022-06-10 09:24:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|411
1654853070000|2022-06-10 09:24:30|||||||||58
1654853130000|2022-06-10 09:25:30|||||||||183
1654853150000|2022-06-10 09:25:50|||||||||67
1654853160000|2022-06-10 09:26:00|||||||||8
1654853170000|2022-06-10 09:26:10|86.64|86.56|86.59|86.51|86.64|86.56|86.59|86.51|148
1654853190000|2022-06-10 09:26:30|||||||||8
1654853200000|2022-06-10 09:26:40|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|157
1654853230000|2022-06-10 09:27:10|||||||||43
1654853240000|2022-06-10 09:27:20|||||||||80
1654853250000|2022-06-10 09:27:30|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|91
1654853260000|2022-06-10 09:27:40|||||||||7
1654853270000|2022-06-10 09:27:50|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|417
1654853290000|2022-06-10 09:28:10|||||||||65
1654853300000|2022-06-10 09:28:20|||||||||95
1654853310000|2022-06-10 09:28:30|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|118
1654853330000|2022-06-10 09:28:50|||||||||2
1654853340000|2022-06-10 09:29:00|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|52
1654853350000|2022-06-10 09:29:10|||||||||36
1654853360000|2022-06-10 09:29:20|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|74
1654853370000|2022-06-10 09:29:30|||||||||1
1654853380000|2022-06-10 09:29:40|||||||||3
1654853410000|2022-06-10 09:30:10|||||||||5
1654853420000|2022-06-10 09:30:20|||||||||2
1654853430000|2022-06-10 09:30:30|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|843
1654853440000|2022-06-10 09:30:40|||||||||40
1654853450000|2022-06-10 09:30:50|||||||||1461
1654853460000|2022-06-10 09:31:00|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|390
1654853490000|2022-06-10 09:31:30|86.84||86.79||86.84||86.79||148
1654853500000|2022-06-10 09:31:40|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|113
1654853510000|2022-06-10 09:31:50|||||||||4
1654853530000|2022-06-10 09:32:10|||||||||1
1654853540000|2022-06-10 09:32:20|||||||||1
1654853550000|2022-06-10 09:32:30|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|36
1654853620000|2022-06-10 09:33:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|52
1654853640000|2022-06-10 09:34:00|86.79||86.79||86.79||86.79||273
1654853650000|2022-06-10 09:34:10|86.74||86.74||86.74||86.74||4
1654853660000|2022-06-10 09:34:20|||||||||1
1654853680000|2022-06-10 09:34:40|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|198
1654853690000|2022-06-10 09:34:50|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|29
1654853700000|2022-06-10 09:35:00|||||||||135
1654853730000|2022-06-10 09:35:30|86.79|86.71|86.79|86.71|86.79|86.71|86.79|86.71|393
1654853740000|2022-06-10 09:35:40|||||||||208
1654853750000|2022-06-10 09:35:50|||||||||1
1654853770000|2022-06-10 09:36:10|||||||||1
1654853800000|2022-06-10 09:36:40|||||||||2
1654853820000|2022-06-10 09:37:00|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|751
1654853830000|2022-06-10 09:37:10|||||||||30
1654853840000|2022-06-10 09:37:20|||||||||102
1654853850000|2022-06-10 09:37:30|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|146
1654853860000|2022-06-10 09:37:40|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|103
1654853870000|2022-06-10 09:37:50|||||||||1
1654853880000|2022-06-10 09:38:00|86.69|86.61|86.64|86.56|86.69|86.61|86.64|86.56|131
1654853930000|2022-06-10 09:38:50|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|173
1654853940000|2022-06-10 09:39:00|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|119
1654853950000|2022-06-10 09:39:10|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|101
1654853990000|2022-06-10 09:39:50|||||||||1761
1654854030000|2022-06-10 09:40:30|86.74||86.69||86.74||86.69||149
1654854040000|2022-06-10 09:40:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|138
1654854060000|2022-06-10 09:41:00|||||||||2
1654854070000|2022-06-10 09:41:10|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|83
1654854080000|2022-06-10 09:41:20|86.74||86.69||86.74||86.69||59
1654854100000|2022-06-10 09:41:40|86.74|86.66|86.74|86.66|86.74|86.66|86.74|86.66|39
1654854110000|2022-06-10 09:41:50|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|12
1654854150000|2022-06-10 09:42:30|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|21
1654854160000|2022-06-10 09:42:40|86.69|86.61|86.69|86.61|86.69|86.61|86.69|86.61|228
1654854180000|2022-06-10 09:43:00|||||||||8
1654854190000|2022-06-10 09:43:10|||||||||12000
1654854200000|2022-06-10 09:43:20|||||||||56
1654854220000|2022-06-10 09:43:40|||||||||167
1654854230000|2022-06-10 09:43:50|86.74|86.66|86.74|86.61|86.74|86.66|86.74|86.61|238
1654854240000|2022-06-10 09:44:00|86.69||86.69||86.69||86.69||40
1654854260000|2022-06-10 09:44:20|||||||||55
1654854280000|2022-06-10 09:44:40|||||||||58
1654854290000|2022-06-10 09:44:50|||||||||8000
1654854300000|2022-06-10 09:45:00|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.56|478
1654854320000|2022-06-10 09:45:20|||||||||55
1654854340000|2022-06-10 09:45:40|||||||||63
1654854360000|2022-06-10 09:46:00|||||||||65
1654854370000|2022-06-10 09:46:10|||||||||5
1654854390000|2022-06-10 09:46:30|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|100
1654854400000|2022-06-10 09:46:40|||||||||63
1654854410000|2022-06-10 09:46:50|86.64|86.56|86.64|86.56|86.64|86.56|86.64|86.51|414
1654854420000|2022-06-10 09:47:00|86.59|86.51|86.59|86.51|86.59|86.56|86.59|86.51|61
1654854430000|2022-06-10 09:47:10|86.64|86.56|86.54|86.46|86.64|86.56|86.54|86.46|993
1654854450000|2022-06-10 09:47:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|141
1654854460000|2022-06-10 09:47:40|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|154
1654854470000|2022-06-10 09:47:50|86.54|86.46|86.49|86.41|86.54|86.46|86.49|86.41|91
1654854490000|2022-06-10 09:48:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|78
1654854500000|2022-06-10 09:48:20|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|113
1654854510000|2022-06-10 09:48:30|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|105
1654854520000|2022-06-10 09:48:40|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|174
1654854530000|2022-06-10 09:48:50|||||||||3
1654854550000|2022-06-10 09:49:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|85
1654854560000|2022-06-10 09:49:20|||||||||60
1654854570000|2022-06-10 09:49:30|||||||||3
1654854580000|2022-06-10 09:49:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|132
1654854600000|2022-06-10 09:50:00|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|727
1654854610000|2022-06-10 09:50:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|179
1654854630000|2022-06-10 09:50:30|86.39|86.31|86.44|86.36|86.44|86.36|86.39|86.31|144
1654854640000|2022-06-10 09:50:40|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|23
1654854660000|2022-06-10 09:51:00|||||||||648
1654854690000|2022-06-10 09:51:30|||||||||55
1654854700000|2022-06-10 09:51:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|218
1654854710000|2022-06-10 09:51:50|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|57
1654854720000|2022-06-10 09:52:00|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|192
1654854750000|2022-06-10 09:52:30|||||||||55
1654854770000|2022-06-10 09:52:50|||||||||77
1654854790000|2022-06-10 09:53:10|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|133
1654854800000|2022-06-10 09:53:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|153
1654854830000|2022-06-10 09:53:50|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|446
1654854860000|2022-06-10 09:54:20|||||||||69
1654854880000|2022-06-10 09:54:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|449
1654854900000|2022-06-10 09:55:00|||||||||96
1654854910000|2022-06-10 09:55:10|||||||||7
1654854960000|2022-06-10 09:56:00|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|194
1654854970000|2022-06-10 09:56:10|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|125
1654855030000|2022-06-10 09:57:10|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|169
1654855040000|2022-06-10 09:57:20|||||||||1
1654855050000|2022-06-10 09:57:30|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|95
1654855060000|2022-06-10 09:57:40|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|35
1654855090000|2022-06-10 09:58:10|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.36|126
1654855100000|2022-06-10 09:58:20|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|12
1654855130000|2022-06-10 09:58:50|86.49|86.41|86.49|86.36|86.49|86.41|86.49|86.36|116
1654855140000|2022-06-10 09:59:00|86.44|86.41|86.44|86.36|86.44|86.41|86.44|86.36|16
1654855150000|2022-06-10 09:59:10|||||||||5
1654855200000|2022-06-10 10:00:00|||||||||217
1654855210000|2022-06-10 10:00:10|86.49|86.41|86.49|86.41|86.49|86.41|86.49|86.41|77
1654855230000|2022-06-10 10:00:30|86.54|86.46|86.54|86.46|86.54|86.46|86.54|86.46|481
1654855240000|2022-06-10 10:00:40|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.31|1426
1654855260000|2022-06-10 10:01:00|||||||||2029
1654855300000|2022-06-10 10:01:40|||||||||10
1654855310000|2022-06-10 10:01:50|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|428
1654855320000|2022-06-10 10:02:00|||||||||2
1654855330000|2022-06-10 10:02:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|302
1654855350000|2022-06-10 10:02:30|||||||||6
1654855370000|2022-06-10 10:02:50|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|963
1654855380000|2022-06-10 10:03:00|||||||||16
1654855390000|2022-06-10 10:03:10|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|171
1654855400000|2022-06-10 10:03:20|||||||||40
1654855410000|2022-06-10 10:03:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|359
1654855420000|2022-06-10 10:03:40|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|206
1654855440000|2022-06-10 10:04:00|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|131
1654855450000|2022-06-10 10:04:10|||||||||1
1654855470000|2022-06-10 10:04:30|86.34|86.26|86.29|86.21|86.34|86.26|86.29|86.21|289
1654855480000|2022-06-10 10:04:40|||||||||170
1654855510000|2022-06-10 10:05:10|86.34|86.26|86.34|86.26|86.34|86.26|86.34|86.26|165
1654855520000|2022-06-10 10:05:20|||||||||26
1654855530000|2022-06-10 10:05:30|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|425
1654855550000|2022-06-10 10:05:50|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|366
1654855570000|2022-06-10 10:06:10|||||||||170
1654855580000|2022-06-10 10:06:20|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|1467
1654855590000|2022-06-10 10:06:30|||||||||54
1654855600000|2022-06-10 10:06:40|||||||||3
1654855610000|2022-06-10 10:06:50|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|317
1654855630000|2022-06-10 10:07:10|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|135
1654855640000|2022-06-10 10:07:20|||||||||70
1654855680000|2022-06-10 10:08:00|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|56
1654855690000|2022-06-10 10:08:10|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|391
1654855740000|2022-06-10 10:09:00|||||||||78
1654855800000|2022-06-10 10:10:00|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|600
1654855810000|2022-06-10 10:10:10|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|534
1654855820000|2022-06-10 10:10:20|86.29|86.21|86.24|86.16|86.29|86.21|86.24|86.16|144
1654855830000|2022-06-10 10:10:30|||||||||701
1654855840000|2022-06-10 10:10:40|||||||||1
1654855860000|2022-06-10 10:11:00|||||||||1
1654855880000|2022-06-10 10:11:20|86.29|86.21|86.29|86.21|86.29|86.21|86.29|86.21|450
1654855890000|2022-06-10 10:11:30|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.16|7
1654855920000|2022-06-10 10:12:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|1557
1654855940000|2022-06-10 10:12:20|||||||||5
1654855950000|2022-06-10 10:12:30|86.24||86.24||86.24||86.24||129
1654855960000|2022-06-10 10:12:40|86.19||86.19||86.19||86.19||40
1654855970000|2022-06-10 10:12:50|86.24|86.16|86.24|86.16|86.24|86.16|86.24|86.11|125
1654855980000|2022-06-10 10:13:00|86.19|86.11|86.19|86.11|86.19|86.11|86.19|86.11|0
1654855990000|2022-06-10 10:13:10|||||||||919
1654856010000|2022-06-10 10:13:30|||||||||7
1654856150000|2022-06-10 10:15:50|||||||||6
1654856160000|2022-06-10 10:16:00|||||||||300
1654856180000|2022-06-10 10:16:20|||||||||33
1654856200000|2022-06-10 10:16:40|||||||||86
1654856210000|2022-06-10 10:16:50|||||||||20
1654856220000|2022-06-10 10:17:00|||||||||3
1654856260000|2022-06-10 10:17:40|||||||||4
1654856270000|2022-06-10 10:17:50|||||||||8
1654856280000|2022-06-10 10:18:00|||||||||65
1654856290000|2022-06-10 10:18:10|||||||||14
1654856310000|2022-06-10 10:18:30|||||||||19
1654856330000|2022-06-10 10:18:50|||||||||22
1654856350000|2022-06-10 10:19:10|86.14|86.06|86.14|86.06|86.14|86.06|86.14|86.06|963
1654856360000|2022-06-10 10:19:20|||||||||76
1654856390000|2022-06-10 10:19:50|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|338
1654856430000|2022-06-10 10:20:30|||||||||62
1654856440000|2022-06-10 10:20:40|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|668
1654856450000|2022-06-10 10:20:50|||||||||559
1654856460000|2022-06-10 10:21:00|||||||||91
1654856470000|2022-06-10 10:21:10|||||||||10
1654856490000|2022-06-10 10:21:30|||||||||2
1654856520000|2022-06-10 10:22:00|||||||||327
1654856530000|2022-06-10 10:22:10|||||||||479
1654856540000|2022-06-10 10:22:20|86.04|85.96|86.04|85.96|86.09|86.01|86.04|85.96|112
1654856550000|2022-06-10 10:22:30|||||||||360
1654856580000|2022-06-10 10:23:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|395
1654856630000|2022-06-10 10:23:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|51
1654856680000|2022-06-10 10:24:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|442
1654856720000|2022-06-10 10:25:20|||||||||4014
1654856750000|2022-06-10 10:25:50|||||||||18
1654856770000|2022-06-10 10:26:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|131
1654856780000|2022-06-10 10:26:20|||||||||19
1654856800000|2022-06-10 10:26:40|||||||||326
1654856810000|2022-06-10 10:26:50|||||||||19
1654856820000|2022-06-10 10:27:00|||||||||461
1654856850000|2022-06-10 10:27:30|||||||||31
1654856870000|2022-06-10 10:27:50|||||||||49
1654856900000|2022-06-10 10:28:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.86|179
1654856910000|2022-06-10 10:28:30|||||||||159
1654856930000|2022-06-10 10:28:50|||||||||100
1654856940000|2022-06-10 10:29:00|||||||||50
1654856950000|2022-06-10 10:29:10|||||||||21
1654856960000|2022-06-10 10:29:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|539
1654856970000|2022-06-10 10:29:30|||||||||4
1654856990000|2022-06-10 10:29:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|602
1654857000000|2022-06-10 10:30:00||85.86||85.86||85.86||85.86|11
1654857010000|2022-06-10 10:30:10|85.94||85.94||85.94||85.94||0
1654857040000|2022-06-10 10:30:40|||||||||9
1654857060000|2022-06-10 10:31:00|||||||||576
1654857070000|2022-06-10 10:31:10|85.99|85.91|85.99|85.86|85.99|85.91|85.99|85.86|306
1654857080000|2022-06-10 10:31:20|85.94||85.94||85.94||85.94||0
1654857090000|2022-06-10 10:31:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|51
1654857100000|2022-06-10 10:31:40|||||||||25
1654857120000|2022-06-10 10:32:00|||||||||481
1654857140000|2022-06-10 10:32:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|469
1654857160000|2022-06-10 10:32:40|||||||||2
1654857170000|2022-06-10 10:32:50|||||||||15
1654857200000|2022-06-10 10:33:20|||||||||11
1654857210000|2022-06-10 10:33:30|||||||||46
1654857220000|2022-06-10 10:33:40|||||||||2
1654857230000|2022-06-10 10:33:50|||||||||28
1654857240000|2022-06-10 10:34:00|||||||||31
1654857250000|2022-06-10 10:34:10|||||||||32
1654857260000|2022-06-10 10:34:20|||||||||30
1654857270000|2022-06-10 10:34:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|601
1654857280000|2022-06-10 10:34:40|||||||||82
1654857290000|2022-06-10 10:34:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|254
1654857300000|2022-06-10 10:35:00|||||||||67
1654857310000|2022-06-10 10:35:10|||||||||6
1654857320000|2022-06-10 10:35:20|||||||||50
1654857330000|2022-06-10 10:35:30|||||||||25
1654857340000|2022-06-10 10:35:40|||||||||26
1654857350000|2022-06-10 10:35:50|||||||||28
1654857360000|2022-06-10 10:36:00|||||||||25
1654857370000|2022-06-10 10:36:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|410
1654857380000|2022-06-10 10:36:20|||||||||8
1654857390000|2022-06-10 10:36:30|||||||||34
1654857400000|2022-06-10 10:36:40|||||||||8
1654857410000|2022-06-10 10:36:50|||||||||4
1654857420000|2022-06-10 10:37:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|197
1654857430000|2022-06-10 10:37:10|||||||||35
1654857440000|2022-06-10 10:37:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|887
1654857450000|2022-06-10 10:37:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|634
1654857460000|2022-06-10 10:37:40|||||||||6
1654857470000|2022-06-10 10:37:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|424
1654857480000|2022-06-10 10:38:00|||||||||21
1654857490000|2022-06-10 10:38:10|||||||||21
1654857500000|2022-06-10 10:38:20|||||||||21
1654857510000|2022-06-10 10:38:30|||||||||29
1654857520000|2022-06-10 10:38:40|||||||||71
1654857530000|2022-06-10 10:38:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|542
1654857540000|2022-06-10 10:39:00|||||||||6
1654857550000|2022-06-10 10:39:10|||||||||6
1654857560000|2022-06-10 10:39:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|440
1654857570000|2022-06-10 10:39:30|||||||||3
1654857590000|2022-06-10 10:39:50|||||||||12
1654857600000|2022-06-10 10:40:00|||||||||6
1654857610000|2022-06-10 10:40:10|||||||||20
1654857620000|2022-06-10 10:40:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|203
1654857630000|2022-06-10 10:40:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|55
1654857640000|2022-06-10 10:40:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|43
1654857650000|2022-06-10 10:40:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|20
1654857660000|2022-06-10 10:41:00|||||||||3
1654857670000|2022-06-10 10:41:10|||||||||75
1654857680000|2022-06-10 10:41:20|||||||||94
1654857700000|2022-06-10 10:41:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|550
1654857710000|2022-06-10 10:41:50|||||||||10
1654857720000|2022-06-10 10:42:00|||||||||185
1654857730000|2022-06-10 10:42:10|||||||||8
1654857740000|2022-06-10 10:42:20|||||||||13
1654857750000|2022-06-10 10:42:30|||||||||10
1654857760000|2022-06-10 10:42:40|||||||||75
1654857770000|2022-06-10 10:42:50|||||||||45
1654857780000|2022-06-10 10:43:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|149
1654857790000|2022-06-10 10:43:10|||||||||12
1654857800000|2022-06-10 10:43:20|||||||||5
1654857810000|2022-06-10 10:43:30|||||||||92
1654857820000|2022-06-10 10:43:40|||||||||16
1654857830000|2022-06-10 10:43:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|176
1654857840000|2022-06-10 10:44:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|700
1654857850000|2022-06-10 10:44:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|437
1654857860000|2022-06-10 10:44:20|||||||||3
1654857870000|2022-06-10 10:44:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|70
1654857880000|2022-06-10 10:44:40|||||||||20
1654857890000|2022-06-10 10:44:50|||||||||2
1654857910000|2022-06-10 10:45:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|85
1654857920000|2022-06-10 10:45:20|||||||||9
1654857930000|2022-06-10 10:45:30|||||||||19
1654857940000|2022-06-10 10:45:40|||||||||19
1654857950000|2022-06-10 10:45:50|||||||||21
1654857960000|2022-06-10 10:46:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|53
1654857970000|2022-06-10 10:46:10|||||||||6
1654857980000|2022-06-10 10:46:20|||||||||36
1654857990000|2022-06-10 10:46:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|129
1654858000000|2022-06-10 10:46:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|148
1654858010000|2022-06-10 10:46:50|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|15
1654858020000|2022-06-10 10:47:00|||||||||5
1654858040000|2022-06-10 10:47:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|150
1654858050000|2022-06-10 10:47:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|8
1654858070000|2022-06-10 10:47:50|||||||||9
1654858080000|2022-06-10 10:48:00|||||||||3
1654858090000|2022-06-10 10:48:10|||||||||129
1654858100000|2022-06-10 10:48:20|||||||||3
1654858110000|2022-06-10 10:48:30|||||||||39
1654858120000|2022-06-10 10:48:40|||||||||3
1654858170000|2022-06-10 10:49:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|707
1654858180000|2022-06-10 10:49:40|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|180
1654858200000|2022-06-10 10:50:00|||||||||3
1654858210000|2022-06-10 10:50:10|||||||||22
1654858220000|2022-06-10 10:50:20|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|146
1654858240000|2022-06-10 10:50:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|19
1654858260000|2022-06-10 10:51:00|||||||||14
1654858270000|2022-06-10 10:51:10|||||||||508
1654858280000|2022-06-10 10:51:20|||||||||8
1654858300000|2022-06-10 10:51:40|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|322
1654858310000|2022-06-10 10:51:50|||||||||336
1654858320000|2022-06-10 10:52:00|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|136
1654858330000|2022-06-10 10:52:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|389
1654858340000|2022-06-10 10:52:20|||||||||387
1654858350000|2022-06-10 10:52:30|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|1391
1654858360000|2022-06-10 10:52:40|||||||||222
1654858370000|2022-06-10 10:52:50|||||||||12
1654858380000|2022-06-10 10:53:00|||||||||78
1654858390000|2022-06-10 10:53:10|||||||||10
1654858400000|2022-06-10 10:53:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|441
1654858410000|2022-06-10 10:53:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|960
1654858420000|2022-06-10 10:53:40|85.74|85.66|85.79|85.66|85.79|85.71|85.74|85.66|517
1654858430000|2022-06-10 10:53:50|85.74|85.71|85.79|85.71|85.79|85.71|85.74|85.71|438
1654858450000|2022-06-10 10:54:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|92
1654858470000|2022-06-10 10:54:30|||||||||50
1654858490000|2022-06-10 10:54:50|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|142
1654858500000|2022-06-10 10:55:00|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|20
1654858520000|2022-06-10 10:55:20|||||||||3
1654858530000|2022-06-10 10:55:30|||||||||8
1654858540000|2022-06-10 10:55:40|||||||||598
1654858560000|2022-06-10 10:56:00|||||||||724
1654858570000|2022-06-10 10:56:10|||||||||7
1654858580000|2022-06-10 10:56:20|||||||||159
1654858590000|2022-06-10 10:56:30|||||||||6
1654858600000|2022-06-10 10:56:40|||||||||3
1654858610000|2022-06-10 10:56:50|||||||||40
1654858620000|2022-06-10 10:57:00|||||||||216
1654858630000|2022-06-10 10:57:10|||||||||12
1654858640000|2022-06-10 10:57:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|519
1654858650000|2022-06-10 10:57:30|||||||||62
1654858660000|2022-06-10 10:57:40|||||||||436
1654858670000|2022-06-10 10:57:50|||||||||6
1654858680000|2022-06-10 10:58:00|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|2806
1654858690000|2022-06-10 10:58:10|||||||||5
1654858700000|2022-06-10 10:58:20|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|886
1654858720000|2022-06-10 10:58:40|||||||||27
1654858730000|2022-06-10 10:58:50|85.59|85.51|85.59|85.51|85.59|85.51|85.59|85.51|394
1654858740000|2022-06-10 10:59:00|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|89
1654858750000|2022-06-10 10:59:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|94
1654858760000|2022-06-10 10:59:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|297
1654858770000|2022-06-10 10:59:30|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|197
1654858780000|2022-06-10 10:59:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|29
1654858790000|2022-06-10 10:59:50|||||||||300
1654858800000|2022-06-10 11:00:00|||||||||1
1654858810000|2022-06-10 11:00:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|248
1654858820000|2022-06-10 11:00:20|||||||||28
1654858830000|2022-06-10 11:00:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|94
1654858840000|2022-06-10 11:00:40|||||||||555
1654858850000|2022-06-10 11:00:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|242
1654858860000|2022-06-10 11:01:00|||||||||7
1654858870000|2022-06-10 11:01:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|609
1654858880000|2022-06-10 11:01:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|243
1654858930000|2022-06-10 11:02:10|||||||||117
1654858940000|2022-06-10 11:02:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|371
1654858950000|2022-06-10 11:02:30|||||||||51
1654858960000|2022-06-10 11:02:40|||||||||5
1654858970000|2022-06-10 11:02:50|85.94||85.89||85.94||85.89||224
1654858980000|2022-06-10 11:03:00|||||||||38
1654858990000|2022-06-10 11:03:10|||||||||13
1654859000000|2022-06-10 11:03:20|||||||||10
1654859020000|2022-06-10 11:03:40|||||||||100
1654859040000|2022-06-10 11:04:00|||||||||5
1654859050000|2022-06-10 11:04:10|||||||||102
1654859070000|2022-06-10 11:04:30|||||||||19
1654859080000|2022-06-10 11:04:40|||||||||126
1654859090000|2022-06-10 11:04:50|||||||||88
1654859100000|2022-06-10 11:05:00|||||||||5
1654859110000|2022-06-10 11:05:10|||||||||6
1654859120000|2022-06-10 11:05:20|||||||||5
1654859130000|2022-06-10 11:05:30|||||||||12
1654859140000|2022-06-10 11:05:40|||||||||5
1654859150000|2022-06-10 11:05:50|||||||||35
1654859160000|2022-06-10 11:06:00|||||||||9
1654859170000|2022-06-10 11:06:10|||||||||5
1654859180000|2022-06-10 11:06:20|||||||||9
1654859190000|2022-06-10 11:06:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|70
1654859200000|2022-06-10 11:06:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|119
1654859210000|2022-06-10 11:06:50|||||||||8
1654859220000|2022-06-10 11:07:00|||||||||9
1654859230000|2022-06-10 11:07:10|||||||||6
1654859240000|2022-06-10 11:07:20|||||||||2
1654859260000|2022-06-10 11:07:40|||||||||3
1654859270000|2022-06-10 11:07:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|68
1654859280000|2022-06-10 11:08:00|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|285
1654859290000|2022-06-10 11:08:10|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|744
1654859300000|2022-06-10 11:08:20|||||||||1053
1654859310000|2022-06-10 11:08:30|||||||||26
1654859340000|2022-06-10 11:09:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|103
1654859350000|2022-06-10 11:09:10|85.99|85.91|85.99|85.86|85.99|85.91|85.94|85.86|609
1654859360000|2022-06-10 11:09:20||85.91||85.91||85.91||85.86|0
1654859370000|2022-06-10 11:09:30|||||||||25
1654859380000|2022-06-10 11:09:40|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|85
1654859390000|2022-06-10 11:09:50|||||||||201
1654859400000|2022-06-10 11:10:00|||||||||4
1654859410000|2022-06-10 11:10:10|||||||||6
1654859420000|2022-06-10 11:10:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|22
1654859440000|2022-06-10 11:10:40|||||||||3
1654859450000|2022-06-10 11:10:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|20
1654859460000|2022-06-10 11:11:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|136
1654859470000|2022-06-10 11:11:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|158
1654859480000|2022-06-10 11:11:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|555
1654859490000|2022-06-10 11:11:30|||||||||67
1654859500000|2022-06-10 11:11:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|97
1654859510000|2022-06-10 11:11:50|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|47
1654859520000|2022-06-10 11:12:00|||||||||64
1654859530000|2022-06-10 11:12:10|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|159
1654859540000|2022-06-10 11:12:20||85.81||85.86||85.86||85.81|134
1654859550000|2022-06-10 11:12:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|0
1654859560000|2022-06-10 11:12:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|163
1654859580000|2022-06-10 11:13:00|||||||||140
1654859590000|2022-06-10 11:13:10|||||||||63
1654859600000|2022-06-10 11:13:20|||||||||103
1654859610000|2022-06-10 11:13:30|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|47
1654859620000|2022-06-10 11:13:40|||||||||96
1654859630000|2022-06-10 11:13:50|||||||||78
1654859640000|2022-06-10 11:14:00||85.81||85.86||85.86||85.81|59
1654859650000|2022-06-10 11:14:10|85.89|85.81|85.94|85.81|85.94|85.86|85.89|85.81|121
1654859660000|2022-06-10 11:14:20|85.89|85.86|85.89|85.81|85.89|85.86|85.89|85.81|3
1654859670000|2022-06-10 11:14:30|||||||||47
1654859680000|2022-06-10 11:14:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|162
1654859690000|2022-06-10 11:14:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|23
1654859700000|2022-06-10 11:15:00|||||||||32
1654859710000|2022-06-10 11:15:10|||||||||6
1654859720000|2022-06-10 11:15:20|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|1209
1654859730000|2022-06-10 11:15:30|||||||||1
1654859760000|2022-06-10 11:16:00|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|51
1654859770000|2022-06-10 11:16:10|||||||||141
1654859780000|2022-06-10 11:16:20|||||||||8
1654859790000|2022-06-10 11:16:30|||||||||6
1654859800000|2022-06-10 11:16:40|||||||||3
1654859820000|2022-06-10 11:17:00|||||||||6
1654859830000|2022-06-10 11:17:10|||||||||5
1654859840000|2022-06-10 11:17:20|||||||||9
1654859850000|2022-06-10 11:17:30|||||||||6
1654859860000|2022-06-10 11:17:40|||||||||5
1654859870000|2022-06-10 11:17:50|||||||||9
1654859880000|2022-06-10 11:18:00|||||||||8
1654859890000|2022-06-10 11:18:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|105
1654859900000|2022-06-10 11:18:20|||||||||9
1654859910000|2022-06-10 11:18:30|||||||||5
1654859920000|2022-06-10 11:18:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|153
1654859930000|2022-06-10 11:18:50|||||||||6
1654859940000|2022-06-10 11:19:00|||||||||6
1654859950000|2022-06-10 11:19:10|||||||||8
1654859960000|2022-06-10 11:19:20|85.89||85.84||85.89||85.84||190
1654859970000|2022-06-10 11:19:30|||||||||10
1654859980000|2022-06-10 11:19:40|||||||||6
1654859990000|2022-06-10 11:19:50|||||||||9
1654860000000|2022-06-10 11:20:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|73
1654860020000|2022-06-10 11:20:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|29
1654860030000|2022-06-10 11:20:30|||||||||6
1654860040000|2022-06-10 11:20:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|32
1654860050000|2022-06-10 11:20:50|85.84|85.76|85.84|85.76|85.84|85.81|85.84|85.76|9
1654860070000|2022-06-10 11:21:10|||||||||3
1654860080000|2022-06-10 11:21:20|||||||||3
1654860100000|2022-06-10 11:21:40|85.89|85.81|85.89|85.81|85.89|85.81|85.84|85.76|82
1654860110000|2022-06-10 11:21:50|85.84|85.76|85.89|85.76|85.89|85.76|85.84|85.76|6
1654860120000|2022-06-10 11:22:00|85.84||85.84||85.84||85.84||6
1654860130000|2022-06-10 11:22:10|||||||||52
1654860140000|2022-06-10 11:22:20|||||||||2
1654860160000|2022-06-10 11:22:40|||||||||90
1654860170000|2022-06-10 11:22:50|||||||||46
1654860180000|2022-06-10 11:23:00|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|79
1654860190000|2022-06-10 11:23:10|||||||||18
1654860200000|2022-06-10 11:23:20|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|64
1654860210000|2022-06-10 11:23:30|85.89||85.84||85.89||85.84||566
1654860220000|2022-06-10 11:23:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|48
1654860230000|2022-06-10 11:23:50|85.84|85.76|85.84|85.76|85.89|85.76|85.84|85.76|34
1654860240000|2022-06-10 11:24:00|||||||||1
1654860250000|2022-06-10 11:24:10|||||||||4
1654860260000|2022-06-10 11:24:20|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|36
1654860270000|2022-06-10 11:24:30|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|19
1654860280000|2022-06-10 11:24:40|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|0
1654860300000|2022-06-10 11:25:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|75
1654860320000|2022-06-10 11:25:20|||||||||10
1654860330000|2022-06-10 11:25:30|||||||||3
1654860340000|2022-06-10 11:25:40|||||||||2
1654860350000|2022-06-10 11:25:50|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|314
1654860360000|2022-06-10 11:26:00|||||||||28
1654860370000|2022-06-10 11:26:10|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|81
1654860380000|2022-06-10 11:26:20|||||||||13
1654860390000|2022-06-10 11:26:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.61|79
1654860400000|2022-06-10 11:26:40|||||||||2
1654860410000|2022-06-10 11:26:50|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|68
1654860420000|2022-06-10 11:27:00||85.61||85.66||85.66||85.61|10
1654860430000|2022-06-10 11:27:10||85.61||85.61||85.61||85.61|10
1654860440000|2022-06-10 11:27:20||85.66||85.66||85.66||85.66|200
1654860450000|2022-06-10 11:27:30||85.61||85.66||85.66||85.61|1
1654860480000|2022-06-10 11:28:00|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|10
1654860490000|2022-06-10 11:28:10|85.64|85.56|85.64|85.56|85.64|85.56|85.64|85.56|294
1654860500000|2022-06-10 11:28:20|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|70
1654860510000|2022-06-10 11:28:30|||||||||6
1654860520000|2022-06-10 11:28:40||85.56||85.61||85.61||85.56|299
1654860530000|2022-06-10 11:28:50|||||||||8
1654860540000|2022-06-10 11:29:00|||||||||292
1654860570000|2022-06-10 11:29:30|||||||||298
1654860580000|2022-06-10 11:29:40|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|600
1654860590000|2022-06-10 11:29:50|85.69|85.61|85.69|85.61|85.69|85.61|85.69|85.61|8
1654860600000|2022-06-10 11:30:00|||||||||15
1654860610000|2022-06-10 11:30:10|||||||||96
1654860640000|2022-06-10 11:30:40|||||||||104
1654860650000|2022-06-10 11:30:50|||||||||166
1654860660000|2022-06-10 11:31:00|||||||||6
1654860670000|2022-06-10 11:31:10|||||||||1
1654860680000|2022-06-10 11:31:20|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|439
1654860690000|2022-06-10 11:31:30|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.71|86
1654860700000|2022-06-10 11:31:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|116
1654860720000|2022-06-10 11:32:00|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|453
1654860760000|2022-06-10 11:32:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|375
1654860770000|2022-06-10 11:32:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|45
1654860800000|2022-06-10 11:33:20|||||||||5
1654860810000|2022-06-10 11:33:30|||||||||230
1654860820000|2022-06-10 11:33:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|110
1654860840000|2022-06-10 11:34:00|||||||||62
1654860850000|2022-06-10 11:34:10|||||||||111
1654860860000|2022-06-10 11:34:20|||||||||31
1654860880000|2022-06-10 11:34:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|62
1654860890000|2022-06-10 11:34:50|||||||||8
1654860900000|2022-06-10 11:35:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|68
1654860910000|2022-06-10 11:35:10|||||||||6
1654860920000|2022-06-10 11:35:20|||||||||9
1654860930000|2022-06-10 11:35:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|66
1654860940000|2022-06-10 11:35:40|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|40
1654860960000|2022-06-10 11:36:00|||||||||8
1654860970000|2022-06-10 11:36:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|150
1654860980000|2022-06-10 11:36:20|||||||||3
1654860990000|2022-06-10 11:36:30|||||||||49
1654861000000|2022-06-10 11:36:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|10
1654861010000|2022-06-10 11:36:50|||||||||6
1654861030000|2022-06-10 11:37:10|||||||||6
1654861040000|2022-06-10 11:37:20|||||||||5
1654861050000|2022-06-10 11:37:30|||||||||6
1654861060000|2022-06-10 11:37:40|85.79|85.71|85.74|85.66|85.79|85.71|85.74|85.66|436
1654861070000|2022-06-10 11:37:50|||||||||3
1654861080000|2022-06-10 11:38:00|||||||||77
1654861090000|2022-06-10 11:38:10|||||||||8
1654861100000|2022-06-10 11:38:20|||||||||10
1654861110000|2022-06-10 11:38:30|||||||||18
1654861120000|2022-06-10 11:38:40|||||||||6
1654861130000|2022-06-10 11:38:50|||||||||65
1654861140000|2022-06-10 11:39:00|||||||||6
1654861150000|2022-06-10 11:39:10|||||||||109
1654861160000|2022-06-10 11:39:20|||||||||30
1654861170000|2022-06-10 11:39:30|||||||||9
1654861180000|2022-06-10 11:39:40|||||||||100
1654861190000|2022-06-10 11:39:50|||||||||9
1654861210000|2022-06-10 11:40:10|||||||||11
1654861230000|2022-06-10 11:40:30|||||||||8
1654861240000|2022-06-10 11:40:40|||||||||6
1654861250000|2022-06-10 11:40:50|||||||||266
1654861260000|2022-06-10 11:41:00|||||||||6
1654861270000|2022-06-10 11:41:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|146
1654861280000|2022-06-10 11:41:20|||||||||9
1654861290000|2022-06-10 11:41:30|||||||||8
1654861300000|2022-06-10 11:41:40|||||||||5
1654861310000|2022-06-10 11:41:50|||||||||6
1654861320000|2022-06-10 11:42:00|||||||||49
1654861330000|2022-06-10 11:42:10|||||||||3
1654861340000|2022-06-10 11:42:20|||||||||5
1654861350000|2022-06-10 11:42:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|46
1654861360000|2022-06-10 11:42:40|85.79|85.71|85.79|85.66|85.79|85.71|85.74|85.66|48
1654861370000|2022-06-10 11:42:50||85.71||85.71||85.71||85.71|9
1654861380000|2022-06-10 11:43:00|||||||||6
1654861390000|2022-06-10 11:43:10|||||||||3
1654861410000|2022-06-10 11:43:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|49
1654861430000|2022-06-10 11:43:50|||||||||6
1654861440000|2022-06-10 11:44:00|||||||||8
1654861450000|2022-06-10 11:44:10|||||||||25
1654861460000|2022-06-10 11:44:20|||||||||6
1654861470000|2022-06-10 11:44:30|||||||||3
1654861480000|2022-06-10 11:44:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|127
1654861490000|2022-06-10 11:44:50|||||||||3
1654861500000|2022-06-10 11:45:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|126
1654861510000|2022-06-10 11:45:10|||||||||3
1654861520000|2022-06-10 11:45:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|362
1654861530000|2022-06-10 11:45:30|||||||||9
1654861540000|2022-06-10 11:45:40|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.71|84
1654861550000|2022-06-10 11:45:50|||||||||8
1654861560000|2022-06-10 11:46:00|||||||||6
1654861570000|2022-06-10 11:46:10|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|197
1654861580000|2022-06-10 11:46:20||85.71||85.76||85.76||85.71|2
1654861590000|2022-06-10 11:46:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|61
1654861600000|2022-06-10 11:46:40|||||||||3483
1654861610000|2022-06-10 11:46:50|||||||||3
1654861620000|2022-06-10 11:47:00|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|319
1654861630000|2022-06-10 11:47:10|||||||||32
1654861640000|2022-06-10 11:47:20|||||||||6
1654861650000|2022-06-10 11:47:30|||||||||5
1654861660000|2022-06-10 11:47:40|||||||||9
1654861670000|2022-06-10 11:47:50|||||||||6
1654861680000|2022-06-10 11:48:00|||||||||2
1654861700000|2022-06-10 11:48:20|||||||||5
1654861710000|2022-06-10 11:48:30|||||||||171
1654861720000|2022-06-10 11:48:40|||||||||8
1654861730000|2022-06-10 11:48:50|||||||||26
1654861740000|2022-06-10 11:49:00|||||||||122
1654861750000|2022-06-10 11:49:10|||||||||8
1654861760000|2022-06-10 11:49:20|||||||||3
1654861770000|2022-06-10 11:49:30|||||||||11
1654861780000|2022-06-10 11:49:40|||||||||6
1654861790000|2022-06-10 11:49:50|85.79||85.74||85.79||85.74||165
1654861800000|2022-06-10 11:50:00|||||||||6
1654861810000|2022-06-10 11:50:10|||||||||9
1654861820000|2022-06-10 11:50:20|85.79||85.74||85.79||85.74||28
1654861830000|2022-06-10 11:50:30|||||||||5
1654861840000|2022-06-10 11:50:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|30
1654861850000|2022-06-10 11:50:50|||||||||58
1654861860000|2022-06-10 11:51:00|||||||||510
1654861890000|2022-06-10 11:51:30|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|52
1654861910000|2022-06-10 11:51:50|||||||||137
1654861920000|2022-06-10 11:52:00|||||||||173
1654861930000|2022-06-10 11:52:10|||||||||8
1654861940000|2022-06-10 11:52:20|||||||||2715
1654861950000|2022-06-10 11:52:30|||||||||7
1654861960000|2022-06-10 11:52:40|||||||||2822
1654861970000|2022-06-10 11:52:50|||||||||5
1654861980000|2022-06-10 11:53:00|||||||||2416
1654862000000|2022-06-10 11:53:20|||||||||4440
1654862010000|2022-06-10 11:53:30|||||||||2822
1654862020000|2022-06-10 11:53:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|133
1654862030000|2022-06-10 11:53:50|||||||||6
1654862040000|2022-06-10 11:54:00|||||||||3
1654862050000|2022-06-10 11:54:10|||||||||3
1654862060000|2022-06-10 11:54:20|||||||||3
1654862080000|2022-06-10 11:54:40|||||||||3
1654862090000|2022-06-10 11:54:50|||||||||9
1654862100000|2022-06-10 11:55:00|||||||||92
1654862110000|2022-06-10 11:55:10|85.74|85.66|85.74|85.66|85.74|85.66|85.74|85.66|105
1654862120000|2022-06-10 11:55:20|||||||||3
1654862130000|2022-06-10 11:55:30|||||||||8
1654862140000|2022-06-10 11:55:40|||||||||729
1654862160000|2022-06-10 11:56:00|||||||||3
1654862170000|2022-06-10 11:56:10|||||||||11
1654862180000|2022-06-10 11:56:20|||||||||5
1654862190000|2022-06-10 11:56:30|||||||||9
1654862200000|2022-06-10 11:56:40|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|109
1654862210000|2022-06-10 11:56:50|||||||||65
1654862220000|2022-06-10 11:57:00|||||||||6
1654862230000|2022-06-10 11:57:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|160
1654862240000|2022-06-10 11:57:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|128
1654862270000|2022-06-10 11:57:50|||||||||3
1654862290000|2022-06-10 11:58:10|||||||||6
1654862300000|2022-06-10 11:58:20|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|81
1654862310000|2022-06-10 11:58:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|60
1654862320000|2022-06-10 11:58:40|||||||||6
1654862330000|2022-06-10 11:58:50|||||||||5
1654862340000|2022-06-10 11:59:00|||||||||9
1654862360000|2022-06-10 11:59:20|||||||||3
1654862370000|2022-06-10 11:59:30|||||||||6
1654862380000|2022-06-10 11:59:40|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|231
1654862390000|2022-06-10 11:59:50||85.66||85.71||85.71||85.66|81
1654862400000|2022-06-10 12:00:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|40
1654862410000|2022-06-10 12:00:10|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|17
1654862420000|2022-06-10 12:00:20|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|31
1654862440000|2022-06-10 12:00:40|85.79|85.71|85.84|85.71|85.84|85.71|85.79|85.71|70
1654862450000|2022-06-10 12:00:50||85.76||85.76||85.76||85.76|0
1654862460000|2022-06-10 12:01:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|60
1654862470000|2022-06-10 12:01:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|44
1654862480000|2022-06-10 12:01:20|||||||||288
1654862490000|2022-06-10 12:01:30|||||||||5
1654862500000|2022-06-10 12:01:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|38
1654862510000|2022-06-10 12:01:50|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|106
1654862520000|2022-06-10 12:02:00|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|148
1654862530000|2022-06-10 12:02:10|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|184
1654862540000|2022-06-10 12:02:20|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|4
1654862550000|2022-06-10 12:02:30|||||||||18
1654862560000|2022-06-10 12:02:40|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|8
1654862580000|2022-06-10 12:03:00|85.89|85.81|85.89|85.81|85.94|85.86|85.89|85.81|152
1654862590000|2022-06-10 12:03:10|||||||||5
1654862600000|2022-06-10 12:03:20|||||||||6
1654862610000|2022-06-10 12:03:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|722
1654862620000|2022-06-10 12:03:40|||||||||30
1654862650000|2022-06-10 12:04:10|||||||||8
1654862660000|2022-06-10 12:04:20|||||||||3
1654862670000|2022-06-10 12:04:30|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|24
1654862680000|2022-06-10 12:04:40|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|39
1654862690000|2022-06-10 12:04:50|||||||||6
1654862700000|2022-06-10 12:05:00|||||||||12
1654862710000|2022-06-10 12:05:10|||||||||6
1654862720000|2022-06-10 12:05:20|||||||||6
1654862740000|2022-06-10 12:05:40|||||||||6
1654862750000|2022-06-10 12:05:50|||||||||176
1654862760000|2022-06-10 12:06:00|||||||||12
1654862770000|2022-06-10 12:06:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|195
1654862780000|2022-06-10 12:06:20|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|6
1654862790000|2022-06-10 12:06:30|||||||||34
1654862800000|2022-06-10 12:06:40|||||||||9
1654862810000|2022-06-10 12:06:50|||||||||5
1654862820000|2022-06-10 12:07:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|44
1654862830000|2022-06-10 12:07:10|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|0
1654862840000|2022-06-10 12:07:20|||||||||431
1654862850000|2022-06-10 12:07:30|||||||||6
1654862860000|2022-06-10 12:07:40|||||||||6
1654862880000|2022-06-10 12:08:00|||||||||139
1654862890000|2022-06-10 12:08:10|||||||||141
1654862900000|2022-06-10 12:08:20|||||||||76
1654862910000|2022-06-10 12:08:30|||||||||3
1654862920000|2022-06-10 12:08:40|||||||||8
1654862930000|2022-06-10 12:08:50|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|38
1654862940000|2022-06-10 12:09:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.71|8
1654862950000|2022-06-10 12:09:10|||||||||6
1654862960000|2022-06-10 12:09:20|||||||||6
1654862970000|2022-06-10 12:09:30|||||||||8
1654862980000|2022-06-10 12:09:40|||||||||24
1654862990000|2022-06-10 12:09:50|||||||||93
1654863000000|2022-06-10 12:10:00|||||||||5
1654863010000|2022-06-10 12:10:10|||||||||9
1654863020000|2022-06-10 12:10:20|||||||||8
1654863030000|2022-06-10 12:10:30|||||||||6
1654863040000|2022-06-10 12:10:40|||||||||9
1654863050000|2022-06-10 12:10:50|||||||||76
1654863060000|2022-06-10 12:11:00|||||||||416
1654863070000|2022-06-10 12:11:10|||||||||10
1654863080000|2022-06-10 12:11:20|||||||||8
1654863090000|2022-06-10 12:11:30|||||||||58
1654863100000|2022-06-10 12:11:40|||||||||6
1654863110000|2022-06-10 12:11:50|||||||||8
1654863120000|2022-06-10 12:12:00|||||||||15
1654863130000|2022-06-10 12:12:10|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|1431
1654863140000|2022-06-10 12:12:20|||||||||3
1654863150000|2022-06-10 12:12:30|||||||||6
1654863200000|2022-06-10 12:13:20|||||||||137
1654863210000|2022-06-10 12:13:30|||||||||6
1654863220000|2022-06-10 12:13:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|264
1654863230000|2022-06-10 12:13:50|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|191
1654863270000|2022-06-10 12:14:30|||||||||3
1654863280000|2022-06-10 12:14:40|85.94||85.89||85.94||85.89||50
1654863290000|2022-06-10 12:14:50|||||||||6
1654863300000|2022-06-10 12:15:00|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.81|474
1654863310000|2022-06-10 12:15:10|||||||||251
1654863320000|2022-06-10 12:15:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|284
1654863330000|2022-06-10 12:15:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|39
1654863340000|2022-06-10 12:15:40|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|585
1654863350000|2022-06-10 12:15:50|||||||||40
1654863390000|2022-06-10 12:16:30|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|177
1654863410000|2022-06-10 12:16:50|||||||||5
1654863420000|2022-06-10 12:17:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|84
1654863430000|2022-06-10 12:17:10|||||||||39
1654863440000|2022-06-10 12:17:20|||||||||5
1654863450000|2022-06-10 12:17:30|||||||||162
1654863460000|2022-06-10 12:17:40|||||||||8
1654863470000|2022-06-10 12:17:50|||||||||3
1654863490000|2022-06-10 12:18:10|||||||||6
1654863500000|2022-06-10 12:18:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|11
1654863520000|2022-06-10 12:18:40|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|908
1654863530000|2022-06-10 12:18:50|||||||||5
1654863540000|2022-06-10 12:19:00|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|145
1654863550000|2022-06-10 12:19:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|297
1654863570000|2022-06-10 12:19:30|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|465
1654863610000|2022-06-10 12:20:10|||||||||25
1654863620000|2022-06-10 12:20:20|||||||||6
1654863630000|2022-06-10 12:20:30|||||||||60
1654863640000|2022-06-10 12:20:40|||||||||249
1654863650000|2022-06-10 12:20:50|||||||||6
1654863660000|2022-06-10 12:21:00|||||||||463
1654863670000|2022-06-10 12:21:10|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|872
1654863680000|2022-06-10 12:21:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|7
1654863700000|2022-06-10 12:21:40|||||||||3
1654863710000|2022-06-10 12:21:50|||||||||9
1654863730000|2022-06-10 12:22:10|||||||||3
1654863740000|2022-06-10 12:22:20|||||||||119
1654863750000|2022-06-10 12:22:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|873
1654863760000|2022-06-10 12:22:40|||||||||8
1654863770000|2022-06-10 12:22:50|||||||||7
1654863780000|2022-06-10 12:23:00|||||||||6
1654863790000|2022-06-10 12:23:10|||||||||9
1654863800000|2022-06-10 12:23:20|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|117
1654863810000|2022-06-10 12:23:30|||||||||6
1654863820000|2022-06-10 12:23:40|||||||||6
1654863830000|2022-06-10 12:23:50|||||||||8
1654863840000|2022-06-10 12:24:00|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|168
1654863850000|2022-06-10 12:24:10|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|0
1654863860000|2022-06-10 12:24:20|||||||||3
1654863870000|2022-06-10 12:24:30|85.84|85.76|85.84|85.76|85.84|85.76|85.84|85.76|142
1654863880000|2022-06-10 12:24:40|||||||||8
1654863890000|2022-06-10 12:24:50|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|152
1654863900000|2022-06-10 12:25:00|||||||||2
1654863910000|2022-06-10 12:25:10|||||||||5
1654863920000|2022-06-10 12:25:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|39
1654863930000|2022-06-10 12:25:30|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|34
1654863950000|2022-06-10 12:25:50|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|84
1654863960000|2022-06-10 12:26:00|||||||||61
1654863970000|2022-06-10 12:26:10|||||||||148
1654863980000|2022-06-10 12:26:20|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|153
1654863990000|2022-06-10 12:26:30|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|225
1654864000000|2022-06-10 12:26:40|||||||||5
1654864010000|2022-06-10 12:26:50|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|173
1654864020000|2022-06-10 12:27:00|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|89
1654864030000|2022-06-10 12:27:10|||||||||3
1654864050000|2022-06-10 12:27:30|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|32
1654864070000|2022-06-10 12:27:50|86.09|86.01|86.09|86.01|86.09|86.01|86.09|86.01|126
1654864080000|2022-06-10 12:28:00|||||||||7
1654864090000|2022-06-10 12:28:10|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|43
1654864130000|2022-06-10 12:28:50|||||||||3
1654864140000|2022-06-10 12:29:00|||||||||8
1654864150000|2022-06-10 12:29:10|||||||||159
1654864160000|2022-06-10 12:29:20|85.99|85.91|85.99|85.91|85.99|85.91|85.99|85.91|90
1654864170000|2022-06-10 12:29:30|86.04||85.99||86.04||85.99||87
1654864180000|2022-06-10 12:29:40|85.94|85.86|85.94|85.86|85.94|85.86|85.94|85.86|6
1654864190000|2022-06-10 12:29:50||85.81||85.81||85.81||85.81|47
1654864200000|2022-06-10 12:30:00|85.89|85.76|85.74|85.61|85.89|85.81|85.74|85.61|475
1654864210000|2022-06-10 12:30:10|85.69|85.56|85.69|85.61|85.69|85.61|85.54|85.41|1781
1654864220000|2022-06-10 12:30:20|85.74|85.66|85.89|85.81|85.94|85.86|85.69|85.61|223
1654864230000|2022-06-10 12:30:30|85.84|85.76|85.89|85.81|86.04|85.91|85.84|85.76|348
1654864240000|2022-06-10 12:30:40|85.84|85.76|85.89|85.76|85.89|85.81|85.79|85.66|337
1654864250000|2022-06-10 12:30:50|85.84|85.81|85.74|85.61|85.84|85.81|85.69|85.61|229
1654864260000|2022-06-10 12:31:00|85.69|85.66|85.69|85.61|85.69|85.66|85.64|85.51|367
1654864270000|2022-06-10 12:31:10|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|78
1654864280000|2022-06-10 12:31:20|85.84|85.76|85.79|85.66|85.89|85.81|85.79|85.66|394
1654864290000|2022-06-10 12:31:30|85.84|85.71|85.74|85.66|85.84|85.76|85.74|85.66|99
1654864300000|2022-06-10 12:31:40|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.66|37
1654864310000|2022-06-10 12:31:50|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|43
1654864320000|2022-06-10 12:32:00|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|86
1654864330000|2022-06-10 12:32:10|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|38
1654864340000|2022-06-10 12:32:20|85.74|85.66|85.74|85.66|85.74|85.66|85.69|85.56|524
1654864350000|2022-06-10 12:32:30|85.69|85.61|85.64|85.56|85.74|85.66|85.64|85.56|72
1654864360000|2022-06-10 12:32:40|85.69|85.61|85.69|85.56|85.69|85.61|85.64|85.56|26
1654864370000|2022-06-10 12:32:50|85.64|85.61|85.69|85.56|85.69|85.61|85.64|85.56|61
1654864380000|2022-06-10 12:33:00|85.64|85.61|85.59|85.51|85.69|85.61|85.59|85.51|131
1654864390000|2022-06-10 12:33:10|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|80
1654864400000|2022-06-10 12:33:20|85.64|85.56|85.69|85.61|85.74|85.61|85.59|85.51|99
1654864410000|2022-06-10 12:33:30|85.64|85.56|85.59|85.51|85.64|85.56|85.59|85.51|76
1654864420000|2022-06-10 12:33:40|85.64|85.56|85.64|85.51|85.64|85.56|85.64|85.51|230
1654864430000|2022-06-10 12:33:50|85.59|85.46|85.59|85.46|85.59|85.51|85.59|85.46|6
1654864440000|2022-06-10 12:34:00|85.54|85.51|85.44|85.36|85.54|85.51|85.44|85.36|217
1654864450000|2022-06-10 12:34:10|85.39|85.31|85.39|85.31|85.44|85.36|85.39|85.31|359
1654864460000|2022-06-10 12:34:20|85.44|85.36|85.39|85.31|85.44|85.36|85.34|85.26|156
1654864470000|2022-06-10 12:34:30|85.44|85.36|85.44|85.36|85.44|85.36|85.39|85.31|83
1654864480000|2022-06-10 12:34:40|85.39|85.31|85.39|85.31|85.44|85.31|85.34|85.26|689
1654864490000|2022-06-10 12:34:50|85.34|85.26|85.34|85.21|85.34|85.26|85.29|85.21|308
1654864500000|2022-06-10 12:35:00|85.29|85.26|85.39|85.31|85.39|85.31|85.29|85.21|75
1654864510000|2022-06-10 12:35:10|85.44|85.26|85.44|85.36|85.44|85.36|85.44|85.26|8
1654864520000|2022-06-10 12:35:20|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|4
1654864530000|2022-06-10 12:35:30||85.26||85.31||85.31||85.26|11
1654864540000|2022-06-10 12:35:40|85.44||85.39||85.44||85.39||17
1654864550000|2022-06-10 12:35:50|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|386
1654864560000|2022-06-10 12:36:00|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|836
1654864570000|2022-06-10 12:36:10|85.44|85.36|85.39|85.31|85.44|85.36|85.39|85.31|2554
1654864580000|2022-06-10 12:36:20|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|331
1654864590000|2022-06-10 12:36:30|85.44|85.36|85.44|85.31|85.44|85.36|85.39|85.31|314
1654864600000|2022-06-10 12:36:40|85.39|85.36|85.49|85.41|85.49|85.41|85.39|85.36|355
1654864620000|2022-06-10 12:37:00|85.54|85.46|85.54|85.46|85.54|85.46|85.49|85.41|921
1654864630000|2022-06-10 12:37:10||85.41||85.46||85.46||85.41|38
1654864640000|2022-06-10 12:37:20|||||||||7000
1654864650000|2022-06-10 12:37:30|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|30
1654864660000|2022-06-10 12:37:40|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|18
1654864670000|2022-06-10 12:37:50|85.49|85.41|85.49|85.41|85.54|85.41|85.49|85.41|500
1654864680000|2022-06-10 12:38:00|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|315
1654864690000|2022-06-10 12:38:10|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|4
1654864700000|2022-06-10 12:38:20|85.49|85.41|85.34|85.26|85.49|85.41|85.34|85.26|2172
1654864710000|2022-06-10 12:38:30|85.29|85.21|85.29|85.21|85.29|85.26|85.29|85.21|638
1654864720000|2022-06-10 12:38:40|||||||||1629
1654864730000|2022-06-10 12:38:50|85.24|85.16|85.29|85.21|85.29|85.21|85.24|85.16|165
1654864740000|2022-06-10 12:39:00|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|1572
1654864750000|2022-06-10 12:39:10|85.29|85.21|85.34|85.21|85.34|85.21|85.29|85.21|282
1654864760000|2022-06-10 12:39:20||85.26||85.21||85.26||85.21|17
1654864770000|2022-06-10 12:39:30|85.29|85.26|85.29|85.21|85.34|85.26|85.29|85.21|383
1654864780000|2022-06-10 12:39:40|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|982
1654864790000|2022-06-10 12:39:50|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|285
1654864800000|2022-06-10 12:40:00|85.44|85.36|85.49|85.36|85.49|85.36|85.44|85.36|429
1654864810000|2022-06-10 12:40:10|85.44|85.41|85.49|85.41|85.49|85.41|85.44|85.36|382
1654864820000|2022-06-10 12:40:20|||||||||569
1654864830000|2022-06-10 12:40:30|85.44|85.36|85.44|85.36|85.49|85.41|85.44|85.36|574
1654864840000|2022-06-10 12:40:40|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|36
1654864850000|2022-06-10 12:40:50|85.54|85.36|85.54|85.46|85.54|85.46|85.54|85.36|83
1654864860000|2022-06-10 12:41:00|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|211
1654864870000|2022-06-10 12:41:10|85.54|85.46|85.54|85.46|85.54|85.46|85.49|85.41|61
1654864880000|2022-06-10 12:41:20|85.49|85.41|85.49|85.41|85.49|85.41|85.49|85.41|212
1654864890000|2022-06-10 12:41:30|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|210
1654864900000|2022-06-10 12:41:40|||||||||85
1654864910000|2022-06-10 12:41:50|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.51|5
1654864920000|2022-06-10 12:42:00|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|268
1654864930000|2022-06-10 12:42:10|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|15
1654864940000|2022-06-10 12:42:20|85.49|85.41|85.49|85.41|85.54|85.46|85.49|85.41|3
1654864950000|2022-06-10 12:42:30|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|16
1654864960000|2022-06-10 12:42:40|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|434
1654864970000|2022-06-10 12:42:50|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|159
1654864980000|2022-06-10 12:43:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|2282
1654864990000|2022-06-10 12:43:10|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|854
1654865000000|2022-06-10 12:43:20||85.41||85.46||85.46||85.41|2256
1654865020000|2022-06-10 12:43:40|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|603
1654865030000|2022-06-10 12:43:50|85.59|85.56|85.59|85.51|85.64|85.56|85.59|85.51|32
1654865040000|2022-06-10 12:44:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|28
1654865050000|2022-06-10 12:44:10|||||||||1
1654865060000|2022-06-10 12:44:20|85.49|85.41|85.49|85.41|85.54|85.46|85.49|85.41|129
1654865090000|2022-06-10 12:44:50|||||||||27
1654865100000|2022-06-10 12:45:00|85.54|85.46|85.59|85.46|85.59|85.51|85.49|85.46|58
1654865110000|2022-06-10 12:45:10|85.64|85.51|85.59|85.51|85.64|85.56|85.59|85.46|10
1654865120000|2022-06-10 12:45:20|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|21
1654865130000|2022-06-10 12:45:30||85.46||85.51||85.51||85.46|0
1654865140000|2022-06-10 12:45:40|85.54|85.46|85.54|85.46|85.54|85.51|85.54|85.46|0
1654865150000|2022-06-10 12:45:50|85.59||85.54||85.59||85.54||12
1654865190000|2022-06-10 12:46:30|85.59|85.51|85.64|85.51|85.64|85.51|85.59|85.51|48
1654865200000|2022-06-10 12:46:40|85.69|85.56|85.64|85.56|85.69|85.56|85.64|85.56|101
1654865210000|2022-06-10 12:46:50|||||||||53
1654865230000|2022-06-10 12:47:10|||||||||277
1654865240000|2022-06-10 12:47:20|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|491
1654865250000|2022-06-10 12:47:30|85.59||85.54||85.59||85.54||0
1654865260000|2022-06-10 12:47:40|85.59||85.54||85.59||85.54||75
1654865270000|2022-06-10 12:47:50|85.59|85.41|85.49|85.41|85.59|85.41|85.49|85.41|149
1654865280000|2022-06-10 12:48:00|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|63
1654865300000|2022-06-10 12:48:20|||||||||322
1654865310000|2022-06-10 12:48:30|||||||||4
1654865320000|2022-06-10 12:48:40|||||||||80
1654865330000|2022-06-10 12:48:50|85.44|85.36|85.44|85.36|85.44|85.36|85.44|85.36|76
1654865340000|2022-06-10 12:49:00|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|950
1654865360000|2022-06-10 12:49:20|||||||||144
1654865380000|2022-06-10 12:49:40|85.34|85.26|85.34|85.26|85.34|85.31|85.34|85.26|27
1654865390000|2022-06-10 12:49:50|||||||||7
1654865400000|2022-06-10 12:50:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.16|196
1654865410000|2022-06-10 12:50:10|||||||||41
1654865420000|2022-06-10 12:50:20|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|47
1654865430000|2022-06-10 12:50:30|85.34|85.26|85.34|85.26|85.34|85.26|85.29|85.21|20
1654865440000|2022-06-10 12:50:40|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|3
1654865450000|2022-06-10 12:50:50|||||||||8
1654865460000|2022-06-10 12:51:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|1
1654865470000|2022-06-10 12:51:10|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|12
1654865480000|2022-06-10 12:51:20|||||||||4
1654865490000|2022-06-10 12:51:30|85.24|85.16|85.24|85.16|85.24|85.21|85.24|85.16|10
1654865500000|2022-06-10 12:51:40|||||||||4
1654865530000|2022-06-10 12:52:10|||||||||16
1654865540000|2022-06-10 12:52:20|||||||||96
1654865550000|2022-06-10 12:52:30|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|169
1654865560000|2022-06-10 12:52:40|85.19|85.11|85.24|85.16|85.24|85.16|85.19|85.11|67
1654865570000|2022-06-10 12:52:50|85.19|85.11|85.19|85.11|85.19|85.16|85.19|85.11|2
1654865580000|2022-06-10 12:53:00|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|43
1654865590000|2022-06-10 12:53:10|||||||||2
1654865600000|2022-06-10 12:53:20|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|1131
1654865610000|2022-06-10 12:53:30|85.29|85.21|85.34|85.26|85.34|85.26|85.29|85.21|198
1654865620000|2022-06-10 12:53:40|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|5
1654865640000|2022-06-10 12:54:00|||||||||760
1654865660000|2022-06-10 12:54:20|||||||||46
1654865670000|2022-06-10 12:54:30|85.34|85.26|85.34|85.26|85.34|85.26|85.29|85.21|20
1654865680000|2022-06-10 12:54:40|85.39|85.31|85.39|85.31|85.39|85.31|85.39|85.31|81
1654865690000|2022-06-10 12:54:50|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|0
1654865700000|2022-06-10 12:55:00|||||||||100
1654865710000|2022-06-10 12:55:10|85.29|85.21|85.19|85.11|85.29|85.21|85.19|85.11|791
1654865720000|2022-06-10 12:55:20|85.14|85.06|85.14|85.06|85.19|85.11|85.14|85.06|1380
1654865730000|2022-06-10 12:55:30|||||||||264
1654865740000|2022-06-10 12:55:40|85.09|85.01|85.09|85.01|85.14|85.06|85.09|85.01|229
1654865750000|2022-06-10 12:55:50|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|252
1654865760000|2022-06-10 12:56:00|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|226
1654865770000|2022-06-10 12:56:10|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|85
1654865780000|2022-06-10 12:56:20|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|10
1654865790000|2022-06-10 12:56:30|||||||||56
1654865800000|2022-06-10 12:56:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|157
1654865810000|2022-06-10 12:56:50||84.91||84.91||84.91||84.91|629
1654865820000|2022-06-10 12:57:00||84.96||84.96||84.96||84.96|22
1654865830000|2022-06-10 12:57:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|270
1654865840000|2022-06-10 12:57:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|72
1654865850000|2022-06-10 12:57:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|42
1654865860000|2022-06-10 12:57:40|||||||||22
1654865870000|2022-06-10 12:57:50|||||||||22
1654865880000|2022-06-10 12:58:00|84.94|84.86|84.94|84.86|84.94|84.91|84.94|84.86|287
1654865890000|2022-06-10 12:58:10|||||||||22
1654865900000|2022-06-10 12:58:20|||||||||22
1654865910000|2022-06-10 12:58:30|||||||||22
1654865920000|2022-06-10 12:58:40|||||||||150
1654865930000|2022-06-10 12:58:50|||||||||124
1654865940000|2022-06-10 12:59:00||84.81||84.86||84.86||84.81|81
1654865950000|2022-06-10 12:59:10||84.81||84.86||84.86||84.81|568
1654865960000|2022-06-10 12:59:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|240
1654865970000|2022-06-10 12:59:30|||||||||30
1654865980000|2022-06-10 12:59:40|||||||||201
1654866000000|2022-06-10 13:00:00||84.76||84.81||84.81||84.76|293
1654866010000|2022-06-10 13:00:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|2515
1654866020000|2022-06-10 13:00:20|84.89|84.81|84.79|84.71|84.89|84.81|84.79|84.71|2195
1654866030000|2022-06-10 13:00:30|84.84|84.76|84.94|84.86|84.94|84.86|84.84|84.76|1362
1654866040000|2022-06-10 13:00:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|4
1654866050000|2022-06-10 13:00:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|381
1654866060000|2022-06-10 13:01:00|84.89||84.84||84.89||84.84||270
1654866070000|2022-06-10 13:01:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|1302
1654866080000|2022-06-10 13:01:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|124
1654866090000|2022-06-10 13:01:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|297
1654866100000|2022-06-10 13:01:40|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|394
1654866110000|2022-06-10 13:01:50|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|18
1654866120000|2022-06-10 13:02:00||84.86||84.86||84.86||84.86|546
1654866130000|2022-06-10 13:02:10|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.86|136
1654866140000|2022-06-10 13:02:20|||||||||109
1654866150000|2022-06-10 13:02:30|||||||||200
1654866160000|2022-06-10 13:02:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|242
1654866180000|2022-06-10 13:03:00|||||||||58
1654866190000|2022-06-10 13:03:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|187
1654866200000|2022-06-10 13:03:20|||||||||6
1654866210000|2022-06-10 13:03:30|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|325
1654866230000|2022-06-10 13:03:50|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|242
1654866240000|2022-06-10 13:04:00|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|297
1654866260000|2022-06-10 13:04:20|||||||||486
1654866340000|2022-06-10 13:05:40|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|189
1654866350000|2022-06-10 13:05:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|84.96|731
1654866360000|2022-06-10 13:06:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|3
1654866370000|2022-06-10 13:06:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|76
1654866380000|2022-06-10 13:06:20|85.04|84.96|85.04|84.96|85.09|84.96|85.04|84.96|691
1654866390000|2022-06-10 13:06:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|56
1654866400000|2022-06-10 13:06:40|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|224
1654866410000|2022-06-10 13:06:50|||||||||2501
1654866420000|2022-06-10 13:07:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|2720
1654866430000|2022-06-10 13:07:10|||||||||137
1654866440000|2022-06-10 13:07:20|||||||||5
1654866450000|2022-06-10 13:07:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|20
1654866460000|2022-06-10 13:07:40|||||||||77
1654866470000|2022-06-10 13:07:50|||||||||204
1654866480000|2022-06-10 13:08:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|578
1654866490000|2022-06-10 13:08:10|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|238
1654866500000|2022-06-10 13:08:20|||||||||20
1654866510000|2022-06-10 13:08:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|251
1654866520000|2022-06-10 13:08:40|||||||||4
1654866550000|2022-06-10 13:09:10|||||||||80
1654866560000|2022-06-10 13:09:20|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|181
1654866610000|2022-06-10 13:10:10|||||||||300
1654866620000|2022-06-10 13:10:20|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|304
1654866630000|2022-06-10 13:10:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|274
1654866640000|2022-06-10 13:10:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|176
1654866650000|2022-06-10 13:10:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|309
1654866660000|2022-06-10 13:11:00|||||||||140
1654866670000|2022-06-10 13:11:10|84.99|84.91|84.99|84.91|85.04|84.96|84.99|84.91|215
1654866680000|2022-06-10 13:11:20|||||||||150
1654866690000|2022-06-10 13:11:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|87
1654866700000|2022-06-10 13:11:40|||||||||207
1654866710000|2022-06-10 13:11:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|305
1654866720000|2022-06-10 13:12:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|6502
1654866750000|2022-06-10 13:12:30|||||||||505
1654866770000|2022-06-10 13:12:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|170
1654866780000|2022-06-10 13:13:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|10
1654866790000|2022-06-10 13:13:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|545
1654866800000|2022-06-10 13:13:20|84.84|84.76|84.84|84.76|84.84|84.81|84.84|84.76|57
1654866810000|2022-06-10 13:13:30|||||||||201
1654866820000|2022-06-10 13:13:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|102
1654866830000|2022-06-10 13:13:50|||||||||26
1654866840000|2022-06-10 13:14:00|||||||||36
1654866850000|2022-06-10 13:14:10|84.74|84.66|84.74|84.66|84.79|84.71|84.74|84.66|483
1654866860000|2022-06-10 13:14:20|||||||||338
1654866870000|2022-06-10 13:14:30|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|447
1654866880000|2022-06-10 13:14:40|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|181
1654866890000|2022-06-10 13:14:50|84.79|84.71|84.79|84.71|84.84|84.76|84.79|84.71|200
1654866910000|2022-06-10 13:15:10|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|49
1654866930000|2022-06-10 13:15:30|||||||||71
1654866940000|2022-06-10 13:15:40|||||||||4
1654866950000|2022-06-10 13:15:50|84.84|84.76|84.84|84.71|84.84|84.76|84.79|84.71|105
1654866960000|2022-06-10 13:16:00|84.79||84.79||84.79||84.79||0
1654867020000|2022-06-10 13:17:00|||||||||50
1654867030000|2022-06-10 13:17:10|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|137
1654867040000|2022-06-10 13:17:20|||||||||2
1654867070000|2022-06-10 13:17:50|||||||||10
1654867080000|2022-06-10 13:18:00|||||||||2
1654867110000|2022-06-10 13:18:30|||||||||2
1654867130000|2022-06-10 13:18:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|431
1654867140000|2022-06-10 13:19:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|802
1654867150000|2022-06-10 13:19:10|84.64|84.56|84.64|84.56|84.69|84.61|84.64|84.56|739
1654867160000|2022-06-10 13:19:20|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|934
1654867170000|2022-06-10 13:19:30||84.51||84.56||84.56||84.51|872
1654867180000|2022-06-10 13:19:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|87
1654867190000|2022-06-10 13:19:50|||||||||680
1654867200000|2022-06-10 13:20:00|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|715
1654867210000|2022-06-10 13:20:10|||||||||56
1654867220000|2022-06-10 13:20:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|242
1654867230000|2022-06-10 13:20:30|84.59|84.51|84.59|84.51|84.59|84.56|84.59|84.51|167
1654867250000|2022-06-10 13:20:50|||||||||56
1654867290000|2022-06-10 13:21:30|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|789
1654867300000|2022-06-10 13:21:40|||||||||5
1654867310000|2022-06-10 13:21:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|216
1654867330000|2022-06-10 13:22:10|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|202
1654867340000|2022-06-10 13:22:20|||||||||257
1654867350000|2022-06-10 13:22:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|145
1654867370000|2022-06-10 13:22:50|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|401
1654867380000|2022-06-10 13:23:00|84.44|84.36|84.44|84.36|84.44|84.41|84.44|84.36|198
1654867390000|2022-06-10 13:23:10|||||||||172
1654867400000|2022-06-10 13:23:20|||||||||105
1654867410000|2022-06-10 13:23:30|||||||||67
1654867440000|2022-06-10 13:24:00|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|484
1654867450000|2022-06-10 13:24:10|||||||||978
1654867470000|2022-06-10 13:24:30|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|1126
1654867480000|2022-06-10 13:24:40|||||||||344
1654867490000|2022-06-10 13:24:50|||||||||130
1654867500000|2022-06-10 13:25:00|84.39|84.31|84.39|84.31|84.44|84.36|84.39|84.31|524
1654867510000|2022-06-10 13:25:10|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|377
1654867540000|2022-06-10 13:25:40|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|143
1654867590000|2022-06-10 13:26:30|||||||||102
1654867600000|2022-06-10 13:26:40|||||||||100
1654867610000|2022-06-10 13:26:50|||||||||201
1654867620000|2022-06-10 13:27:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|392
1654867630000|2022-06-10 13:27:10|||||||||1
1654867640000|2022-06-10 13:27:20|||||||||2
1654867650000|2022-06-10 13:27:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|161
1654867660000|2022-06-10 13:27:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|6
1654867670000|2022-06-10 13:27:50|84.59||84.59||84.59||84.59||51
1654867680000|2022-06-10 13:28:00|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|108
1654867690000|2022-06-10 13:28:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|95
1654867700000|2022-06-10 13:28:20|||||||||2
1654867710000|2022-06-10 13:28:30|||||||||1
1654867740000|2022-06-10 13:29:00|||||||||1
1654867760000|2022-06-10 13:29:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|423
1654867770000|2022-06-10 13:29:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|77
1654867780000|2022-06-10 13:29:40|||||||||1
1654867790000|2022-06-10 13:29:50|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|187
1654867800000|2022-06-10 13:30:00|84.64|84.56|84.74|84.66|84.74|84.66|84.64|84.56|393
1654867810000|2022-06-10 13:30:10|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|49
1654867820000|2022-06-10 13:30:20|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|99
1654867830000|2022-06-10 13:30:30|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|106
1654867840000|2022-06-10 13:30:40|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.66|10
1654867850000|2022-06-10 13:30:50|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|191
1654867860000|2022-06-10 13:31:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|98
1654867870000|2022-06-10 13:31:10|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|22
1654867880000|2022-06-10 13:31:20|84.74|84.56|84.64|84.56|84.74|84.61|84.64|84.56|143
1654867890000|2022-06-10 13:31:30|||||||||286
1654867900000|2022-06-10 13:31:40|84.59|84.51|84.69|84.61|84.69|84.61|84.59|84.51|28
1654867910000|2022-06-10 13:31:50|84.74|84.66|84.79|84.71|84.84|84.71|84.74|84.66|40
1654867920000|2022-06-10 13:32:00|84.84|84.76|84.89|84.81|84.89|84.81|84.79|84.76|461
1654867930000|2022-06-10 13:32:10|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|85
1654867940000|2022-06-10 13:32:20|84.74|84.66|84.74|84.66|84.79|84.71|84.74|84.66|250
1654867950000|2022-06-10 13:32:30|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|84
1654867960000|2022-06-10 13:32:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|220
1654867970000|2022-06-10 13:32:50||84.66||84.71||84.71||84.66|12
1654867980000|2022-06-10 13:33:00|||||||||208
1654867990000|2022-06-10 13:33:10|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|209
1654868000000|2022-06-10 13:33:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|4
1654868010000|2022-06-10 13:33:30|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|96
1654868020000|2022-06-10 13:33:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|110
1654868030000|2022-06-10 13:33:50|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|46
1654868040000|2022-06-10 13:34:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|8
1654868050000|2022-06-10 13:34:10|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|121
1654868060000|2022-06-10 13:34:20|84.79||84.74||84.79||84.74||525
1654868070000|2022-06-10 13:34:30|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|74
1654868080000|2022-06-10 13:34:40|84.79||84.74||84.79||84.74||7
1654868090000|2022-06-10 13:34:50|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.66|177
1654868100000|2022-06-10 13:35:00|||||||||1
1654868110000|2022-06-10 13:35:10|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|216
1654868120000|2022-06-10 13:35:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|79
1654868130000|2022-06-10 13:35:30|||||||||951
1654868150000|2022-06-10 13:35:50|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|423
1654868160000|2022-06-10 13:36:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|145
1654868180000|2022-06-10 13:36:20|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|86
1654868190000|2022-06-10 13:36:30|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|6
1654868200000|2022-06-10 13:36:40|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|1037
1654868210000|2022-06-10 13:36:50|84.64|84.56|84.64|84.56|84.64|84.61|84.64|84.56|512
1654868220000|2022-06-10 13:37:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|83
1654868230000|2022-06-10 13:37:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|2
1654868240000|2022-06-10 13:37:20|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|257
1654868250000|2022-06-10 13:37:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|100
1654868260000|2022-06-10 13:37:40|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.66|474
1654868270000|2022-06-10 13:37:50|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|1269
1654868280000|2022-06-10 13:38:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|223
1654868290000|2022-06-10 13:38:10|84.64|84.56|84.74|84.66|84.74|84.66|84.64|84.56|84
1654868300000|2022-06-10 13:38:20|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|1019
1654868310000|2022-06-10 13:38:30|84.79|84.71|84.69|84.61|84.79|84.71|84.69|84.61|1200
1654868320000|2022-06-10 13:38:40|||||||||543
1654868340000|2022-06-10 13:39:00|84.64|84.56|84.64|84.56|84.64|84.61|84.64|84.56|358
1654868350000|2022-06-10 13:39:10|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|15
1654868380000|2022-06-10 13:39:40|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|380
1654868390000|2022-06-10 13:39:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|133
1654868400000|2022-06-10 13:40:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|56
1654868420000|2022-06-10 13:40:20|84.74|84.66|84.74|84.61|84.74|84.66|84.69|84.61|28
1654868430000|2022-06-10 13:40:30||84.66||84.66||84.66||84.66|146
1654868440000|2022-06-10 13:40:40|||||||||218
1654868450000|2022-06-10 13:40:50|84.79||84.74||84.79||84.74||1453
1654868460000|2022-06-10 13:41:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|286
1654868470000|2022-06-10 13:41:10|||||||||30
1654868480000|2022-06-10 13:41:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|78
1654868490000|2022-06-10 13:41:30|||||||||25
1654868500000|2022-06-10 13:41:40|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|156
1654868510000|2022-06-10 13:41:50|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|44
1654868520000|2022-06-10 13:42:00|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.66|10
1654868530000|2022-06-10 13:42:10|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|78
1654868540000|2022-06-10 13:42:20|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|43
1654868550000|2022-06-10 13:42:30|84.74||84.69||84.74||84.69||61
1654868560000|2022-06-10 13:42:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|36
1654868570000|2022-06-10 13:42:50|84.59|84.51|84.59|84.51|84.64|84.56|84.59|84.51|60
1654868580000|2022-06-10 13:43:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|542
1654868590000|2022-06-10 13:43:10|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|533
1654868600000|2022-06-10 13:43:20|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|22
1654868610000|2022-06-10 13:43:30|||||||||38
1654868620000|2022-06-10 13:43:40|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|144
1654868630000|2022-06-10 13:43:50|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|2
1654868640000|2022-06-10 13:44:00|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|29
1654868650000|2022-06-10 13:44:10|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|108
1654868660000|2022-06-10 13:44:20||84.46||84.46||84.46||84.46|0
1654868680000|2022-06-10 13:44:40|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.46|100
1654868690000|2022-06-10 13:44:50|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|39
1654868700000|2022-06-10 13:45:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|25
1654868710000|2022-06-10 13:45:10|84.64|84.56|84.64|84.56|84.69|84.61|84.64|84.56|13
1654868720000|2022-06-10 13:45:20|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|11
1654868730000|2022-06-10 13:45:30|||||||||59
1654868750000|2022-06-10 13:45:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|80
1654868760000|2022-06-10 13:46:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|8
1654868770000|2022-06-10 13:46:10|||||||||1
1654868780000|2022-06-10 13:46:20|84.54|84.46|84.54|84.46|84.59|84.51|84.54|84.46|60
1654868790000|2022-06-10 13:46:30|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|155
1654868800000|2022-06-10 13:46:40|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|164
1654868810000|2022-06-10 13:46:50|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|53
1654868820000|2022-06-10 13:47:00|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|98
1654868830000|2022-06-10 13:47:10|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|122
1654868840000|2022-06-10 13:47:20|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|28
1654868850000|2022-06-10 13:47:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|2
1654868860000|2022-06-10 13:47:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|75
1654868870000|2022-06-10 13:47:50|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|97
1654868880000|2022-06-10 13:48:00|||||||||1
1654868890000|2022-06-10 13:48:10|84.64||84.59||84.64||84.59||78
1654868900000|2022-06-10 13:48:20|||||||||5
1654868920000|2022-06-10 13:48:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|97
1654868940000|2022-06-10 13:49:00|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|274
1654868950000|2022-06-10 13:49:10|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|7
1654868960000|2022-06-10 13:49:20|84.59|84.56|84.64|84.56|84.69|84.61|84.59|84.51|80
1654868970000|2022-06-10 13:49:30|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|100
1654868980000|2022-06-10 13:49:40|84.69|84.56|84.69|84.61|84.69|84.61|84.69|84.51|17
1654868990000|2022-06-10 13:49:50|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.46|19
1654869000000|2022-06-10 13:50:00|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|4
1654869010000|2022-06-10 13:50:10|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|7
1654869020000|2022-06-10 13:50:20|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|9
1654869030000|2022-06-10 13:50:30|84.54|84.46|84.54|84.46|84.59|84.51|84.54|84.46|167
1654869040000|2022-06-10 13:50:40||84.41||84.46||84.46||84.41|3
1654869050000|2022-06-10 13:50:50|84.49|84.41|84.49|84.41|84.54|84.46|84.49|84.41|20022
1654869070000|2022-06-10 13:51:10|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|76
1654869080000|2022-06-10 13:51:20|84.49||84.49||84.54||84.49||0
1654869100000|2022-06-10 13:51:40|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|7
1654869110000|2022-06-10 13:51:50||84.41||84.46||84.46||84.41|4
1654869120000|2022-06-10 13:52:00|||||||||2
1654869130000|2022-06-10 13:52:10|84.59|84.41|84.59|84.51|84.59|84.51|84.59|84.41|9
1654869140000|2022-06-10 13:52:20|84.54|84.46|84.59|84.46|84.59|84.51|84.54|84.46|1
1654869150000|2022-06-10 13:52:30|84.54|84.41|84.49|84.41|84.54|84.46|84.49|84.41|7
1654869160000|2022-06-10 13:52:40|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|0
1654869170000|2022-06-10 13:52:50|84.49|84.41|84.59|84.51|84.59|84.51|84.49|84.41|52
1654869180000|2022-06-10 13:53:00|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|6
1654869190000|2022-06-10 13:53:10|||||||||3
1654869200000|2022-06-10 13:53:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|34
1654869210000|2022-06-10 13:53:30|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.51|179
1654869220000|2022-06-10 13:53:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|13
1654869230000|2022-06-10 13:53:50|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|98
1654869240000|2022-06-10 13:54:00|84.64|84.56|84.64|84.51|84.64|84.56|84.59|84.51|52
1654869250000|2022-06-10 13:54:10|84.59||84.59||84.64||84.59||0
1654869260000|2022-06-10 13:54:20|||||||||1
1654869270000|2022-06-10 13:54:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|17
1654869280000|2022-06-10 13:54:40|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|1082
1654869290000|2022-06-10 13:54:50|||||||||5
1654869300000|2022-06-10 13:55:00|||||||||25
1654869310000|2022-06-10 13:55:10|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|53
1654869320000|2022-06-10 13:55:20|84.64|84.56|84.64|84.51|84.64|84.56|84.59|84.51|24
1654869330000|2022-06-10 13:55:30|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|768
1654869340000|2022-06-10 13:55:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|672
1654869360000|2022-06-10 13:56:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|87
1654869370000|2022-06-10 13:56:10|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|10
1654869380000|2022-06-10 13:56:20|||||||||1
1654869400000|2022-06-10 13:56:40|||||||||23
1654869420000|2022-06-10 13:57:00|||||||||1
1654869430000|2022-06-10 13:57:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|61
1654869440000|2022-06-10 13:57:20|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|818
1654869470000|2022-06-10 13:57:50|84.64|84.56|84.69|84.56|84.69|84.61|84.64|84.56|38
1654869480000|2022-06-10 13:58:00|84.64|84.61|84.69|84.61|84.69|84.61|84.64|84.56|441
1654869490000|2022-06-10 13:58:10|84.64|84.56|84.64|84.56|84.69|84.61|84.64|84.56|47
1654869520000|2022-06-10 13:58:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|105
1654869550000|2022-06-10 13:59:10|||||||||13
1654869560000|2022-06-10 13:59:20|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|166
1654869570000|2022-06-10 13:59:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|74
1654869580000|2022-06-10 13:59:40||84.51||84.51||84.51||84.51|21
1654869590000|2022-06-10 13:59:50||84.56||84.56||84.56||84.56|0
1654869600000|2022-06-10 14:00:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|9
1654869610000|2022-06-10 14:00:10||84.46||84.51||84.51||84.46|90
1654869620000|2022-06-10 14:00:20|||||||||1
1654869630000|2022-06-10 14:00:30|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|130
1654869640000|2022-06-10 14:00:40|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|80
1654869650000|2022-06-10 14:00:50|||||||||2
1654869660000|2022-06-10 14:01:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|9
1654869670000|2022-06-10 14:01:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|34
1654869690000|2022-06-10 14:01:30|||||||||26
1654869700000|2022-06-10 14:01:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|258
1654869720000|2022-06-10 14:02:00|||||||||207
1654869750000|2022-06-10 14:02:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|186
1654869770000|2022-06-10 14:02:50|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.26|140
1654869780000|2022-06-10 14:03:00|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.21|433
1654869790000|2022-06-10 14:03:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|108
1654869800000|2022-06-10 14:03:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|393
1654869810000|2022-06-10 14:03:30|84.29|84.21|84.29|84.21|84.34|84.26|84.29|84.21|146
1654869820000|2022-06-10 14:03:40|||||||||438
1654869830000|2022-06-10 14:03:50|84.24|84.16|84.24|84.16|84.29|84.16|84.24|84.16|273
1654869840000|2022-06-10 14:04:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|630
1654869850000|2022-06-10 14:04:10|84.24|84.16|84.39|84.31|84.39|84.31|84.24|84.16|1279
1654869860000|2022-06-10 14:04:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|1677
1654869870000|2022-06-10 14:04:30|||||||||568
1654869880000|2022-06-10 14:04:40|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|323
1654869890000|2022-06-10 14:04:50|84.29|84.21|84.29|84.21|84.34|84.26|84.29|84.21|905
1654869900000|2022-06-10 14:05:00|||||||||252
1654869910000|2022-06-10 14:05:10|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|747
1654869920000|2022-06-10 14:05:20|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.21|341
1654869940000|2022-06-10 14:05:40|||||||||1
1654869950000|2022-06-10 14:05:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|35
1654869960000|2022-06-10 14:06:00|||||||||1161
1654869970000|2022-06-10 14:06:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.21|71
1654869980000|2022-06-10 14:06:20|||||||||2
1654869990000|2022-06-10 14:06:30|84.29|84.21|84.29|84.21|84.34|84.26|84.29|84.21|341
1654870000000|2022-06-10 14:06:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|15
1654870010000|2022-06-10 14:06:50|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|57
1654870020000|2022-06-10 14:07:00|||||||||500
1654870030000|2022-06-10 14:07:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|968
1654870040000|2022-06-10 14:07:20|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|405
1654870050000|2022-06-10 14:07:30||84.16||84.21||84.21||84.16|24
1654870060000|2022-06-10 14:07:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|313
1654870070000|2022-06-10 14:07:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|7
1654870080000|2022-06-10 14:08:00|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|134
1654870090000|2022-06-10 14:08:10|84.24|84.16|84.24|84.16|84.29|84.16|84.24|84.16|33
1654870100000|2022-06-10 14:08:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|2
1654870110000|2022-06-10 14:08:30|||||||||25
1654870120000|2022-06-10 14:08:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|349
1654870130000|2022-06-10 14:08:50|||||||||688
1654870140000|2022-06-10 14:09:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|230
1654870150000|2022-06-10 14:09:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|1021
1654870160000|2022-06-10 14:09:20|||||||||7
1654870180000|2022-06-10 14:09:40|||||||||641
1654870190000|2022-06-10 14:09:50|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|475
1654870200000|2022-06-10 14:10:00|||||||||200
1654870210000|2022-06-10 14:10:10|||||||||100
1654870220000|2022-06-10 14:10:20|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|1283
1654870230000|2022-06-10 14:10:30|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.01|906
1654870240000|2022-06-10 14:10:40|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|1224
1654870250000|2022-06-10 14:10:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.01|99
1654870260000|2022-06-10 14:11:00|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|3
1654870270000|2022-06-10 14:11:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|153
1654870290000|2022-06-10 14:11:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|214
1654870320000|2022-06-10 14:12:00|||||||||1
1654870330000|2022-06-10 14:12:10|||||||||383
1654870340000|2022-06-10 14:12:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|523
1654870350000|2022-06-10 14:12:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|87
1654870370000|2022-06-10 14:12:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|11
1654870380000|2022-06-10 14:13:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|72
1654870390000|2022-06-10 14:13:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|17
1654870400000|2022-06-10 14:13:20|84.09||84.04||84.09||84.04||3
1654870410000|2022-06-10 14:13:30|84.09|84.01|84.09|84.01|84.09|84.01|84.04|84.01|154
1654870420000|2022-06-10 14:13:40|||||||||540
1654870430000|2022-06-10 14:13:50|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|46
1654870440000|2022-06-10 14:14:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|54
1654870460000|2022-06-10 14:14:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|16
1654870470000|2022-06-10 14:14:30|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.01|424
1654870480000|2022-06-10 14:14:40|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|107
1654870490000|2022-06-10 14:14:50|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|43
1654870500000|2022-06-10 14:15:00|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|580
1654870510000|2022-06-10 14:15:10|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|249
1654870520000|2022-06-10 14:15:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|12
1654870530000|2022-06-10 14:15:30|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.01|134
1654870540000|2022-06-10 14:15:40|84.19||84.14||84.19||84.14||4
1654870550000|2022-06-10 14:15:50|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|1780
1654870560000|2022-06-10 14:16:00|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|133
1654870570000|2022-06-10 14:16:10|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.01|434
1654870580000|2022-06-10 14:16:20|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|1169
1654870590000|2022-06-10 14:16:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|152
1654870600000|2022-06-10 14:16:40|||||||||391
1654870610000|2022-06-10 14:16:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|29
1654870620000|2022-06-10 14:17:00||84.06||84.11||84.11||84.06|17
1654870630000|2022-06-10 14:17:10|||||||||128
1654870640000|2022-06-10 14:17:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|11
1654870650000|2022-06-10 14:17:30|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|815
1654870660000|2022-06-10 14:17:40|||||||||4
1654870670000|2022-06-10 14:17:50|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|156
1654870680000|2022-06-10 14:18:00|||||||||2
1654870690000|2022-06-10 14:18:10|84.09|84.01|84.09|84.01|84.09|84.06|84.09|84.01|1
1654870710000|2022-06-10 14:18:30|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|44
1654870720000|2022-06-10 14:18:40|84.04|83.96|84.04|83.96|84.09|84.01|84.04|83.96|17
1654870730000|2022-06-10 14:18:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|4
1654870740000|2022-06-10 14:19:00|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|35
1654870760000|2022-06-10 14:19:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|30
1654870780000|2022-06-10 14:19:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|27
1654870800000|2022-06-10 14:20:00|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|207
1654870810000|2022-06-10 14:20:10|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|202
1654870820000|2022-06-10 14:20:20||83.86||83.86||83.86||83.86|159
1654870830000|2022-06-10 14:20:30|83.94||83.94||83.99||83.94||6
1654870840000|2022-06-10 14:20:40|83.99||83.94||83.99||83.94||6
1654870850000|2022-06-10 14:20:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|3
1654870860000|2022-06-10 14:21:00|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|28
1654870870000|2022-06-10 14:21:10|83.94|83.86|83.94|83.86|83.94|83.91|83.94|83.86|1
1654870890000|2022-06-10 14:21:30|||||||||2
1654870900000|2022-06-10 14:21:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|207
1654870910000|2022-06-10 14:21:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|253
1654870920000|2022-06-10 14:22:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|3683
1654870930000|2022-06-10 14:22:10|83.94|83.86|83.94|83.86|83.94|83.91|83.94|83.86|52
1654870940000|2022-06-10 14:22:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|0
1654870950000|2022-06-10 14:22:30||83.86||83.91||83.91||83.86|3
1654870960000|2022-06-10 14:22:40|||||||||2
1654870970000|2022-06-10 14:22:50|83.94|83.86|83.99|83.86|83.99|83.91|83.94|83.86|40
1654870980000|2022-06-10 14:23:00|83.94|83.91|83.94|83.86|83.94|83.91|83.94|83.86|10
1654870990000|2022-06-10 14:23:10|||||||||330
1654871000000|2022-06-10 14:23:20|||||||||16
1654871010000|2022-06-10 14:23:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|44
1654871030000|2022-06-10 14:23:50|||||||||1
1654871040000|2022-06-10 14:24:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|345
1654871060000|2022-06-10 14:24:20|||||||||47
1654871070000|2022-06-10 14:24:30|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|138
1654871080000|2022-06-10 14:24:40||83.81||83.86||83.86||83.81|8
1654871090000|2022-06-10 14:24:50|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|32
1654871110000|2022-06-10 14:25:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|224
1654871120000|2022-06-10 14:25:20|||||||||207
1654871130000|2022-06-10 14:25:30|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|436
1654871140000|2022-06-10 14:25:40|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.81|210
1654871150000|2022-06-10 14:25:50|83.99||83.94||83.99||83.94||110
1654871160000|2022-06-10 14:26:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|115
1654871170000|2022-06-10 14:26:10|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.91|106
1654871180000|2022-06-10 14:26:20|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|302
1654871190000|2022-06-10 14:26:30|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|162
1654871200000|2022-06-10 14:26:40|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|141
1654871210000|2022-06-10 14:26:50|84.04|84.01|84.04|83.96|84.04|84.01|84.04|83.96|70
1654871230000|2022-06-10 14:27:10|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|45
1654871240000|2022-06-10 14:27:20|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|250
1654871250000|2022-06-10 14:27:30||84.01||84.01||84.01||84.01|5
1654871260000|2022-06-10 14:27:40|84.04|83.96|84.09|83.96|84.09|84.01|84.04|83.96|5
1654871270000|2022-06-10 14:27:50|84.04|84.01|84.04|83.96|84.04|84.01|84.04|83.96|202
1654871280000|2022-06-10 14:28:00|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|213
1654871290000|2022-06-10 14:28:10|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|31
1654871300000|2022-06-10 14:28:20|83.94|83.86|83.94|83.86|83.94|83.91|83.94|83.86|24
1654871310000|2022-06-10 14:28:30|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|538
1654871320000|2022-06-10 14:28:40|83.89|83.81|83.89|83.81|83.94|83.86|83.89|83.81|260
1654871330000|2022-06-10 14:28:50|||||||||7
1654871340000|2022-06-10 14:29:00|83.94||83.89||83.94||83.89||25
1654871350000|2022-06-10 14:29:10|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.81|0
1654871370000|2022-06-10 14:29:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|381
1654871380000|2022-06-10 14:29:40|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|271
1654871390000|2022-06-10 14:29:50|83.94|83.86|83.94|83.86|83.94|83.91|83.94|83.86|210
1654871410000|2022-06-10 14:30:10|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|122
1654871420000|2022-06-10 14:30:20||83.86||83.86||83.86||83.81|49
1654871430000|2022-06-10 14:30:30|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|37
1654871440000|2022-06-10 14:30:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|88
1654871450000|2022-06-10 14:30:50||83.86||83.91||83.91||83.86|292
1654871460000|2022-06-10 14:31:00|83.94|83.86|83.94|83.86|83.99|83.91|83.94|83.86|117
1654871470000|2022-06-10 14:31:10|83.99||83.99||83.99||83.99||16
1654871480000|2022-06-10 14:31:20|83.94|83.91|84.09|84.01|84.09|84.01|83.94|83.86|356
1654871490000|2022-06-10 14:31:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|39
1654871500000|2022-06-10 14:31:40|||||||||47
1654871510000|2022-06-10 14:31:50|84.09|84.01|84.09|84.01|84.09|84.01|84.04|83.96|238
1654871520000|2022-06-10 14:32:00|||||||||13
1654871530000|2022-06-10 14:32:10|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.01|1229
1654871540000|2022-06-10 14:32:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|1064
1654871560000|2022-06-10 14:32:40|||||||||201
1654871570000|2022-06-10 14:32:50|84.24|84.06|84.14|84.06|84.24|84.06|84.14|84.06|722
1654871580000|2022-06-10 14:33:00|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|93
1654871590000|2022-06-10 14:33:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|1080
1654871600000|2022-06-10 14:33:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|173
1654871610000|2022-06-10 14:33:30|||||||||7
1654871620000|2022-06-10 14:33:40|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|49
1654871640000|2022-06-10 14:34:00|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|87
1654871650000|2022-06-10 14:34:10|84.09|84.06|84.14|84.06|84.14|84.06|84.09|84.01|387
1654871670000|2022-06-10 14:34:30|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|111
1654871680000|2022-06-10 14:34:40|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|61
1654871690000|2022-06-10 14:34:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|153
1654871700000|2022-06-10 14:35:00|||||||||2
1654871710000|2022-06-10 14:35:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|303
1654871720000|2022-06-10 14:35:20|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|578
1654871730000|2022-06-10 14:35:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|30
1654871740000|2022-06-10 14:35:40||84.16||84.16||84.21||84.16|124
1654871750000|2022-06-10 14:35:50||84.21||84.21||84.21||84.21|20
1654871770000|2022-06-10 14:36:10|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|937
1654871790000|2022-06-10 14:36:30|84.34||84.29||84.34||84.29||118
1654871800000|2022-06-10 14:36:40|84.34||84.29||84.34||84.29||56
1654871810000|2022-06-10 14:36:50|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|17
1654871820000|2022-06-10 14:37:00|84.24|84.16|84.24|84.16|84.29|84.16|84.24|84.16|405
1654871830000|2022-06-10 14:37:10|84.29||84.24||84.29||84.24||250
1654871840000|2022-06-10 14:37:20|||||||||300
1654871860000|2022-06-10 14:37:40|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.16|91
1654871870000|2022-06-10 14:37:50||84.16||84.21||84.21||84.16|99
1654871880000|2022-06-10 14:38:00|84.34||84.29||84.34||84.29||4
1654871890000|2022-06-10 14:38:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.21|107
1654871900000|2022-06-10 14:38:20|84.39||84.34||84.39||84.34||87
1654871910000|2022-06-10 14:38:30|||||||||25
1654871930000|2022-06-10 14:38:50||84.21||84.26||84.26||84.21|1119
1654871940000|2022-06-10 14:39:00|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|38
1654871950000|2022-06-10 14:39:10||84.21||84.26||84.26||84.21|133
1654871960000|2022-06-10 14:39:20||84.21||84.21||84.26||84.21|51
1654871970000|2022-06-10 14:39:30|84.29|84.26|84.34|84.26|84.39|84.26|84.29|84.26|14
1654871980000|2022-06-10 14:39:40|84.39||84.39||84.39||84.34||5
1654871990000|2022-06-10 14:39:50|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|20
1654872000000|2022-06-10 14:40:00|84.34|84.26|84.34|84.26|84.39|84.31|84.34|84.26|295
1654872010000|2022-06-10 14:40:10|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|55
1654872020000|2022-06-10 14:40:20|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|205
1654872030000|2022-06-10 14:40:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|205
1654872040000|2022-06-10 14:40:40|||||||||20
1654872070000|2022-06-10 14:41:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|303
1654872090000|2022-06-10 14:41:30|84.49||84.44||84.49||84.44||9
1654872100000|2022-06-10 14:41:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|240
1654872110000|2022-06-10 14:41:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|945
1654872120000|2022-06-10 14:42:00||84.31||84.31||84.31||84.31|5
1654872130000|2022-06-10 14:42:10|84.39|84.36|84.39|84.31|84.39|84.36|84.39|84.31|95
1654872140000|2022-06-10 14:42:20||84.26||84.26||84.31||84.26|236
1654872150000|2022-06-10 14:42:30|84.34|84.31|84.34|84.26|84.39|84.31|84.34|84.26|548
1654872160000|2022-06-10 14:42:40|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|6
1654872170000|2022-06-10 14:42:50|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|8
1654872180000|2022-06-10 14:43:00||84.26||84.31||84.31||84.26|0
1654872200000|2022-06-10 14:43:20|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|128
1654872210000|2022-06-10 14:43:30|84.44|84.36|84.44|84.31|84.44|84.36|84.39|84.31|138
1654872220000|2022-06-10 14:43:40|84.39||84.39||84.39||84.39||0
1654872240000|2022-06-10 14:44:00|84.44||84.44||84.44||84.44||8
1654872250000|2022-06-10 14:44:10|84.39|84.36|84.39|84.31|84.44|84.36|84.39|84.31|110
1654872260000|2022-06-10 14:44:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|334
1654872300000|2022-06-10 14:45:00|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|58
1654872310000|2022-06-10 14:45:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|71
1654872320000|2022-06-10 14:45:20|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.31|28
1654872330000|2022-06-10 14:45:30|84.39|84.31|84.44|84.31|84.44|84.31|84.39|84.31|370
1654872340000|2022-06-10 14:45:40|84.39||84.39||84.39||84.39||122
1654872350000|2022-06-10 14:45:50|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|13
1654872360000|2022-06-10 14:46:00|||||||||24
1654872370000|2022-06-10 14:46:10|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.31|21
1654872410000|2022-06-10 14:46:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|8
1654872430000|2022-06-10 14:47:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|392
1654872440000|2022-06-10 14:47:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|3
1654872450000|2022-06-10 14:47:30|84.44|84.26|84.44|84.36|84.44|84.36|84.44|84.26|117
1654872460000|2022-06-10 14:47:40|||||||||206
1654872480000|2022-06-10 14:48:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|7
1654872490000|2022-06-10 14:48:10|84.39|84.31|84.39|84.31|84.44|84.31|84.39|84.31|35
1654872500000|2022-06-10 14:48:20|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.31|33
1654872510000|2022-06-10 14:48:30||84.31||84.36||84.36||84.31|27
1654872540000|2022-06-10 14:49:00||84.31||84.36||84.36||84.31|1
1654872550000|2022-06-10 14:49:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|44
1654872560000|2022-06-10 14:49:20|||||||||25
1654872580000|2022-06-10 14:49:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.31|106
1654872600000|2022-06-10 14:50:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|2
1654872610000|2022-06-10 14:50:10||84.31||84.36||84.36||84.31|8
1654872640000|2022-06-10 14:50:40|||||||||5
1654872660000|2022-06-10 14:51:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|47
1654872670000|2022-06-10 14:51:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|12
1654872680000|2022-06-10 14:51:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|1
1654872690000|2022-06-10 14:51:30|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|5
1654872720000|2022-06-10 14:52:00|||||||||165
1654872730000|2022-06-10 14:52:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|137
1654872740000|2022-06-10 14:52:20|||||||||373
1654872760000|2022-06-10 14:52:40|||||||||50
1654872770000|2022-06-10 14:52:50|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|1095
1654872790000|2022-06-10 14:53:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|913
1654872810000|2022-06-10 14:53:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|662
1654872820000|2022-06-10 14:53:40|||||||||17
1654872830000|2022-06-10 14:53:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|46
1654872840000|2022-06-10 14:54:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|438
1654872850000|2022-06-10 14:54:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|72
1654872870000|2022-06-10 14:54:30|84.54|84.46|84.54|84.46|84.54|84.51|84.54|84.46|28
1654872880000|2022-06-10 14:54:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|123
1654872890000|2022-06-10 14:54:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|29
1654872920000|2022-06-10 14:55:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|334
1654872950000|2022-06-10 14:55:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|271
1654872970000|2022-06-10 14:56:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|304
1654872990000|2022-06-10 14:56:30|84.44||84.39||84.44||84.39||149
1654873000000|2022-06-10 14:56:40|84.44|84.36|84.44|84.31|84.44|84.36|84.44|84.31|57
1654873010000|2022-06-10 14:56:50|84.39|84.36|84.39|84.31|84.39|84.36|84.39|84.31|52
1654873020000|2022-06-10 14:57:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|617
1654873030000|2022-06-10 14:57:10|||||||||292
1654873060000|2022-06-10 14:57:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|107
1654873070000|2022-06-10 14:57:50|||||||||1
1654873080000|2022-06-10 14:58:00|||||||||248
1654873090000|2022-06-10 14:58:10|||||||||417
1654873120000|2022-06-10 14:58:40|||||||||56
1654873130000|2022-06-10 14:58:50|||||||||489
1654873140000|2022-06-10 14:59:00|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|310
1654873150000|2022-06-10 14:59:10|||||||||267
1654873160000|2022-06-10 14:59:20|||||||||720
1654873170000|2022-06-10 14:59:30|||||||||20
1654873190000|2022-06-10 14:59:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|1128
1654873210000|2022-06-10 15:00:10||84.21||84.26||84.26||84.21|118
1654873240000|2022-06-10 15:00:40|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|173
1654873250000|2022-06-10 15:00:50||84.21||84.26||84.26||84.21|24
1654873260000|2022-06-10 15:01:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|1078
1654873270000|2022-06-10 15:01:10|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|157
1654873280000|2022-06-10 15:01:20|||||||||3
1654873290000|2022-06-10 15:01:30|84.34||84.34||84.34||84.34||567
1654873300000|2022-06-10 15:01:40|84.29||84.29||84.29||84.29||42
1654873310000|2022-06-10 15:01:50|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.21|539
1654873320000|2022-06-10 15:02:00|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|329
1654873350000|2022-06-10 15:02:30|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|47
1654873360000|2022-06-10 15:02:40|84.34||84.34||84.34||84.34||1
1654873370000|2022-06-10 15:02:50|||||||||25
1654873400000|2022-06-10 15:03:20|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|325
1654873410000|2022-06-10 15:03:30|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|72
1654873420000|2022-06-10 15:03:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|39
1654873430000|2022-06-10 15:03:50||84.21||84.26||84.26||84.21|40
1654873450000|2022-06-10 15:04:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|265
1654873480000|2022-06-10 15:04:40|||||||||2
1654873490000|2022-06-10 15:04:50|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|100
1654873500000|2022-06-10 15:05:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|287
1654873510000|2022-06-10 15:05:10|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|250
1654873520000|2022-06-10 15:05:20|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|51
1654873570000|2022-06-10 15:06:10|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|728
1654873580000|2022-06-10 15:06:20|84.29||84.29||84.29||84.29||1126
1654873590000|2022-06-10 15:06:30|84.24|84.21|84.24|84.16|84.24|84.21|84.24|84.16|157
1654873600000|2022-06-10 15:06:40|||||||||56
1654873610000|2022-06-10 15:06:50|||||||||5
1654873630000|2022-06-10 15:07:10|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|1526
1654873640000|2022-06-10 15:07:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|169
1654873660000|2022-06-10 15:07:40|||||||||67
1654873670000|2022-06-10 15:07:50|||||||||55
1654873680000|2022-06-10 15:08:00|||||||||500
1654873690000|2022-06-10 15:08:10|||||||||1051
1654873700000|2022-06-10 15:08:20|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|248
1654873730000|2022-06-10 15:08:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|179
1654873740000|2022-06-10 15:09:00|||||||||87
1654873750000|2022-06-10 15:09:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|250
1654873800000|2022-06-10 15:10:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|230
1654873810000|2022-06-10 15:10:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|229
1654873820000|2022-06-10 15:10:20|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|33
1654873830000|2022-06-10 15:10:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|318
1654873860000|2022-06-10 15:11:00|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|434
1654873900000|2022-06-10 15:11:40|||||||||1
1654873910000|2022-06-10 15:11:50|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|155
1654873920000|2022-06-10 15:12:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.01|460
1654873930000|2022-06-10 15:12:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|125
1654873960000|2022-06-10 15:12:40|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|87
1654873990000|2022-06-10 15:13:10|||||||||417
1654874010000|2022-06-10 15:13:30||84.06||84.11||84.11||84.06|3
1654874030000|2022-06-10 15:13:50|84.14|84.06|84.14|84.06|84.14|84.11|84.14|84.06|45
1654874040000|2022-06-10 15:14:00|84.09|84.01|84.09|84.01|84.09|84.06|84.09|84.01|219
1654874050000|2022-06-10 15:14:10|84.14||84.09||84.14||84.09||191
1654874060000|2022-06-10 15:14:20|||||||||69
1654874070000|2022-06-10 15:14:30|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|60
1654874080000|2022-06-10 15:14:40|||||||||60
1654874090000|2022-06-10 15:14:50|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|693
1654874110000|2022-06-10 15:15:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|344
1654874120000|2022-06-10 15:15:20|||||||||62
1654874130000|2022-06-10 15:15:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|516
1654874140000|2022-06-10 15:15:40|||||||||8
1654874150000|2022-06-10 15:15:50|||||||||67
1654874170000|2022-06-10 15:16:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|240
1654874180000|2022-06-10 15:16:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|188
1654874200000|2022-06-10 15:16:40|||||||||75
1654874210000|2022-06-10 15:16:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|77
1654874220000|2022-06-10 15:17:00|||||||||162
1654874240000|2022-06-10 15:17:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|210
1654874250000|2022-06-10 15:17:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|76
1654874260000|2022-06-10 15:17:40|||||||||162
1654874280000|2022-06-10 15:18:00|||||||||83
1654874290000|2022-06-10 15:18:10|||||||||73
1654874300000|2022-06-10 15:18:20|||||||||29
1654874310000|2022-06-10 15:18:30|||||||||90
1654874320000|2022-06-10 15:18:40|||||||||174
1654874330000|2022-06-10 15:18:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|594
1654874340000|2022-06-10 15:19:00|||||||||36
1654874350000|2022-06-10 15:19:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|1675
1654874360000|2022-06-10 15:19:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|352
1654874380000|2022-06-10 15:19:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|210
1654874390000|2022-06-10 15:19:50|||||||||121
1654874400000|2022-06-10 15:20:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|51
1654874410000|2022-06-10 15:20:10|||||||||1
1654874430000|2022-06-10 15:20:30|||||||||2
1654874460000|2022-06-10 15:21:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|1156
1654874470000|2022-06-10 15:21:10|||||||||698
1654874480000|2022-06-10 15:21:20|||||||||60
1654874490000|2022-06-10 15:21:30|||||||||59
1654874500000|2022-06-10 15:21:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|1211
1654874510000|2022-06-10 15:21:50|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.06|680
1654874520000|2022-06-10 15:22:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|440
1654874530000|2022-06-10 15:22:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|111
1654874550000|2022-06-10 15:22:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|473
1654874560000|2022-06-10 15:22:40|||||||||143
1654874580000|2022-06-10 15:23:00|||||||||64
1654874600000|2022-06-10 15:23:20|||||||||133
1654874620000|2022-06-10 15:23:40|||||||||88
1654874630000|2022-06-10 15:23:50|||||||||125
1654874640000|2022-06-10 15:24:00|||||||||2
1654874650000|2022-06-10 15:24:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|377
1654874660000|2022-06-10 15:24:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|419
1654874670000|2022-06-10 15:24:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|111
1654874680000|2022-06-10 15:24:40|||||||||20
1654874690000|2022-06-10 15:24:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|395
1654874700000|2022-06-10 15:25:00|||||||||122
1654874710000|2022-06-10 15:25:10|||||||||1
1654874720000|2022-06-10 15:25:20|||||||||75
1654874730000|2022-06-10 15:25:30|||||||||132
1654874740000|2022-06-10 15:25:40|||||||||6
1654874750000|2022-06-10 15:25:50|||||||||73
1654874760000|2022-06-10 15:26:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|792
1654874770000|2022-06-10 15:26:10|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|618
1654874780000|2022-06-10 15:26:20|||||||||6
1654874790000|2022-06-10 15:26:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|296
1654874800000|2022-06-10 15:26:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|238
1654874810000|2022-06-10 15:26:50|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|38106
1654874820000|2022-06-10 15:27:00|||||||||261
1654874830000|2022-06-10 15:27:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|656
1654874840000|2022-06-10 15:27:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|432
1654874850000|2022-06-10 15:27:30|||||||||7
1654874860000|2022-06-10 15:27:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|870
1654874870000|2022-06-10 15:27:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|457
1654874880000|2022-06-10 15:28:00|||||||||62
1654874890000|2022-06-10 15:28:10|||||||||165
1654874900000|2022-06-10 15:28:20|||||||||171
1654874910000|2022-06-10 15:28:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|351
1654874920000|2022-06-10 15:28:40|||||||||455
1654874930000|2022-06-10 15:28:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|468
1654874940000|2022-06-10 15:29:00|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|682
1654874950000|2022-06-10 15:29:10|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|590
1654874960000|2022-06-10 15:29:20|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|840
1654874970000|2022-06-10 15:29:30|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.81|649
1654874980000|2022-06-10 15:29:40|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.76|1472
1654874990000|2022-06-10 15:29:50|83.94|83.86|83.89|83.81|83.94|83.86|83.89|83.81|414
1654875000000|2022-06-10 15:30:00|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|752
1654875010000|2022-06-10 15:30:10|83.89|83.86|83.89|83.81|83.89|83.86|83.89|83.81|302
1654875020000|2022-06-10 15:30:20|||||||||258
1654875030000|2022-06-10 15:30:30|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|1250
1654875040000|2022-06-10 15:30:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|1042
1654875050000|2022-06-10 15:30:50|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|20105
1654875060000|2022-06-10 15:31:00|||||||||435
1654875070000|2022-06-10 15:31:10|||||||||564
1654875080000|2022-06-10 15:31:20|||||||||214
1654875090000|2022-06-10 15:31:30|||||||||356
1654875100000|2022-06-10 15:31:40|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|96
1654875110000|2022-06-10 15:31:50|83.89||83.84||83.89||83.84||192
1654875120000|2022-06-10 15:32:00|83.89|83.81|83.89|83.76|83.89|83.81|83.84|83.76|224
1654875130000|2022-06-10 15:32:10|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.81|157
1654875140000|2022-06-10 15:32:20||83.76||83.81||83.81||83.76|1763
1654875150000|2022-06-10 15:32:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|5759
1654875160000|2022-06-10 15:32:40|||||||||6
1654875170000|2022-06-10 15:32:50|83.89||83.84||83.89||83.84||39
1654875180000|2022-06-10 15:33:00|83.89||83.84||83.89||83.84||349
1654875190000|2022-06-10 15:33:10|||||||||707
1654875200000|2022-06-10 15:33:20|||||||||754
1654875210000|2022-06-10 15:33:30|||||||||570
1654875220000|2022-06-10 15:33:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|15
1654875230000|2022-06-10 15:33:50|83.84||83.79||83.84||83.79||140
1654875240000|2022-06-10 15:34:00|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|368
1654875250000|2022-06-10 15:34:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|26
1654875260000|2022-06-10 15:34:20|83.89|83.81|83.89|83.81|83.89|83.81|83.84|83.76|793
1654875270000|2022-06-10 15:34:30|83.84|83.76|83.84|83.76|83.84|83.81|83.84|83.76|26
1654875280000|2022-06-10 15:34:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|2080
1654875290000|2022-06-10 15:34:50|83.84|83.76|83.94|83.86|83.94|83.86|83.84|83.76|2631
1654875300000|2022-06-10 15:35:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|49
1654875310000|2022-06-10 15:35:10|||||||||608
1654875320000|2022-06-10 15:35:20|||||||||5
1654875330000|2022-06-10 15:35:30|||||||||90
1654875340000|2022-06-10 15:35:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|1399
1654875350000|2022-06-10 15:35:50|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|558
1654875360000|2022-06-10 15:36:00|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|64
1654875370000|2022-06-10 15:36:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|0
1654875380000|2022-06-10 15:36:20|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|500
1654875390000|2022-06-10 15:36:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|71
1654875410000|2022-06-10 15:36:50|83.94||83.89||83.94||83.89||111
1654875420000|2022-06-10 15:37:00|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.76|86
1654875430000|2022-06-10 15:37:10||83.81||83.81||83.81||83.81|97
1654875440000|2022-06-10 15:37:20|83.94||83.89||83.94||83.89||924
1654875450000|2022-06-10 15:37:30|||||||||220
1654875460000|2022-06-10 15:37:40|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|427
1654875470000|2022-06-10 15:37:50|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|11
1654875480000|2022-06-10 15:38:00|||||||||64
1654875500000|2022-06-10 15:38:20|83.89||83.89||83.89||83.89||545
1654875510000|2022-06-10 15:38:30||83.81||83.81||83.81||83.81|105
1654875520000|2022-06-10 15:38:40|||||||||26
1654875530000|2022-06-10 15:38:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|211
1654875540000|2022-06-10 15:39:00|||||||||2076
1654875550000|2022-06-10 15:39:10|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|569
1654875560000|2022-06-10 15:39:20|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|120
1654875570000|2022-06-10 15:39:30|||||||||79
1654875580000|2022-06-10 15:39:40|||||||||692
1654875600000|2022-06-10 15:40:00|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|140
1654875610000|2022-06-10 15:40:10|||||||||50
1654875640000|2022-06-10 15:40:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.66|26
1654875650000|2022-06-10 15:40:50|83.84||83.79||83.84||83.79||209
1654875670000|2022-06-10 15:41:10|83.84||83.79||83.84||83.79||0
1654875710000|2022-06-10 15:41:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|58
1654875730000|2022-06-10 15:42:10|||||||||8
1654875740000|2022-06-10 15:42:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|115
1654875750000|2022-06-10 15:42:30|||||||||761
1654875760000|2022-06-10 15:42:40|||||||||261
1654875770000|2022-06-10 15:42:50|83.84||83.79||83.84||83.79||0
1654875780000|2022-06-10 15:43:00|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|200
1654875790000|2022-06-10 15:43:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|161
1654875800000|2022-06-10 15:43:20|||||||||1800
1654875810000|2022-06-10 15:43:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|211
1654875830000|2022-06-10 15:43:50|||||||||17
1654875840000|2022-06-10 15:44:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|140
1654875850000|2022-06-10 15:44:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|3
1654875860000|2022-06-10 15:44:20|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.91|7527
1654875870000|2022-06-10 15:44:30||83.91||83.91||83.96||83.91|34
1654875880000|2022-06-10 15:44:40||83.96||83.96||83.96||83.91|50
1654875890000|2022-06-10 15:44:50|84.09||84.09||84.09||84.09||139
1654875900000|2022-06-10 15:45:00|84.04|84.01|84.09|83.96|84.09|84.01|84.04|83.96|91
1654875910000|2022-06-10 15:45:10||84.01||84.01||84.01||83.96|115
1654875930000|2022-06-10 15:45:30|84.04|83.96|84.09|83.96|84.09|84.01|84.04|83.96|20
1654875940000|2022-06-10 15:45:40||84.01||84.01||84.01||84.01|103
1654875960000|2022-06-10 15:46:00|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|29
1654875970000|2022-06-10 15:46:10||83.96||84.01||84.01||83.96|0
1654875990000|2022-06-10 15:46:30|84.14||84.09||84.14||84.09||8
1654876000000|2022-06-10 15:46:40|84.14||84.09||84.14||84.09||11
1654876020000|2022-06-10 15:47:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|164
1654876040000|2022-06-10 15:47:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|612
1654876050000|2022-06-10 15:47:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|0
1654876080000|2022-06-10 15:48:00||83.91||83.96||83.96||83.91|8
1654876090000|2022-06-10 15:48:10||83.91||83.91||83.91||83.91|11
1654876100000|2022-06-10 15:48:20|83.99|83.96|83.99|83.91|83.99|83.96|83.99|83.91|13
1654876120000|2022-06-10 15:48:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|31
1654876130000|2022-06-10 15:48:50|84.09||84.04||84.09||84.04||0
1654876140000|2022-06-10 15:49:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|16
1654876160000|2022-06-10 15:49:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|332
1654876170000|2022-06-10 15:49:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|104
1654876180000|2022-06-10 15:49:40|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|14
1654876190000|2022-06-10 15:49:50||83.81||83.81||83.81||83.81|0
1654876200000|2022-06-10 15:50:00|83.89|83.86|83.89|83.81|83.89|83.86|83.89|83.81|78
1654876220000|2022-06-10 15:50:20|||||||||10
1654876230000|2022-06-10 15:50:30|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|8
1654876270000|2022-06-10 15:51:10|||||||||1500
1654876290000|2022-06-10 15:51:30|||||||||1000
1654876300000|2022-06-10 15:51:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|2585
1654876310000|2022-06-10 15:51:50|||||||||18
1654876340000|2022-06-10 15:52:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|25
1654876350000|2022-06-10 15:52:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|41
1654876360000|2022-06-10 15:52:40|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.91|325
1654876370000|2022-06-10 15:52:50|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|41
1654876380000|2022-06-10 15:53:00|||||||||10
1654876400000|2022-06-10 15:53:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|195
1654876420000|2022-06-10 15:53:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|68
1654876440000|2022-06-10 15:54:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|129
1654876470000|2022-06-10 15:54:30|||||||||200
1654876480000|2022-06-10 15:54:40|||||||||66
1654876490000|2022-06-10 15:54:50|||||||||19
1654876500000|2022-06-10 15:55:00|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|16
1654876510000|2022-06-10 15:55:10||83.86||83.86||83.86||83.86|0
1654876520000|2022-06-10 15:55:20|83.94||83.94||83.99||83.94||1
1654876530000|2022-06-10 15:55:30|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|1
1654876540000|2022-06-10 15:55:40|83.94||83.94||83.94||83.94||0
1654876560000|2022-06-10 15:56:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|50
1654876570000|2022-06-10 15:56:10|||||||||6
1654876580000|2022-06-10 15:56:20|||||||||15
1654876590000|2022-06-10 15:56:30|||||||||36
1654876600000|2022-06-10 15:56:40|84.04|83.96|84.04|83.91|84.04|83.96|84.04|83.91|2
1654876610000|2022-06-10 15:56:50||83.96||83.96||83.96||83.96|32
1654876640000|2022-06-10 15:57:20|||||||||30
1654876660000|2022-06-10 15:57:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|31
1654876670000|2022-06-10 15:57:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|72
1654876690000|2022-06-10 15:58:10|||||||||52
1654876700000|2022-06-10 15:58:20|||||||||317
1654876720000|2022-06-10 15:58:40|||||||||236
1654876730000|2022-06-10 15:58:50|84.09||84.09||84.09||84.09||115
1654876740000|2022-06-10 15:59:00|84.14|84.01|84.09|84.01|84.14|84.06|84.09|84.01|133
1654876750000|2022-06-10 15:59:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|1
1654876760000|2022-06-10 15:59:20|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|15
1654876770000|2022-06-10 15:59:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|31
1654876790000|2022-06-10 15:59:50|||||||||30
1654876820000|2022-06-10 16:00:20|||||||||30
1654876840000|2022-06-10 16:00:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|70
1654876850000|2022-06-10 16:00:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|2
1654876870000|2022-06-10 16:01:10|||||||||100
1654876930000|2022-06-10 16:02:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|26
1654876940000|2022-06-10 16:02:20||84.11||84.11||84.16||84.11|8
1654876950000|2022-06-10 16:02:30|84.19||84.19||84.19||84.19||0
1654876960000|2022-06-10 16:02:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|15
1654877000000|2022-06-10 16:03:20|84.19|84.11|84.24|84.11|84.24|84.11|84.19|84.11|24
1654877010000|2022-06-10 16:03:30|84.19|84.16|84.19|84.11|84.19|84.16|84.19|84.11|0
1654877020000|2022-06-10 16:03:40|||||||||19
1654877030000|2022-06-10 16:03:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|18
1654877090000|2022-06-10 16:04:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|104
1654877110000|2022-06-10 16:05:10|84.34||84.34||84.34||84.34||103
1654877120000|2022-06-10 16:05:20|84.29|84.16|84.29|84.16|84.29|84.16|84.29|84.16|44
1654877130000|2022-06-10 16:05:30|84.24|84.21|84.29|84.21|84.29|84.21|84.24|84.21|18
1654877160000|2022-06-10 16:06:00|84.24|84.16|84.24|84.16|84.29|84.16|84.24|84.16|3
1654877170000|2022-06-10 16:06:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|27
1654877220000|2022-06-10 16:07:00|||||||||2
1654877240000|2022-06-10 16:07:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|12
1654877250000|2022-06-10 16:07:30|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|66
1654877260000|2022-06-10 16:07:40|84.24||84.24||84.29||84.24||0
1654877290000|2022-06-10 16:08:10|||||||||16
1654877310000|2022-06-10 16:08:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|20
1654877320000|2022-06-10 16:08:40||84.16||84.21||84.21||84.16|0
1654877330000|2022-06-10 16:08:50||84.16||84.21||84.21||84.16|0
1654877370000|2022-06-10 16:09:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|168
1654877380000|2022-06-10 16:09:40|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|202
1654877390000|2022-06-10 16:09:50|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|81
1654877450000|2022-06-10 16:10:50|||||||||300
1654877510000|2022-06-10 16:11:50|||||||||128
1654877520000|2022-06-10 16:12:00|||||||||51
1654877550000|2022-06-10 16:12:30|84.24|84.16|84.24|84.16|84.24|84.21|84.24|84.16|99
1654877580000|2022-06-10 16:13:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|25
1654877600000|2022-06-10 16:13:20|||||||||3
1654877630000|2022-06-10 16:13:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|4
1654877640000|2022-06-10 16:14:00||84.11||84.11||84.16||84.11|0
1654877650000|2022-06-10 16:14:10|84.19|84.16|84.19|84.11|84.19|84.16|84.19|84.11|417
1654877660000|2022-06-10 16:14:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|0
1654877700000|2022-06-10 16:15:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|25
1654877750000|2022-06-10 16:15:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|55
1654877770000|2022-06-10 16:16:10|84.09||84.09||84.09||84.09||21
1654877790000|2022-06-10 16:16:30||84.01||84.01||84.01||84.01|0
1654877810000|2022-06-10 16:16:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|92
1654877820000|2022-06-10 16:17:00|84.09|83.96|84.14|84.06|84.14|84.06|84.09|83.96|58
1654877870000|2022-06-10 16:17:50|84.19||84.14||84.19||84.14||12
1654877890000|2022-06-10 16:18:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|52
1654877900000|2022-06-10 16:18:20|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.01|178
1654877920000|2022-06-10 16:18:40||84.01||84.06||84.06||84.01|20
1654877940000|2022-06-10 16:19:00|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|41
1654877950000|2022-06-10 16:19:10|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|53
1654878000000|2022-06-10 16:20:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|19
1654878070000|2022-06-10 16:21:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|77
1654878080000|2022-06-10 16:21:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|15
1654878110000|2022-06-10 16:21:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|5
1654878130000|2022-06-10 16:22:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|15
1654878160000|2022-06-10 16:22:40|||||||||20
1654878170000|2022-06-10 16:22:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|427
1654878180000|2022-06-10 16:23:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|132
1654878220000|2022-06-10 16:23:40|||||||||7
1654878230000|2022-06-10 16:23:50|||||||||2
1654878240000|2022-06-10 16:24:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|9
1654878250000|2022-06-10 16:24:10|||||||||172
1654878280000|2022-06-10 16:24:40|||||||||36
1654878300000|2022-06-10 16:25:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|78
1654878340000|2022-06-10 16:25:40|||||||||36
1654878350000|2022-06-10 16:25:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|69
1654878360000|2022-06-10 16:26:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|9
1654878370000|2022-06-10 16:26:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|1
1654878400000|2022-06-10 16:26:40|||||||||20
1654878410000|2022-06-10 16:26:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|38
1654878420000|2022-06-10 16:27:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|30
1654878430000|2022-06-10 16:27:10|84.09|84.01|84.14|84.01|84.14|84.01|84.09|84.01|9
1654878440000|2022-06-10 16:27:20|84.09||84.09||84.09||84.09||0
1654878460000|2022-06-10 16:27:40|||||||||20
1654878470000|2022-06-10 16:27:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|9
1654878500000|2022-06-10 16:28:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|44
1654878510000|2022-06-10 16:28:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|39
1654878530000|2022-06-10 16:28:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|14
1654878560000|2022-06-10 16:29:20|84.04||83.99||84.04||83.99||4
1654878570000|2022-06-10 16:29:30|||||||||20
1654878590000|2022-06-10 16:29:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|20
1654878610000|2022-06-10 16:30:10|84.09||84.09||84.09||84.09||1
1654878620000|2022-06-10 16:30:20|84.04||84.09||84.09||84.04||1
1654878640000|2022-06-10 16:30:40||84.01||84.01||84.01||84.01|15
1654878670000|2022-06-10 16:31:10|84.04|83.96|84.09|83.96|84.09|83.96|84.04|83.96|29
1654878700000|2022-06-10 16:31:40||84.01||84.01||84.01||84.01|0
1654878750000|2022-06-10 16:32:30|||||||||14
1654878760000|2022-06-10 16:32:40|||||||||5
1654878770000|2022-06-10 16:32:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|7
1654878800000|2022-06-10 16:33:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|0
1654878810000|2022-06-10 16:33:30|||||||||14
1654878860000|2022-06-10 16:34:20|||||||||1
1654878870000|2022-06-10 16:34:30|||||||||14
1654878890000|2022-06-10 16:34:50|84.04||84.04||84.04||83.99||17
1654878900000|2022-06-10 16:35:00|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|4
1654878910000|2022-06-10 16:35:10|||||||||4
1654878950000|2022-06-10 16:35:50|84.09||84.04||84.09||84.04||11
1654878970000|2022-06-10 16:36:10||83.91||83.91||83.91||83.91|0
1654878990000|2022-06-10 16:36:30||83.96||83.96||83.96||83.96|0
1654879000000|2022-06-10 16:36:40|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|10
1654879050000|2022-06-10 16:37:30|||||||||12
1654879070000|2022-06-10 16:37:50|84.09||84.09||84.09||84.09||13
1654879080000|2022-06-10 16:38:00|84.04||84.04||84.04||84.04||0
1654879090000|2022-06-10 16:38:10|84.09||84.09||84.09||84.09||0
1654879110000|2022-06-10 16:38:30||84.01||84.01||84.01||84.01|0
1654879140000|2022-06-10 16:39:00||83.96||84.01||84.01||83.96|0
1654879150000|2022-06-10 16:39:10|||||||||12
1654879180000|2022-06-10 16:39:40|84.14||84.09||84.14||84.09||38
1654879240000|2022-06-10 16:40:40|||||||||88
1654879270000|2022-06-10 16:41:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|13
1654879300000|2022-06-10 16:41:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|3
1654879310000|2022-06-10 16:41:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|70
1654879330000|2022-06-10 16:42:10|||||||||63
1654879340000|2022-06-10 16:42:20|||||||||1
1654879350000|2022-06-10 16:42:30|||||||||12
1654879360000|2022-06-10 16:42:40|84.09|84.01|84.09|84.01|84.09|84.06|84.09|84.01|11
1654879370000|2022-06-10 16:42:50|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|12
1654879380000|2022-06-10 16:43:00||84.06||84.06||84.06||84.06|0
1654879400000|2022-06-10 16:43:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|27
1654879410000|2022-06-10 16:43:30|||||||||2
1654879420000|2022-06-10 16:43:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|42
1654879430000|2022-06-10 16:43:50|||||||||9
1654879440000|2022-06-10 16:44:00|||||||||13
1654879460000|2022-06-10 16:44:20|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|11
1654879470000|2022-06-10 16:44:30|84.14||84.14||84.14||84.14||2
1654879490000|2022-06-10 16:44:50|||||||||2
1654879500000|2022-06-10 16:45:00|||||||||2
1654879520000|2022-06-10 16:45:20|||||||||2
1654879530000|2022-06-10 16:45:30|84.19||84.19||84.19||84.19||7
1654879540000|2022-06-10 16:45:40||84.11||84.06||84.11||84.06|10
1654879550000|2022-06-10 16:45:50|84.14||84.14||84.14||84.14||11
1654879580000|2022-06-10 16:46:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|16
1654879600000|2022-06-10 16:46:40||83.96||84.01||84.01||83.96|22
1654879610000|2022-06-10 16:46:50||83.96||83.96||83.96||83.96|19
1654879620000|2022-06-10 16:47:00|84.04|84.01|84.09|84.01|84.09|84.01|84.04|84.01|3
1654879650000|2022-06-10 16:47:30|||||||||9
1654879690000|2022-06-10 16:48:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|61
1654879700000|2022-06-10 16:48:20|84.09||84.09||84.09||84.09||0
1654879710000|2022-06-10 16:48:30|84.04||84.09||84.09||84.04||0
1654879720000|2022-06-10 16:48:40||84.01||84.01||84.01||84.01|0
1654879770000|2022-06-10 16:49:30|||||||||10
1654879780000|2022-06-10 16:49:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|1
1654879790000|2022-06-10 16:49:50|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|6
1654879800000|2022-06-10 16:50:00|||||||||74
1654879830000|2022-06-10 16:50:30|||||||||130
1654879840000|2022-06-10 16:50:40|||||||||147
1654879850000|2022-06-10 16:50:50|||||||||125
1654879860000|2022-06-10 16:51:00|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|101
1654879880000|2022-06-10 16:51:20|||||||||153
1654879900000|2022-06-10 16:51:40|||||||||300
1654879930000|2022-06-10 16:52:10|||||||||73
1654880000000|2022-06-10 16:53:20|||||||||10
1654880030000|2022-06-10 16:53:50|||||||||70
1654880100000|2022-06-10 16:55:00|||||||||144
1654880110000|2022-06-10 16:55:10|||||||||9
1654880130000|2022-06-10 16:55:30|||||||||100
1654880160000|2022-06-10 16:56:00|||||||||4
1654880200000|2022-06-10 16:56:40|||||||||2
1654880220000|2022-06-10 16:57:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|17
1654880230000|2022-06-10 16:57:10|||||||||10
1654880270000|2022-06-10 16:57:50||83.91||83.91||83.96||83.91|0
1654880290000|2022-06-10 16:58:10|83.99||83.99||84.04||83.99||0
1654880330000|2022-06-10 16:58:50|||||||||250
1654880340000|2022-06-10 16:59:00|||||||||9
1654880350000|2022-06-10 16:59:10|84.04||84.04||84.04||84.04||293
1654880360000|2022-06-10 16:59:20||83.96||83.96||83.96||83.91|0
1654880370000|2022-06-10 16:59:30||83.91||83.96||83.96||83.91|0
1654880390000|2022-06-10 16:59:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|17
1654880410000|2022-06-10 17:00:10|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|233
1654880420000|2022-06-10 17:00:20|84.04||84.04||84.04||84.04||0
1654880430000|2022-06-10 17:00:30|83.99||83.99||83.99||83.99||9
1654880450000|2022-06-10 17:00:50|||||||||98
1654880460000|2022-06-10 17:01:00||83.86||83.86||83.86||83.86|87
1654880470000|2022-06-10 17:01:10|83.94||83.94||83.94||83.94||2
1654880480000|2022-06-10 17:01:20|||||||||11
1654880490000|2022-06-10 17:01:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|0
1654880500000|2022-06-10 17:01:40|||||||||12
1654880510000|2022-06-10 17:01:50|||||||||105
1654880550000|2022-06-10 17:02:30||83.76||83.81||83.81||83.76|1
1654880570000|2022-06-10 17:02:50|||||||||9
1654880590000|2022-06-10 17:03:10|83.84|83.76|83.89|83.76|83.89|83.81|83.84|83.76|2
1654880600000|2022-06-10 17:03:20||83.81||83.81||83.81||83.81|0
1654880610000|2022-06-10 17:03:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|1
1654880620000|2022-06-10 17:03:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|1
1654880690000|2022-06-10 17:04:50|||||||||10
1654880800000|2022-06-10 17:06:40|||||||||9
1654880810000|2022-06-10 17:06:50|||||||||254
1654880830000|2022-06-10 17:07:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|9
1654880850000|2022-06-10 17:07:30|83.99||83.94||83.99||83.94||0
1654880880000|2022-06-10 17:08:00|83.99||83.99||83.99||83.99||4
1654880890000|2022-06-10 17:08:10|83.94||83.99||83.99||83.94||0
1654880900000|2022-06-10 17:08:20|83.94|83.81|83.94|83.81|83.94|83.86|83.94|83.81|212
1654880910000|2022-06-10 17:08:30||83.86||83.86||83.86||83.81|0
1654880920000|2022-06-10 17:08:40|||||||||10
1654880930000|2022-06-10 17:08:50||83.81||83.81||83.81||83.81|0
1654880940000|2022-06-10 17:09:00||83.86||83.86||83.86||83.86|0
1654880970000|2022-06-10 17:09:30||83.81||83.81||83.81||83.81|0
1654880980000|2022-06-10 17:09:40||83.86||83.86||83.86||83.86|0
1654881010000|2022-06-10 17:10:10|83.99||83.99||83.99||83.99||4
1654881030000|2022-06-10 17:10:30|83.94|83.81|83.94|83.81|83.94|83.81|83.94|83.81|9
1654881040000|2022-06-10 17:10:40|83.89||83.94||83.94||83.89||0
1654881060000|2022-06-10 17:11:00|83.89||83.94||83.94||83.89||0
1654881070000|2022-06-10 17:11:10|83.89||83.94||83.94||83.89||0
1654881090000|2022-06-10 17:11:30|83.89||83.94||83.94||83.89||0
1654881100000|2022-06-10 17:11:40||83.86||83.81||83.86||83.81|0
1654881110000|2022-06-10 17:11:50||83.86||83.81||83.86||83.81|0
1654881120000|2022-06-10 17:12:00|83.89||83.94||83.94||83.89||0
1654881130000|2022-06-10 17:12:10|83.89||83.89||83.94||83.89||0
1654881150000|2022-06-10 17:12:30|||||||||10
1654881200000|2022-06-10 17:13:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|12
1654881230000|2022-06-10 17:13:50|83.89||83.89||83.89||83.89||0
1654881260000|2022-06-10 17:14:20||83.81||83.81||83.81||83.76|9
1654881270000|2022-06-10 17:14:30|83.94||83.89||83.94||83.89||0
1654881280000|2022-06-10 17:14:40|83.94||83.89||83.94||83.89||0
1654881300000|2022-06-10 17:15:00||83.76||83.76||83.76||83.76|1
1654881360000|2022-06-10 17:16:00||83.81||83.81||83.81||83.81|0
1654881380000|2022-06-10 17:16:20|||||||||10
1654881400000|2022-06-10 17:16:40|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.76|1
1654881410000|2022-06-10 17:16:50|83.84||83.89||83.89||83.84||0
1654881450000|2022-06-10 17:17:30|83.84|83.81|83.84|83.76|83.84|83.81|83.84|83.76|266
1654881460000|2022-06-10 17:17:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|0
1654881490000|2022-06-10 17:18:10|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|259
1654881540000|2022-06-10 17:19:00|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|222
1654881550000|2022-06-10 17:19:10||83.76||83.81||83.81||83.76|2
1654881580000|2022-06-10 17:19:40|||||||||3
1654881600000|2022-06-10 17:20:00|||||||||10
1654881610000|2022-06-10 17:20:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|34
1654881640000|2022-06-10 17:20:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|0
1654881660000|2022-06-10 17:21:00|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.86|26
1654881690000|2022-06-10 17:21:30|83.99||83.99||83.99||83.94||0
1654881700000|2022-06-10 17:21:40|83.94||83.94||83.99||83.94||0
1654881710000|2022-06-10 17:21:50|83.99||83.94||83.99||83.94||0
1654881720000|2022-06-10 17:22:00|||||||||9
1654881840000|2022-06-10 17:24:00|||||||||10
1654881870000|2022-06-10 17:24:30|||||||||18
1654881880000|2022-06-10 17:24:40|||||||||19
1654881890000|2022-06-10 17:24:50|||||||||18
1654881900000|2022-06-10 17:25:00|||||||||19
1654881910000|2022-06-10 17:25:10|||||||||18
1654881920000|2022-06-10 17:25:20|||||||||17
1654881930000|2022-06-10 17:25:30|||||||||19
1654881940000|2022-06-10 17:25:40|83.99|83.91|83.99|83.86|83.99|83.91|83.94|83.86|106
1654881950000|2022-06-10 17:25:50|83.94||83.94||83.94||83.94||9
1654881990000|2022-06-10 17:26:30|||||||||167
1654882000000|2022-06-10 17:26:40|||||||||11
1654882010000|2022-06-10 17:26:50|||||||||19
1654882020000|2022-06-10 17:27:00|||||||||19
1654882030000|2022-06-10 17:27:10|||||||||16
1654882040000|2022-06-10 17:27:20|||||||||17
1654882050000|2022-06-10 17:27:30|||||||||16
1654882060000|2022-06-10 17:27:40|||||||||28
1654882070000|2022-06-10 17:27:50|||||||||15
1654882080000|2022-06-10 17:28:00|||||||||18
1654882090000|2022-06-10 17:28:10|||||||||16
1654882100000|2022-06-10 17:28:20|||||||||26
1654882110000|2022-06-10 17:28:30|||||||||7
1654882120000|2022-06-10 17:28:40|||||||||15
1654882130000|2022-06-10 17:28:50|||||||||16
1654882140000|2022-06-10 17:29:00|||||||||16
1654882150000|2022-06-10 17:29:10|||||||||15
1654882160000|2022-06-10 17:29:20|||||||||148
1654882170000|2022-06-10 17:29:30|83.99|83.91|83.99|83.86|83.99|83.91|83.99|83.86|137
1654882180000|2022-06-10 17:29:40||83.91||83.91||83.91||83.91|9
1654882200000|2022-06-10 17:30:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|1
1654882240000|2022-06-10 17:30:40|83.99||83.99||83.99||83.99||133
1654882250000|2022-06-10 17:30:50|83.94||83.94||83.99||83.94||0
1654882260000|2022-06-10 17:31:00|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|56
1654882290000|2022-06-10 17:31:30|||||||||10
1654882300000|2022-06-10 17:31:40||83.76||83.76||83.76||83.76|30
1654882310000|2022-06-10 17:31:50||83.81||83.81||83.81||83.81|0
1654882320000|2022-06-10 17:32:00||83.76||83.76||83.76||83.76|82
1654882330000|2022-06-10 17:32:10|83.84||83.89||83.89||83.84||29
1654882340000|2022-06-10 17:32:20|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.81|38
1654882410000|2022-06-10 17:33:30|||||||||13
1654882420000|2022-06-10 17:33:40|||||||||14
1654882430000|2022-06-10 17:33:50|||||||||12
1654882440000|2022-06-10 17:34:00|||||||||15
1654882450000|2022-06-10 17:34:10|||||||||16
1654882460000|2022-06-10 17:34:20|||||||||12
1654882470000|2022-06-10 17:34:30|||||||||13
1654882480000|2022-06-10 17:34:40|||||||||14
1654882490000|2022-06-10 17:34:50|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|132
1654882520000|2022-06-10 17:35:20|||||||||9
1654882560000|2022-06-10 17:36:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|81
1654882570000|2022-06-10 17:36:10||83.86||83.86||83.86||83.86|1
1654882580000|2022-06-10 17:36:20||83.91||83.91||83.91||83.91|0
1654882640000|2022-06-10 17:37:20|||||||||15
1654882650000|2022-06-10 17:37:30|||||||||14
1654882660000|2022-06-10 17:37:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|17
1654882670000|2022-06-10 17:37:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|11
1654882680000|2022-06-10 17:38:00||83.86||83.91||83.91||83.86|12
1654882690000|2022-06-10 17:38:10|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|14
1654882700000|2022-06-10 17:38:20|||||||||14
1654882710000|2022-06-10 17:38:30||83.81||83.81||83.81||83.81|8
1654882720000|2022-06-10 17:38:40||83.86||83.81||83.86||83.81|13
1654882730000|2022-06-10 17:38:50||83.86||83.86||83.86||83.86|14
1654882740000|2022-06-10 17:39:00||83.81||83.81||83.86||83.81|11
1654882750000|2022-06-10 17:39:10||83.86||83.86||83.86||83.86|22
1654882760000|2022-06-10 17:39:20|||||||||11
1654882770000|2022-06-10 17:39:30|||||||||12
1654882780000|2022-06-10 17:39:40|||||||||12
1654882790000|2022-06-10 17:39:50|||||||||96
1654882870000|2022-06-10 17:41:10|||||||||12
1654882880000|2022-06-10 17:41:20||83.81||83.81||83.81||83.81|68
1654882890000|2022-06-10 17:41:30|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|14
1654882900000|2022-06-10 17:41:40|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|13
1654882910000|2022-06-10 17:41:50|83.89||83.94||83.94||83.89||23
1654882920000|2022-06-10 17:42:00||83.86||83.86||83.86||83.86|11
1654882930000|2022-06-10 17:42:10|||||||||20
1654882940000|2022-06-10 17:42:20|||||||||12
1654882950000|2022-06-10 17:42:30|||||||||11
1654882960000|2022-06-10 17:42:40|||||||||7
1654882970000|2022-06-10 17:42:50|||||||||11
1654882980000|2022-06-10 17:43:00|||||||||21
1654882990000|2022-06-10 17:43:10|||||||||10
1654883000000|2022-06-10 17:43:20|||||||||10
1654883010000|2022-06-10 17:43:30|||||||||10
1654883020000|2022-06-10 17:43:40|||||||||12
1654883030000|2022-06-10 17:43:50|||||||||10
1654883040000|2022-06-10 17:44:00||83.81||83.86||83.86||83.81|11
1654883050000|2022-06-10 17:44:10||83.81||83.86||83.86||83.81|8
1654883060000|2022-06-10 17:44:20||83.81||83.81||83.81||83.81|21
1654883070000|2022-06-10 17:44:30||83.86||83.86||83.86||83.86|0
1654883080000|2022-06-10 17:44:40||83.81||83.86||83.86||83.81|22
1654883090000|2022-06-10 17:44:50|||||||||10
1654883100000|2022-06-10 17:45:00|||||||||22
1654883110000|2022-06-10 17:45:10||83.81||83.86||83.86||83.81|6
1654883120000|2022-06-10 17:45:20|||||||||10
1654883130000|2022-06-10 17:45:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|174
1654883150000|2022-06-10 17:45:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|198
1654883160000|2022-06-10 17:46:00|84.09||84.04||84.09||84.04||0
1654883170000|2022-06-10 17:46:10||83.91||83.91||83.91||83.91|1
1654883180000|2022-06-10 17:46:20|83.99||83.99||83.99||83.99||0
1654883210000|2022-06-10 17:46:50|||||||||9
1654883240000|2022-06-10 17:47:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|1
1654883280000|2022-06-10 17:48:00|83.99||83.99||83.99||83.99||143
1654883290000|2022-06-10 17:48:10|83.94||83.99||83.99||83.94||0
1654883300000|2022-06-10 17:48:20|83.94||83.99||83.99||83.94||0
1654883310000|2022-06-10 17:48:30|83.94||83.94||83.99||83.94||0
1654883330000|2022-06-10 17:48:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|91
1654883350000|2022-06-10 17:49:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|56
1654883440000|2022-06-10 17:50:40|||||||||9
1654883450000|2022-06-10 17:50:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|67
1654883490000|2022-06-10 17:51:30|||||||||7
1654883500000|2022-06-10 17:51:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|5
1654883530000|2022-06-10 17:52:10|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|1
1654883550000|2022-06-10 17:52:30||83.91||83.91||83.91||83.91|1
1654883560000|2022-06-10 17:52:40|83.99||83.99||84.04||83.99||10
1654883570000|2022-06-10 17:52:50|84.04||84.04||84.04||83.99||0
1654883580000|2022-06-10 17:53:00|83.99||83.99||84.04||83.99||0
1654883590000|2022-06-10 17:53:10||83.86||83.91||83.91||83.86|1
1654883630000|2022-06-10 17:53:50|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|1
1654883650000|2022-06-10 17:54:10||83.91||83.91||83.91||83.91|0
1654883670000|2022-06-10 17:54:30|||||||||9
1654883700000|2022-06-10 17:55:00|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|2
1654883710000|2022-06-10 17:55:10|83.94||83.94||83.99||83.94||0
1654883730000|2022-06-10 17:55:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|17
1654883750000|2022-06-10 17:55:50|||||||||53
1654883760000|2022-06-10 17:56:00|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|31
1654883790000|2022-06-10 17:56:30|83.94||83.94||83.99||83.94||10
1654883800000|2022-06-10 17:56:40|83.99||83.99||83.99||83.99||0
1654883810000|2022-06-10 17:56:50||83.91||83.91||83.91||83.91|0
1654883820000|2022-06-10 17:57:00|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|1
1654883830000|2022-06-10 17:57:10|83.94||83.94||83.99||83.94||0
1654883840000|2022-06-10 17:57:20|83.99|83.81|83.94|83.81|83.99|83.81|83.94|83.81|217
1654883850000|2022-06-10 17:57:30|83.89||83.89||83.89||83.89||0
1654883900000|2022-06-10 17:58:20|||||||||9
1654883910000|2022-06-10 17:58:30|83.94||83.94||83.94||83.94||5
1654883920000|2022-06-10 17:58:40|83.89||83.89||83.89||83.89||0
1654883950000|2022-06-10 17:59:10|83.94||83.89||83.94||83.89||0
1654884000000|2022-06-10 18:00:00|||||||||10
1654884010000|2022-06-10 18:00:10|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|20
1654884020000|2022-06-10 18:00:20|||||||||10
1654884030000|2022-06-10 18:00:30|83.89||83.84||83.89||83.84||11
1654884070000|2022-06-10 18:01:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|70
1654884090000|2022-06-10 18:01:30|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|71
1654884100000|2022-06-10 18:01:40||83.71||83.76||83.76||83.71|0
1654884130000|2022-06-10 18:02:10|||||||||9
1654884170000|2022-06-10 18:02:50||83.71||83.71||83.71||83.71|18
1654884180000|2022-06-10 18:03:00|83.79||83.79||83.79||83.79||0
1654884200000|2022-06-10 18:03:20|83.84||83.79||83.84||83.79||2
1654884250000|2022-06-10 18:04:10|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|22
1654884340000|2022-06-10 18:05:40|||||||||17
1654884350000|2022-06-10 18:05:50|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|3
1654884370000|2022-06-10 18:06:10|||||||||13
1654884380000|2022-06-10 18:06:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|0
1654884390000|2022-06-10 18:06:30|||||||||19
1654884420000|2022-06-10 18:07:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|0
1654884440000|2022-06-10 18:07:20|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|0
1654884480000|2022-06-10 18:08:00|83.94||83.94||83.94||83.94||0
1654884500000|2022-06-10 18:08:20|83.89||83.89||83.89||83.89||0
1654884530000|2022-06-10 18:08:50|83.94||83.89||83.94||83.89||2
1654884540000|2022-06-10 18:09:00|83.94||83.89||83.94||83.89||0
1654884550000|2022-06-10 18:09:10|83.94||83.94||83.94||83.89||0
1654884560000|2022-06-10 18:09:20|83.89||83.89||83.94||83.89||0
1654884590000|2022-06-10 18:09:50|83.94||83.89||83.94||83.89||0
1654884600000|2022-06-10 18:10:00|83.94||83.94||83.94||83.94||0
1654884610000|2022-06-10 18:10:10||83.86||83.81||83.86||83.81|0
1654884620000|2022-06-10 18:10:20|||||||||2
1654884630000|2022-06-10 18:10:30||83.86||83.86||83.86||83.86|11
1654884650000|2022-06-10 18:10:50|||||||||10
1654884660000|2022-06-10 18:11:00|||||||||12
1654884680000|2022-06-10 18:11:20|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|53
1654884690000|2022-06-10 18:11:30|||||||||3
1654884700000|2022-06-10 18:11:40|||||||||10
1654884710000|2022-06-10 18:11:50|83.99||83.99||83.99||83.99||0
1654884720000|2022-06-10 18:12:00||83.91||83.91||83.91||83.91|5
1654884770000|2022-06-10 18:12:50|||||||||16
1654884780000|2022-06-10 18:13:00|||||||||14
1654884790000|2022-06-10 18:13:10|||||||||1
1654884830000|2022-06-10 18:13:50|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|13
1654884840000|2022-06-10 18:14:00|84.09||84.09||84.09||84.09||9
1654884850000|2022-06-10 18:14:10|84.04|84.01|84.04|83.96|84.04|84.01|84.04|83.96|30
1654884870000|2022-06-10 18:14:30|84.09||84.09||84.09||84.09||79
1654884920000|2022-06-10 18:15:20|84.04||84.04||84.04||84.04||0
1654884930000|2022-06-10 18:15:30|84.09|84.01|84.09|83.96|84.09|84.01|84.09|83.96|4
1654884940000|2022-06-10 18:15:40||84.01||84.01||84.01||84.01|6
1654884960000|2022-06-10 18:16:00|84.14||84.09||84.14||84.09||3
1654884970000|2022-06-10 18:16:10|84.14||84.14||84.14||84.14||9
1654884980000|2022-06-10 18:16:20||84.06||84.06||84.06||84.01|9
1654885000000|2022-06-10 18:16:40|||||||||3
1654885010000|2022-06-10 18:16:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|46
1654885020000|2022-06-10 18:17:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|244
1654885030000|2022-06-10 18:17:10|||||||||4
1654885040000|2022-06-10 18:17:20|||||||||4
1654885050000|2022-06-10 18:17:30|||||||||14
1654885060000|2022-06-10 18:17:40|||||||||16
1654885070000|2022-06-10 18:17:50|||||||||12
1654885080000|2022-06-10 18:18:00|||||||||21
1654885100000|2022-06-10 18:18:20|||||||||114
1654885120000|2022-06-10 18:18:40|||||||||49
1654885130000|2022-06-10 18:18:50|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|113
1654885140000|2022-06-10 18:19:00||84.21||84.16||84.21||84.16|56
1654885150000|2022-06-10 18:19:10||84.21||84.16||84.21||84.16|65
1654885160000|2022-06-10 18:19:20||84.21||84.21||84.21||84.16|28
1654885170000|2022-06-10 18:19:30|||||||||246
1654885180000|2022-06-10 18:19:40|84.34||84.34||84.34||84.34||89
1654885190000|2022-06-10 18:19:50|84.29|84.16|84.29|84.21|84.29|84.21|84.29|84.16|602
1654885200000|2022-06-10 18:20:00||84.16||84.16||84.21||84.16|16
1654885210000|2022-06-10 18:20:10|84.24||84.24||84.24||84.24||0
1654885220000|2022-06-10 18:20:20|84.29||84.29||84.29||84.29||26
1654885230000|2022-06-10 18:20:30||84.21||84.21||84.21||84.21|0
1654885250000|2022-06-10 18:20:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|0
1654885300000|2022-06-10 18:21:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|14
1654885320000|2022-06-10 18:22:00||84.16||84.16||84.16||84.16|4
1654885330000|2022-06-10 18:22:10|84.24||84.24||84.24||84.24||0
1654885380000|2022-06-10 18:23:00|||||||||7
1654885400000|2022-06-10 18:23:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|12
1654885410000|2022-06-10 18:23:30||84.16||84.16||84.16||84.16|209
1654885450000|2022-06-10 18:24:10|84.24||84.24||84.24||84.24||0
1654885500000|2022-06-10 18:25:00|||||||||7
1654885550000|2022-06-10 18:25:50||84.11||84.11||84.11||84.11|0
1654885560000|2022-06-10 18:26:00||84.16||84.11||84.16||84.11|7
1654885580000|2022-06-10 18:26:20|84.19||84.19||84.19||84.19||0
1654885600000|2022-06-10 18:26:40|||||||||22
1654885670000|2022-06-10 18:27:50|||||||||22
1654885680000|2022-06-10 18:28:00|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|24
1654885700000|2022-06-10 18:28:20|||||||||205
1654885710000|2022-06-10 18:28:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|137
1654885750000|2022-06-10 18:29:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|20
1654885780000|2022-06-10 18:29:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|7
1654885800000|2022-06-10 18:30:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|13
1654885810000|2022-06-10 18:30:10|||||||||18
1654885840000|2022-06-10 18:30:40|||||||||22
1654885890000|2022-06-10 18:31:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|16
1654885920000|2022-06-10 18:32:00|||||||||11
1654885950000|2022-06-10 18:32:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|3
1654885960000|2022-06-10 18:32:40|||||||||25
1654885990000|2022-06-10 18:33:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|22
1654886080000|2022-06-10 18:34:40|||||||||113
1654886100000|2022-06-10 18:35:00|||||||||122
1654886140000|2022-06-10 18:35:40|||||||||38
1654886150000|2022-06-10 18:35:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|64
1654886160000|2022-06-10 18:36:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|17
1654886200000|2022-06-10 18:36:40|||||||||33
1654886250000|2022-06-10 18:37:30|||||||||21
1654886260000|2022-06-10 18:37:40|||||||||12
1654886280000|2022-06-10 18:38:00|||||||||159
1654886290000|2022-06-10 18:38:10|||||||||140
1654886310000|2022-06-10 18:38:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|8
1654886340000|2022-06-10 18:39:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|43
1654886360000|2022-06-10 18:39:20|||||||||4
1654886380000|2022-06-10 18:39:40|||||||||78
1654886390000|2022-06-10 18:39:50||84.21||84.21||84.21||84.21|6
1654886400000|2022-06-10 18:40:00|84.29||84.29||84.29||84.29||12
1654886430000|2022-06-10 18:40:30||84.16||84.16||84.21||84.16|23
1654886440000|2022-06-10 18:40:40||84.21||84.21||84.21||84.21|10
1654886450000|2022-06-10 18:40:50||84.16||84.16||84.16||84.16|0
1654886460000|2022-06-10 18:41:00|84.24|84.21|84.24|84.16|84.24|84.21|84.24|84.16|10
1654886480000|2022-06-10 18:41:20|||||||||150
1654886500000|2022-06-10 18:41:40|||||||||20
1654886520000|2022-06-10 18:42:00|||||||||12
1654886530000|2022-06-10 18:42:10|||||||||32
1654886540000|2022-06-10 18:42:20|84.29||84.24||84.29||84.24||64
1654886560000|2022-06-10 18:42:40|||||||||20
1654886580000|2022-06-10 18:43:00|||||||||6
1654886590000|2022-06-10 18:43:10|||||||||9
1654886600000|2022-06-10 18:43:20|||||||||3
1654886610000|2022-06-10 18:43:30|||||||||6
1654886620000|2022-06-10 18:43:40|||||||||8
1654886630000|2022-06-10 18:43:50|||||||||3
1654886640000|2022-06-10 18:44:00|||||||||11
1654886650000|2022-06-10 18:44:10|84.29||84.29||84.29||84.29||1
1654886660000|2022-06-10 18:44:20||84.21||84.21||84.21||84.21|0
1654886710000|2022-06-10 18:45:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|51
1654886730000|2022-06-10 18:45:30|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|75
1654886740000|2022-06-10 18:45:40|84.34||84.34||84.34||84.34||0
1654886780000|2022-06-10 18:46:20|||||||||166
1654886800000|2022-06-10 18:46:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|25
1654886810000|2022-06-10 18:46:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|20
1654886840000|2022-06-10 18:47:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|47
1654886960000|2022-06-10 18:49:20|84.44||84.44||84.44||84.44||239
1654886970000|2022-06-10 18:49:30||84.36||84.31||84.36||84.31|0
1654886980000|2022-06-10 18:49:40||84.36||84.36||84.36||84.36|0
1654887050000|2022-06-10 18:50:50|||||||||469
1654887060000|2022-06-10 18:51:00|||||||||145
1654887080000|2022-06-10 18:51:20|||||||||2
1654887090000|2022-06-10 18:51:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|19
1654887100000|2022-06-10 18:51:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|22
1654887110000|2022-06-10 18:51:50|||||||||157
1654887160000|2022-06-10 18:52:40|84.49||84.49||84.49||84.44||115
1654887170000|2022-06-10 18:52:50|84.44||84.44||84.44||84.44||0
1654887190000|2022-06-10 18:53:10|||||||||162
1654887210000|2022-06-10 18:53:30|||||||||163
1654887220000|2022-06-10 18:53:40|||||||||90
1654887240000|2022-06-10 18:54:00|||||||||83
1654887250000|2022-06-10 18:54:10|||||||||6
1654887280000|2022-06-10 18:54:40|||||||||43
1654887330000|2022-06-10 18:55:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|157
1654887340000|2022-06-10 18:55:40|||||||||22
1654887350000|2022-06-10 18:55:50|||||||||61
1654887360000|2022-06-10 18:56:00|84.44||84.44||84.44||84.44||46
1654887370000|2022-06-10 18:56:10|84.39||84.44||84.44||84.39||1
1654887380000|2022-06-10 18:56:20||84.36||84.36||84.36||84.36|0
1654887400000|2022-06-10 18:56:40|84.39|84.31|84.44|84.31|84.44|84.36|84.39|84.31|5
1654887410000|2022-06-10 18:56:50|84.39||84.39||84.39||84.39||0
1654887460000|2022-06-10 18:57:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|19
1654887490000|2022-06-10 18:58:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|0
1654887510000|2022-06-10 18:58:30|84.44|84.36|84.44|84.31|84.44|84.36|84.44|84.31|22
1654887520000|2022-06-10 18:58:40||84.36||84.36||84.36||84.36|0
1654887570000|2022-06-10 18:59:30|||||||||4
1654887580000|2022-06-10 18:59:40|||||||||49
1654887590000|2022-06-10 18:59:50|||||||||95
1654887640000|2022-06-10 19:00:40|||||||||11
1654887670000|2022-06-10 19:01:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|1
1654887690000|2022-06-10 19:01:30||84.26||84.26||84.26||84.26|109
1654887710000|2022-06-10 19:01:50||84.31||84.31||84.31||84.31|0
1654887720000|2022-06-10 19:02:00|84.34|84.26|84.34|84.26|84.39|84.26|84.34|84.26|0
1654887730000|2022-06-10 19:02:10|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|0
1654887740000|2022-06-10 19:02:20|84.29||84.29||84.29||84.29||0
1654887750000|2022-06-10 19:02:30||84.16||84.16||84.16||84.16|0
1654887790000|2022-06-10 19:03:10|84.24||84.29||84.29||84.24||0
1654887800000|2022-06-10 19:03:20|84.24|84.11|84.19|84.11|84.24|84.11|84.19|84.11|0
1654887810000|2022-06-10 19:03:30|84.24||84.19||84.24||84.19||0
1654887820000|2022-06-10 19:03:40|84.24|84.06|84.14|84.06|84.24|84.06|84.14|84.06|94
1654887830000|2022-06-10 19:03:50|||||||||206
1654887840000|2022-06-10 19:04:00|84.19|84.01|84.09|84.01|84.19|84.06|84.09|84.01|83
1654887870000|2022-06-10 19:04:30|||||||||85
1654887880000|2022-06-10 19:04:40||83.96||84.01||84.01||83.96|5
1654887890000|2022-06-10 19:04:50||83.96||83.96||83.96||83.96|58
1654887900000|2022-06-10 19:05:00|84.04||84.09||84.09||84.04||0
1654887910000|2022-06-10 19:05:10|84.04||84.04||84.04||84.04||0
1654887920000|2022-06-10 19:05:20||83.91||83.91||83.91||83.91|51
1654887940000|2022-06-10 19:05:40|83.99||84.04||84.04||83.99||0
1654887950000|2022-06-10 19:05:50|83.99||83.99||84.04||83.99||0
1654887960000|2022-06-10 19:06:00|84.04||84.04||84.04||84.04||2
1654887980000|2022-06-10 19:06:20||83.96||83.91||83.96||83.91|15
1654888000000|2022-06-10 19:06:40||83.96||83.91||83.96||83.91|18
1654888010000|2022-06-10 19:06:50||83.96||83.96||83.96||83.91|14
1654888020000|2022-06-10 19:07:00|||||||||9
1654888030000|2022-06-10 19:07:10||83.91||83.91||83.96||83.91|116
1654888040000|2022-06-10 19:07:20||83.96||83.96||83.96||83.96|0
1654888060000|2022-06-10 19:07:40|84.09||84.09||84.09||84.09||0
1654888080000|2022-06-10 19:08:00|84.04||84.04||84.04||84.04||0
1654888090000|2022-06-10 19:08:10|84.09||84.09||84.09||84.09||0
1654888100000|2022-06-10 19:08:20|84.04||84.04||84.04||84.04||0
1654888120000|2022-06-10 19:08:40||83.91||83.91||83.91||83.91|1
1654888130000|2022-06-10 19:08:50|83.99||83.99||84.04||83.99||0
1654888140000|2022-06-10 19:09:00|84.04||84.04||84.04||83.99||0
1654888150000|2022-06-10 19:09:10|84.09|83.96|84.04|83.96|84.09|83.96|84.04|83.96|67
1654888160000|2022-06-10 19:09:20|84.09||84.09||84.09||84.09||11
1654888170000|2022-06-10 19:09:30|84.14|84.01|84.14|84.01|84.14|84.01|84.14|84.01|0
1654888180000|2022-06-10 19:09:40|84.09||84.09||84.09||84.09||0
1654888230000|2022-06-10 19:10:30|84.14||84.14||84.14||84.14||0
1654888240000|2022-06-10 19:10:40||84.06||84.01||84.06||84.01|3
1654888260000|2022-06-10 19:11:00||84.06||84.01||84.06||84.01|2
1654888270000|2022-06-10 19:11:10||84.06||84.01||84.06||84.01|0
1654888280000|2022-06-10 19:11:20|84.09||84.14||84.14||84.09||0
1654888300000|2022-06-10 19:11:40||84.06||84.01||84.06||84.01|0
1654888310000|2022-06-10 19:11:50||84.06||84.01||84.06||84.01|0
1654888320000|2022-06-10 19:12:00||84.06||84.01||84.06||84.01|0
1654888340000|2022-06-10 19:12:20|84.09||84.09||84.09||84.09||0
1654888350000|2022-06-10 19:12:30|84.14||84.14||84.14||84.14||0
1654888360000|2022-06-10 19:12:40|84.09||84.14||84.14||84.09||0
1654888370000|2022-06-10 19:12:50||84.06||84.01||84.06||84.01|0
1654888380000|2022-06-10 19:13:00||84.06||84.06||84.06||84.06|0
1654888390000|2022-06-10 19:13:10|84.19||84.19||84.19||84.19||0
1654888400000|2022-06-10 19:13:20|84.14||84.14||84.14||84.14||0
1654888420000|2022-06-10 19:13:40|84.19||84.19||84.19||84.19||0
1654888430000|2022-06-10 19:13:50|84.14||84.19||84.19||84.14||0
1654888440000|2022-06-10 19:14:00|84.14||84.14||84.14||84.14||0
1654888450000|2022-06-10 19:14:10|84.19||84.19||84.19||84.14||0
1654888460000|2022-06-10 19:14:20|84.14||84.14||84.14||84.14||0
1654888470000|2022-06-10 19:14:30|84.19||84.19||84.19||84.19||0
1654888490000|2022-06-10 19:14:50|84.14||84.14||84.14||84.14||0
1654888520000|2022-06-10 19:15:20|84.19||84.19||84.19||84.19||0
1654888530000|2022-06-10 19:15:30|84.24|84.11|84.24|84.11|84.24|84.11|84.24|84.11|0
1654888540000|2022-06-10 19:15:40||84.16||84.11||84.16||84.11|0
1654888570000|2022-06-10 19:16:10|84.19||84.19||84.19||84.19||0
1654888630000|2022-06-10 19:17:10|84.24||84.24||84.24||84.24||0
1654888660000|2022-06-10 19:17:40|84.19||84.19||84.19||84.19||0
1654888680000|2022-06-10 19:18:00|84.24||84.24||84.24||84.24||0
1654888690000|2022-06-10 19:18:10|84.19||84.24||84.24||84.19||0
1654888710000|2022-06-10 19:18:30|84.19||84.24||84.24||84.19||0
1654888720000|2022-06-10 19:18:40||84.16||84.11||84.16||84.11|0
1654888740000|2022-06-10 19:19:00||84.16||84.16||84.16||84.16|0
1654888750000|2022-06-10 19:19:10|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|0
1654888780000|2022-06-10 19:19:40|84.24||84.24||84.24||84.24||0
1654888800000|2022-06-10 19:20:00|84.29||84.29||84.29||84.24||0
1654888810000|2022-06-10 19:20:10|84.24|84.11|84.24|84.11|84.24|84.11|84.24|84.11|20
1654888820000|2022-06-10 19:20:20|84.19||84.19||84.19||84.19||0
1654888840000|2022-06-10 19:20:40||84.06||84.06||84.06||84.06|1
1654888890000|2022-06-10 19:21:30|84.14||84.14||84.14||84.14||0
1654888900000|2022-06-10 19:21:40||84.01||84.01||84.01||84.01|1
1654888920000|2022-06-10 19:22:00|84.09||84.09||84.09||84.09||0
1654888950000|2022-06-10 19:22:30||83.96||83.96||83.96||83.96|1
1654888960000|2022-06-10 19:22:40|84.04||84.04||84.09||84.04||0
1654888970000|2022-06-10 19:22:50|84.09||84.09||84.09||84.04||0
1654888980000|2022-06-10 19:23:00|84.04||84.09||84.09||84.04||0
1654888990000|2022-06-10 19:23:10|84.04||84.09||84.09||84.04||0
1654889000000|2022-06-10 19:23:20||84.01||83.96||84.01||83.96|1
1654889030000|2022-06-10 19:23:50||84.01||84.01||84.01||84.01|0
1654889040000|2022-06-10 19:24:00|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|2
1654889050000|2022-06-10 19:24:10||84.06||84.01||84.06||84.01|1
1654889060000|2022-06-10 19:24:20||84.06||84.06||84.06||84.01|0
1654889070000|2022-06-10 19:24:30|84.19||84.14||84.19||84.14||0
1654889080000|2022-06-10 19:24:40|84.19||84.19||84.19||84.19||0
1654889090000|2022-06-10 19:24:50||84.11||84.11||84.11||84.11|0
1654889110000|2022-06-10 19:25:10|84.24||84.24||84.24||84.24||0
1654889120000|2022-06-10 19:25:20||84.16||84.11||84.16||84.11|0
1654889130000|2022-06-10 19:25:30||84.16||84.11||84.16||84.11|0
1654889160000|2022-06-10 19:26:00||84.16||84.11||84.16||84.11|0
1654889190000|2022-06-10 19:26:30||84.16||84.11||84.16||84.11|0
1654889210000|2022-06-10 19:26:50|84.29|84.16|84.29|84.16|84.29|84.16|84.24|84.16|0
1654889220000|2022-06-10 19:27:00||84.21||84.16||84.21||84.16|0
1654889230000|2022-06-10 19:27:10||84.21||84.16||84.21||84.16|0
1654889240000|2022-06-10 19:27:20||84.21||84.16||84.21||84.16|0
1654889260000|2022-06-10 19:27:40||84.21||84.16||84.21||84.16|14
1654889270000|2022-06-10 19:27:50||84.21||84.21||84.21||84.21|0
1654889280000|2022-06-10 19:28:00||84.16||84.16||84.16||84.16|0
1654889290000|2022-06-10 19:28:10|84.24||84.29||84.29||84.24||0
1654889310000|2022-06-10 19:28:30|84.24||84.24||84.29||84.24||0
1654889320000|2022-06-10 19:28:40||84.11||84.11||84.11||84.11|1
1654889330000|2022-06-10 19:28:50|84.19||84.24||84.24||84.19||0
1654889340000|2022-06-10 19:29:00|84.19||84.19||84.24||84.19||0
1654889400000|2022-06-10 19:30:00||84.06||84.06||84.06||84.06|25
1654889410000|2022-06-10 19:30:10|84.14||84.14||84.19||84.14||0
1654889420000|2022-06-10 19:30:20||84.01||84.01||84.01||84.01|3
1654889430000|2022-06-10 19:30:30|84.09||84.09||84.09||84.09||0
1654889440000|2022-06-10 19:30:40|84.14||84.09||84.14||84.09||2
1654889450000|2022-06-10 19:30:50|84.14||84.14||84.14||84.09||41
1654889470000|2022-06-10 19:31:10|84.19|84.06|84.19|84.11|84.19|84.11|84.19|84.06|1
1654889480000|2022-06-10 19:31:20|||||||||34
1654889490000|2022-06-10 19:31:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|56
1654889500000|2022-06-10 19:31:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|0
1654889510000|2022-06-10 19:31:50||84.06||84.11||84.11||84.06|0
1654889550000|2022-06-10 19:32:30|||||||||4
1654889570000|2022-06-10 19:32:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|22
1654889610000|2022-06-10 19:33:30|||||||||13
1654889620000|2022-06-10 19:33:40||84.01||84.06||84.06||84.01|0
1654889680000|2022-06-10 19:34:40|||||||||10
1654889730000|2022-06-10 19:35:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|1
1654889740000|2022-06-10 19:35:40|||||||||4
1654889750000|2022-06-10 19:35:50|84.14||84.14||84.14||84.14||1
1654889760000|2022-06-10 19:36:00||84.06||84.06||84.06||84.06|0
1654889770000|2022-06-10 19:36:10|84.19||84.19||84.19||84.19||7
1654889780000|2022-06-10 19:36:20||84.11||84.06||84.11||84.06|0
1654889790000|2022-06-10 19:36:30||84.11||84.06||84.11||84.06|0
1654889810000|2022-06-10 19:36:50|84.14||84.19||84.19||84.14||0
1654889820000|2022-06-10 19:37:00||84.11||84.11||84.11||84.11|0
1654889840000|2022-06-10 19:37:20|||||||||254
1654889860000|2022-06-10 19:37:40|84.14|84.06|84.14|84.06|84.14|84.11|84.14|84.06|24
1654889870000|2022-06-10 19:37:50|||||||||226
1654889900000|2022-06-10 19:38:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|1
1654889920000|2022-06-10 19:38:40|84.14|83.96|84.14|84.01|84.14|84.06|84.14|83.96|174
1654889930000|2022-06-10 19:38:50|84.19|84.06|84.14|84.06|84.19|84.06|84.14|84.06|0
1654889940000|2022-06-10 19:39:00|84.19|84.01|84.09|84.01|84.19|84.01|84.09|84.01|273
1654889950000|2022-06-10 19:39:10|||||||||252
1654889970000|2022-06-10 19:39:30|84.14||84.09||84.14||84.09||0
1654889980000|2022-06-10 19:39:40||83.96||83.96||83.96||83.96|1
1654890000000|2022-06-10 19:40:00|84.04|84.01|84.09|84.01|84.09|84.01|84.04|84.01|0
1654890010000|2022-06-10 19:40:10||83.96||83.96||84.01||83.96|0
1654890020000|2022-06-10 19:40:20||84.01||84.01||84.01||84.01|0
1654890030000|2022-06-10 19:40:30||83.96||83.96||83.96||83.96|1
1654890050000|2022-06-10 19:40:50||84.01||84.01||84.01||83.96|0
1654890070000|2022-06-10 19:41:10|||||||||30
1654890080000|2022-06-10 19:41:20||83.96||83.96||83.96||83.96|1
1654890090000|2022-06-10 19:41:30|84.04||84.09||84.09||84.04||0
1654890100000|2022-06-10 19:41:40|84.04||84.04||84.04||84.04||0
1654890140000|2022-06-10 19:42:20|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|1
1654890150000|2022-06-10 19:42:30|83.99||83.99||84.04||83.99||0
1654890160000|2022-06-10 19:42:40|84.04||84.04||84.04||83.99||0
1654890170000|2022-06-10 19:42:50|83.99||83.99||84.04||83.99||0
1654890190000|2022-06-10 19:43:10|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|1
1654890200000|2022-06-10 19:43:20|83.94||83.99||83.99||83.94||0
1654890210000|2022-06-10 19:43:30|83.94||83.94||83.99||83.94||0
1654890270000|2022-06-10 19:44:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|0
1654890300000|2022-06-10 19:45:00||83.86||83.86||83.86||83.86|1
1654890310000|2022-06-10 19:45:10|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.86|0
1654890320000|2022-06-10 19:45:20|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|1
1654890360000|2022-06-10 19:46:00|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|21
1654890410000|2022-06-10 19:46:50|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.76|1
1654890420000|2022-06-10 19:47:00|83.84||83.84||83.84||83.84||0
1654890430000|2022-06-10 19:47:10|83.89||83.89||83.89||83.89||0
1654890440000|2022-06-10 19:47:20|83.94|83.81|83.94|83.86|83.94|83.86|83.89|83.76|116
1654890460000|2022-06-10 19:47:40|83.99||83.99||83.99||83.94||57
1654890470000|2022-06-10 19:47:50|83.94||83.99||83.99||83.94||11
1654890480000|2022-06-10 19:48:00|83.94||83.99||83.99||83.94||0
1654890490000|2022-06-10 19:48:10|83.94||83.99||83.99||83.94||20
1654890500000|2022-06-10 19:48:20|83.94||83.94||83.99||83.94||0
1654890510000|2022-06-10 19:48:30||83.81||83.81||83.81||83.81|1
1654890520000|2022-06-10 19:48:40|83.89|83.86|83.94|83.86|83.94|83.86|83.89|83.86|0
1654890530000|2022-06-10 19:48:50|83.99||83.99||83.99||83.99||0
1654890540000|2022-06-10 19:49:00|83.94||83.99||83.99||83.94||0
1654890560000|2022-06-10 19:49:20|84.04|83.91|83.99|83.91|84.04|83.91|83.99|83.91|0
1654890570000|2022-06-10 19:49:30|83.94|83.86|83.94|83.81|83.99|83.86|83.94|83.81|141
1654890600000|2022-06-10 19:50:00|83.89|83.76|84.04|83.91|84.04|83.91|83.89|83.76|83
1654890610000|2022-06-10 19:50:10|83.99||83.99||83.99||83.99||0
1654890620000|2022-06-10 19:50:20|84.04|83.86|83.99|83.86|84.04|83.86|83.99|83.86|18
1654890630000|2022-06-10 19:50:30|83.94||83.94||83.94||83.94||0
1654890650000|2022-06-10 19:50:50|83.99||83.99||83.99||83.94||0
1654890660000|2022-06-10 19:51:00|84.04|83.91|84.04|83.91|84.04|83.91|84.04|83.91|1
1654890670000|2022-06-10 19:51:10||83.96||83.91||83.96||83.91|0
1654890680000|2022-06-10 19:51:20||83.96||83.91||83.96||83.91|0
1654890690000|2022-06-10 19:51:30|84.09|83.96|84.04|83.91|84.09|83.96|84.04|83.91|0
1654890700000|2022-06-10 19:51:40|83.99||84.04||84.04||83.99||0
1654890710000|2022-06-10 19:51:50|83.99||84.04||84.04||83.99||2
1654890720000|2022-06-10 19:52:00||83.96||83.96||83.96||83.91|0
1654890730000|2022-06-10 19:52:10||83.91||83.96||83.96||83.91|0
1654890760000|2022-06-10 19:52:40|||||||||1
1654890770000|2022-06-10 19:52:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|0
1654890790000|2022-06-10 19:53:10|84.04||84.04||84.04||84.04||0
1654890800000|2022-06-10 19:53:20|83.99||83.99||83.99||83.99||0
1654890810000|2022-06-10 19:53:30|84.04||84.04||84.04||84.04||0
1654890820000|2022-06-10 19:53:40||83.96||83.96||83.96||83.91|0
1654890830000|2022-06-10 19:53:50|84.09||84.04||84.09||84.04||0
1654890840000|2022-06-10 19:54:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|1
1654890860000|2022-06-10 19:54:20|||||||||15
1654890880000|2022-06-10 19:54:40||83.86||83.86||83.86||83.86|1
1654890900000|2022-06-10 19:55:00|84.04|83.91|84.04|83.91|84.04|83.96|83.99|83.91|0
1654890910000|2022-06-10 19:55:10|83.99|83.86|83.99|83.86|83.99|83.86|83.99|83.86|1
1654890920000|2022-06-10 19:55:20|83.94|83.91|84.04|83.91|84.04|83.91|83.94|83.91|74
1654890930000|2022-06-10 19:55:30|83.99||84.04||84.04||83.99||0
1654890940000|2022-06-10 19:55:40||83.96||83.91||83.96||83.91|1
1654890950000|2022-06-10 19:55:50|83.99|83.96|84.04|83.91|84.04|83.96|83.99|83.91|1
1654890960000|2022-06-10 19:56:00|83.99||84.04||84.04||83.99||0
1654890970000|2022-06-10 19:56:10|83.99|83.96|84.04|83.91|84.04|83.96|83.99|83.91|1
1654890980000|2022-06-10 19:56:20||83.96||83.91||83.96||83.91|2
1654891010000|2022-06-10 19:56:50||83.96||83.91||83.96||83.91|0
1654891020000|2022-06-10 19:57:00|83.99||83.99||83.99||83.99||30
1654891030000|2022-06-10 19:57:10|||||||||1
1654891040000|2022-06-10 19:57:20||83.86||83.86||83.86||83.86|3
1654891050000|2022-06-10 19:57:30||83.91||83.91||83.91||83.86|1
1654891060000|2022-06-10 19:57:40||83.86||83.91||83.91||83.86|39
1654891070000|2022-06-10 19:57:50|84.04|83.86|84.04|83.91|84.04|83.91|84.04|83.86|22
1654891080000|2022-06-10 19:58:00|83.99||83.99||83.99||83.99||0
1654891090000|2022-06-10 19:58:10|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.96|6
1654891100000|2022-06-10 19:58:20|||||||||2
1654891110000|2022-06-10 19:58:30|||||||||3
1654891120000|2022-06-10 19:58:40||83.91||83.96||83.96||83.91|6
1654891130000|2022-06-10 19:58:50||83.91||83.91||83.91||83.91|10
1654891140000|2022-06-10 19:59:00|83.99|83.86|84.04|83.86|84.04|83.86|83.99|83.86|12
1654891160000|2022-06-10 19:59:20|83.99||83.99||83.99||83.99||0
1654891170000|2022-06-10 19:59:30|84.04||84.04||84.04||84.04||0
1654891190000|2022-06-10 19:59:50||83.81||83.81||83.81||83.81|10
1655100060000|2022-06-13 06:01:00|82.24|82.16|82.29|82.21|82.34|82.21|82.24|82.16|18
1655100070000|2022-06-13 06:01:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|13
1655100080000|2022-06-13 06:01:20|82.39|82.31|82.29|82.21|82.39|82.31|82.29|82.21|41
1655100120000|2022-06-13 06:02:00|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|14
1655100130000|2022-06-13 06:02:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|41
1655100140000|2022-06-13 06:02:20|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|79
1655100150000|2022-06-13 06:02:30|82.34|82.26|82.34|82.26|82.34|82.26|82.29|82.21|13
1655100160000|2022-06-13 06:02:40|||||||||12
1655100170000|2022-06-13 06:02:50|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|35
1655100180000|2022-06-13 06:03:00|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|6
1655100190000|2022-06-13 06:03:10|82.19|82.11|82.14|82.06|82.19|82.11|82.14|82.06|6
1655100200000|2022-06-13 06:03:20|82.19||82.14||82.19||82.14||0
1655100210000|2022-06-13 06:03:30|||||||||28
1655100220000|2022-06-13 06:03:40|82.09|82.01|82.14|82.01|82.14|82.01|82.09|82.01|165
1655100230000|2022-06-13 06:03:50|82.09|82.06|82.14|82.06|82.14|82.06|82.09|82.06|28
1655100240000|2022-06-13 06:04:00|82.09|82.01|82.09|82.01|82.09|82.06|82.09|82.01|23
1655100250000|2022-06-13 06:04:10|82.04|81.91|82.04|81.91|82.04|81.96|82.04|81.91|103
1655100260000|2022-06-13 06:04:20|81.99|81.96|82.04|81.96|82.04|81.96|81.99|81.96|3
1655100270000|2022-06-13 06:04:30|||||||||3
1655100280000|2022-06-13 06:04:40|81.99|81.91|81.99|81.86|81.99|81.91|81.99|81.86|6
1655100290000|2022-06-13 06:04:50|81.94|81.91|81.94|81.86|81.94|81.91|81.94|81.86|1
1655100300000|2022-06-13 06:05:00|81.99||81.99||81.99||81.99||11
1655100310000|2022-06-13 06:05:10||81.91||81.91||81.91||81.91|0
1655100320000|2022-06-13 06:05:20||81.86||81.91||81.91||81.86|0
1655100330000|2022-06-13 06:05:30||81.86||81.86||81.86||81.86|0
1655100350000|2022-06-13 06:05:50|81.94|81.91|81.94|81.81|81.94|81.91|81.94|81.81|2
1655100360000|2022-06-13 06:06:00|81.99|81.86|81.99|81.86|81.99|81.91|81.99|81.86|0
1655100370000|2022-06-13 06:06:10|81.94||81.94||81.99||81.94||0
1655100380000|2022-06-13 06:06:20|81.99||81.94||81.99||81.94||0
1655100400000|2022-06-13 06:06:40|81.99||81.99||81.99||81.99||0
1655100410000|2022-06-13 06:06:50|81.94|81.81|81.94|81.81|81.99|81.81|81.94|81.81|2
1655100420000|2022-06-13 06:07:00|81.99|81.86|81.99|81.86|81.99|81.86|81.99|81.86|29
1655100430000|2022-06-13 06:07:10|81.94||81.94||81.94||81.94||0
1655100440000|2022-06-13 06:07:20||81.81||81.81||81.81||81.81|1
1655100450000|2022-06-13 06:07:30||81.86||81.86||81.86||81.86|0
1655100460000|2022-06-13 06:07:40|||||||||6
1655100470000|2022-06-13 06:07:50|81.89|81.76|81.89|81.76|81.89|81.76|81.89|81.76|77
1655100480000|2022-06-13 06:08:00||81.81||81.81||81.81||81.81|12
1655100490000|2022-06-13 06:08:10|||||||||7
1655100500000|2022-06-13 06:08:20|81.84|81.76|81.84|81.71|81.84|81.76|81.79|81.71|10
1655100510000|2022-06-13 06:08:30|81.79||81.79||81.79||81.79||0
1655100520000|2022-06-13 06:08:40|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|2
1655100530000|2022-06-13 06:08:50|81.89|81.81|81.89|81.76|81.89|81.81|81.89|81.76|1
1655100540000|2022-06-13 06:09:00||81.81||81.76||81.81||81.76|0
1655100550000|2022-06-13 06:09:10||81.81||81.76||81.81||81.76|0
1655100560000|2022-06-13 06:09:20|81.84|81.81|81.84|81.71|81.84|81.81|81.84|81.71|0
1655100570000|2022-06-13 06:09:30||81.76||81.76||81.76||81.71|0
1655100580000|2022-06-13 06:09:40|81.89|81.81|81.89|81.76|81.89|81.81|81.89|81.76|2
1655100600000|2022-06-13 06:10:00|81.94|81.81|81.94|81.81|81.94|81.81|81.94|81.76|1
1655100610000|2022-06-13 06:10:10|81.99|81.86|81.99|81.86|81.99|81.86|81.99|81.86|7
1655100620000|2022-06-13 06:10:20|82.04|81.91|82.04|81.91|82.04|81.91|82.04|81.91|1
1655100640000|2022-06-13 06:10:40|81.99||82.04||82.04||81.99||0
1655100650000|2022-06-13 06:10:50|81.99||82.04||82.04||81.99||0
1655100660000|2022-06-13 06:11:00|81.99|81.86|81.99|81.86|81.99|81.91|81.99|81.86|3
1655100670000|2022-06-13 06:11:10|82.04|81.91|81.99|81.86|82.04|81.91|81.99|81.86|5
1655100690000|2022-06-13 06:11:30|81.94||81.94||81.99||81.94||0
1655100700000|2022-06-13 06:11:40|81.99|81.81|81.94|81.81|81.99|81.81|81.94|81.81|0
1655100720000|2022-06-13 06:12:00|81.89||81.94||81.94||81.89||0
1655100730000|2022-06-13 06:12:10|81.89||81.89||81.94||81.89||0
1655100740000|2022-06-13 06:12:20|81.84|81.76|81.84|81.71|81.89|81.76|81.84|81.71|2
1655100760000|2022-06-13 06:12:40|81.79||81.84||81.84||81.79||0
1655100770000|2022-06-13 06:12:50|81.79||81.84||81.84||81.79||0
1655100790000|2022-06-13 06:13:10|81.79|81.66|81.79|81.66|81.84|81.66|81.79|81.66|0
1655100800000|2022-06-13 06:13:20||81.71||81.71||81.71||81.71|0
1655100820000|2022-06-13 06:13:40|81.74|81.66|81.74|81.66|81.74|81.71|81.74|81.66|11
1655100840000|2022-06-13 06:14:00|81.79||81.79||81.79||81.79||27
1655100850000|2022-06-13 06:14:10||81.71||81.71||81.71||81.71|1
1655100890000|2022-06-13 06:14:50|81.74|81.66|81.79|81.71|81.79|81.71|81.74|81.66|25
1655100900000|2022-06-13 06:15:00|81.84|81.66|81.74|81.66|81.84|81.66|81.74|81.66|77
1655100910000|2022-06-13 06:15:10|||||||||31
1655100920000|2022-06-13 06:15:20|||||||||39
1655100930000|2022-06-13 06:15:30|||||||||86
1655100940000|2022-06-13 06:15:40|81.79|81.71|81.89|81.81|81.89|81.81|81.79|81.71|41
1655100970000|2022-06-13 06:16:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|0
1655100980000|2022-06-13 06:16:20|81.99|81.91|81.89|81.81|81.99|81.91|81.89|81.76|5
1655100990000|2022-06-13 06:16:30||81.76||81.76||81.81||81.76|1
1655101000000|2022-06-13 06:16:40|81.84|81.81|81.89|81.76|81.89|81.81|81.84|81.76|105
1655101010000|2022-06-13 06:16:50|81.79|81.71|81.74|81.61|81.79|81.71|81.74|81.61|27
1655101020000|2022-06-13 06:17:00|81.69||81.74||81.74||81.69||0
1655101050000|2022-06-13 06:17:30||81.66||81.66||81.66||81.66|0
1655101060000|2022-06-13 06:17:40|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|6
1655101070000|2022-06-13 06:17:50||81.66||81.66||81.66||81.66|0
1655101100000|2022-06-13 06:18:20||81.71||81.71||81.71||81.71|0
1655101140000|2022-06-13 06:19:00||81.66||81.66||81.66||81.66|0
1655101200000|2022-06-13 06:20:00|81.74||81.79||81.79||81.74||0
1655101210000|2022-06-13 06:20:10||81.71||81.71||81.71||81.71|0
1655101240000|2022-06-13 06:20:40|81.84||81.84||81.84||81.84||76
1655101250000|2022-06-13 06:20:50|81.89|81.76|81.89|81.81|81.89|81.81|81.89|81.76|4
1655101260000|2022-06-13 06:21:00|81.94|81.86|81.94|81.81|81.94|81.86|81.89|81.76|2
1655101270000|2022-06-13 06:21:10||81.86||81.86||81.86||81.86|0
1655101300000|2022-06-13 06:21:40|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|0
1655101310000|2022-06-13 06:21:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|1
1655101320000|2022-06-13 06:22:00|81.99||81.99||81.99||81.99||0
1655101340000|2022-06-13 06:22:20|81.94||81.94||81.99||81.94||0
1655101350000|2022-06-13 06:22:30|81.89|81.76|81.94|81.81|81.94|81.81|81.89|81.76|61
1655101360000|2022-06-13 06:22:40|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.71|42
1655101370000|2022-06-13 06:22:50|81.84|81.76|81.84|81.71|81.84|81.76|81.84|81.71|2
1655101380000|2022-06-13 06:23:00|81.89|81.76|81.89|81.81|81.89|81.81|81.89|81.76|0
1655101400000|2022-06-13 06:23:20|81.84|81.71|81.84|81.71|81.84|81.71|81.84|81.71|1
1655101410000|2022-06-13 06:23:30|81.79||81.79||81.79||81.79||0
1655101420000|2022-06-13 06:23:40|||||||||3
1655101440000|2022-06-13 06:24:00|||||||||84
1655101450000|2022-06-13 06:24:10|||||||||5
1655101500000|2022-06-13 06:25:00|||||||||118
1655101510000|2022-06-13 06:25:10|||||||||13
1655101520000|2022-06-13 06:25:20|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|37
1655101530000|2022-06-13 06:25:30|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|0
1655101550000|2022-06-13 06:25:50|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|2
1655101580000|2022-06-13 06:26:20|81.94|81.86|81.94|81.81|81.94|81.86|81.94|81.81|5
1655101630000|2022-06-13 06:27:10|81.89||81.89||81.89||81.89||0
1655101650000|2022-06-13 06:27:30|81.94||81.94||81.94||81.94||0
1655101670000|2022-06-13 06:27:50|81.99|81.86|81.99|81.86|81.99|81.86|81.99|81.86|0
1655101700000|2022-06-13 06:28:20|82.04|81.91|81.99|81.91|82.04|81.91|81.99|81.91|0
1655101730000|2022-06-13 06:28:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|7
1655101740000|2022-06-13 06:29:00|81.89|81.81|81.94|81.81|81.94|81.86|81.89|81.81|150
1655101750000|2022-06-13 06:29:10|81.89||81.89||81.89||81.89||0
1655101760000|2022-06-13 06:29:20|||||||||30
1655101780000|2022-06-13 06:29:40|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|76
1655101800000|2022-06-13 06:30:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|6
1655101810000|2022-06-13 06:30:10|||||||||47
1655101820000|2022-06-13 06:30:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|11
1655101830000|2022-06-13 06:30:30|81.84|81.71|81.84|81.71|81.84|81.71|81.79|81.71|2
1655101840000|2022-06-13 06:30:40|81.89|81.76|81.84|81.71|81.89|81.76|81.84|81.71|0
1655101850000|2022-06-13 06:30:50|81.89|81.76|81.89|81.76|81.89|81.76|81.89|81.76|0
1655101870000|2022-06-13 06:31:10|81.94|81.81|81.94|81.81|81.94|81.81|81.94|81.81|0
1655101880000|2022-06-13 06:31:20||81.86||81.81||81.86||81.81|0
1655101900000|2022-06-13 06:31:40||81.86||81.86||81.86||81.86|0
1655101910000|2022-06-13 06:31:50||81.81||81.86||81.86||81.81|0
1655101950000|2022-06-13 06:32:30|||||||||96
1655101960000|2022-06-13 06:32:40|||||||||5
1655101970000|2022-06-13 06:32:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|27
1655101980000|2022-06-13 06:33:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|0
1655102000000|2022-06-13 06:33:20|||||||||15
1655102010000|2022-06-13 06:33:30|||||||||1
1655102020000|2022-06-13 06:33:40|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|123
1655102030000|2022-06-13 06:33:50|82.04|81.96|81.99|81.91|82.09|81.96|81.99|81.91|154
1655102040000|2022-06-13 06:34:00|||||||||5
1655102050000|2022-06-13 06:34:10|||||||||89
1655102060000|2022-06-13 06:34:20|82.04||82.04||82.04||82.04||31
1655102070000|2022-06-13 06:34:30||81.96||81.96||81.96||81.96|1
1655102090000|2022-06-13 06:34:50|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|1
1655102100000|2022-06-13 06:35:00|||||||||17
1655102110000|2022-06-13 06:35:10|||||||||33
1655102160000|2022-06-13 06:36:00|||||||||61
1655102210000|2022-06-13 06:36:50|82.04|81.96|82.04|81.96|82.09|81.96|82.04|81.96|160
1655102220000|2022-06-13 06:37:00|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|6
1655102230000|2022-06-13 06:37:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|130
1655102240000|2022-06-13 06:37:20|82.19|82.11|82.19|82.06|82.19|82.11|82.19|82.06|5
1655102250000|2022-06-13 06:37:30|82.14||82.14||82.14||82.14||6
1655102260000|2022-06-13 06:37:40|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|258
1655102270000|2022-06-13 06:37:50|82.19|82.01|82.14|82.06|82.19|82.06|82.09|82.01|339
1655102290000|2022-06-13 06:38:10|82.19||82.19||82.19||82.14||0
1655102300000|2022-06-13 06:38:20|82.14||82.14||82.14||82.14||0
1655102310000|2022-06-13 06:38:30|||||||||5
1655102320000|2022-06-13 06:38:40|82.19||82.19||82.19||82.19||0
1655102330000|2022-06-13 06:38:50|82.14||82.14||82.14||82.14||0
1655102390000|2022-06-13 06:39:50|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|13
1655102400000|2022-06-13 06:40:00|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|278
1655102410000|2022-06-13 06:40:10|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|420
1655102420000|2022-06-13 06:40:20|||||||||6
1655102430000|2022-06-13 06:40:30|||||||||6
1655102440000|2022-06-13 06:40:40|82.09|81.96|82.09|81.96|82.09|81.96|82.09|81.96|10
1655102450000|2022-06-13 06:40:50|82.14|82.01|82.09|82.01|82.14|82.06|82.09|82.01|55
1655102460000|2022-06-13 06:41:00|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.01|18
1655102490000|2022-06-13 06:41:30|||||||||44
1655102540000|2022-06-13 06:42:20|||||||||16
1655102550000|2022-06-13 06:42:30|82.24|82.11|82.24|82.11|82.24|82.11|82.24|82.11|34
1655102560000|2022-06-13 06:42:40|82.29|82.16|82.29|82.16|82.29|82.16|82.29|82.16|0
1655102570000|2022-06-13 06:42:50||82.21||82.21||82.21||82.21|6
1655102580000|2022-06-13 06:43:00|||||||||3
1655102590000|2022-06-13 06:43:10||82.16||82.16||82.16||82.16|25
1655102610000|2022-06-13 06:43:30|82.24||82.24||82.24||82.24||0
1655102620000|2022-06-13 06:43:40|82.29||82.24||82.29||82.24||0
1655102630000|2022-06-13 06:43:50|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|104
1655102640000|2022-06-13 06:44:00|82.34|82.21|82.34|82.26|82.34|82.26|82.34|82.16|200
1655102700000|2022-06-13 06:45:00|82.39|82.31|82.39|82.26|82.39|82.31|82.39|82.26|14
1655102710000|2022-06-13 06:45:10||82.31||82.31||82.31||82.26|0
1655102730000|2022-06-13 06:45:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|0
1655102740000|2022-06-13 06:45:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|3
1655102750000|2022-06-13 06:45:50|82.44||82.44||82.44||82.44||0
1655102760000|2022-06-13 06:46:00||82.36||82.36||82.36||82.31|0
1655102790000|2022-06-13 06:46:30|82.49|82.31|82.44|82.31|82.49|82.31|82.44|82.31|10
1655102800000|2022-06-13 06:46:40|82.39|82.36|82.39|82.26|82.44|82.36|82.39|82.26|13
1655102810000|2022-06-13 06:46:50|82.34||82.39||82.39||82.34||3
1655102820000|2022-06-13 06:47:00||82.31||82.26||82.31||82.26|0
1655102830000|2022-06-13 06:47:10||82.31||82.31||82.31||82.26|0
1655102840000|2022-06-13 06:47:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|1
1655102860000|2022-06-13 06:47:40||82.21||82.21||82.21||82.21|2
1655102880000|2022-06-13 06:48:00||82.26||82.26||82.26||82.21|0
1655102890000|2022-06-13 06:48:10|||||||||61
1655102970000|2022-06-13 06:49:30|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|140
1655103010000|2022-06-13 06:50:10|82.24|82.21|82.24|82.11|82.29|82.21|82.24|82.11|332
1655103020000|2022-06-13 06:50:20|82.19|82.16|82.19|82.11|82.19|82.16|82.19|82.11|7
1655103050000|2022-06-13 06:50:50|||||||||1
1655103060000|2022-06-13 06:51:00|82.14|82.06|82.14|82.06|82.14|82.06|82.09|82.01|36
1655103080000|2022-06-13 06:51:20|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|26
1655103100000|2022-06-13 06:51:40|||||||||10
1655103120000|2022-06-13 06:52:00|||||||||15
1655103130000|2022-06-13 06:52:10|82.09|82.01|82.09|81.96|82.14|82.06|82.09|81.96|27
1655103140000|2022-06-13 06:52:20||82.01||82.01||82.01||81.96|0
1655103150000|2022-06-13 06:52:30|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|1
1655103160000|2022-06-13 06:52:40|82.09|82.01|82.09|82.01|82.09|82.06|82.09|82.01|10
1655103180000|2022-06-13 06:53:00|||||||||58
1655103200000|2022-06-13 06:53:20|82.14||82.09||82.14||82.09||47
1655103230000|2022-06-13 06:53:50|||||||||1
1655103240000|2022-06-13 06:54:00|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|5
1655103260000|2022-06-13 06:54:20|82.19||82.14||82.19||82.14||0
1655103280000|2022-06-13 06:54:40|82.19||82.19||82.19||82.14||4
1655103290000|2022-06-13 06:54:50|82.14||82.14||82.19||82.14||0
1655103300000|2022-06-13 06:55:00||82.01||82.06||82.06||82.01|0
1655103310000|2022-06-13 06:55:10|82.19|82.11|82.14|82.01|82.19|82.11|82.14|82.01|81
1655103320000|2022-06-13 06:55:20|82.09|81.96|82.09|81.96|82.09|82.01|82.09|81.96|9
1655103330000|2022-06-13 06:55:30||82.01||82.01||82.01||82.01|0
1655103340000|2022-06-13 06:55:40|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|1
1655103350000|2022-06-13 06:55:50|82.14||82.14||82.14||82.14||0
1655103360000|2022-06-13 06:56:00|82.09||82.14||82.14||82.09||0
1655103370000|2022-06-13 06:56:10|82.09|81.96|82.09|81.96|82.09|81.96|82.09|81.96|2
1655103380000|2022-06-13 06:56:20|82.04||82.09||82.09||82.04||0
1655103400000|2022-06-13 06:56:40|82.04|81.91|82.04|81.91|82.04|81.91|82.04|81.91|249
1655103410000|2022-06-13 06:56:50|81.99|81.96|82.04|81.96|82.04|81.96|81.99|81.96|1
1655103420000|2022-06-13 06:57:00|82.09||82.04||82.09||82.04||112
1655103430000|2022-06-13 06:57:10|82.09||82.04||82.09||82.04||3
1655103440000|2022-06-13 06:57:20|82.09|82.01|82.09|82.01|82.09|82.01|82.04|82.01|6
1655103450000|2022-06-13 06:57:30|82.14|82.06|82.14|82.06|82.14|82.06|82.09|82.06|93
1655103470000|2022-06-13 06:57:50|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|9
1655103490000|2022-06-13 06:58:10|82.14|82.06|82.09|82.01|82.19|82.06|82.09|82.01|108
1655103500000|2022-06-13 06:58:20|82.14||82.14||82.14||82.09||3
1655103510000|2022-06-13 06:58:30||82.06||82.06||82.06||82.06|1
1655103540000|2022-06-13 06:59:00|82.19||82.19||82.19||82.19||52
1655103550000|2022-06-13 06:59:10|82.14||82.14||82.14||82.14||146
1655103560000|2022-06-13 06:59:20|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|324
1655103570000|2022-06-13 06:59:30|82.09|82.01|82.19|82.11|82.19|82.11|82.04|82.01|486
1655103580000|2022-06-13 06:59:40|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|654
1655103590000|2022-06-13 06:59:50|82.34|82.16|82.34|82.26|82.34|82.26|82.34|82.16|600
1655103600000|2022-06-13 07:00:00|82.29|82.21|82.29|82.21|82.29|82.21|82.14|82.06|942
1655103610000|2022-06-13 07:00:10|82.24|82.16|82.24|82.11|82.29|82.21|82.24|82.11|156
1655103620000|2022-06-13 07:00:20|82.19|82.16|82.14|82.01|82.24|82.16|82.14|82.01|407
1655103630000|2022-06-13 07:00:30|82.09|81.96|82.09|82.01|82.14|82.01|82.04|81.96|226
1655103640000|2022-06-13 07:00:40|82.04|81.96|82.04|81.96|82.04|81.96|81.99|81.91|137
1655103650000|2022-06-13 07:00:50|82.09|81.91|82.04|81.96|82.09|81.96|81.99|81.91|116
1655103660000|2022-06-13 07:01:00|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|174
1655103670000|2022-06-13 07:01:10|82.09|81.91|82.04|81.96|82.09|81.96|81.99|81.91|145
1655103680000|2022-06-13 07:01:20|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|119
1655103690000|2022-06-13 07:01:30|81.89|81.81|81.94|81.86|81.94|81.86|81.89|81.81|22
1655103700000|2022-06-13 07:01:40|81.89|81.81|81.89|81.76|81.94|81.81|81.89|81.76|35
1655103710000|2022-06-13 07:01:50|81.84|81.81|81.89|81.81|81.89|81.81|81.84|81.81|45
1655103720000|2022-06-13 07:02:00|81.94|81.86|81.94|81.81|81.94|81.86|81.89|81.81|56
1655103730000|2022-06-13 07:02:10|81.89|81.86|81.84|81.76|81.94|81.86|81.84|81.76|62
1655103750000|2022-06-13 07:02:30|81.79|81.71|81.79|81.71|81.84|81.76|81.79|81.66|1883
1655103760000|2022-06-13 07:02:40|81.84|81.66|81.84|81.76|81.84|81.76|81.84|81.66|70
1655103770000|2022-06-13 07:02:50|81.89|81.81|81.89|81.76|81.89|81.81|81.89|81.76|85
1655103780000|2022-06-13 07:03:00|81.84|81.81|81.94|81.86|81.99|81.91|81.84|81.81|204
1655103790000|2022-06-13 07:03:10|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|0
1655103800000|2022-06-13 07:03:20|81.89|81.81|81.94|81.86|81.94|81.86|81.89|81.81|183
1655103810000|2022-06-13 07:03:30|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|178
1655103820000|2022-06-13 07:03:40|81.89|81.81|81.84|81.76|81.94|81.81|81.84|81.76|72
1655103830000|2022-06-13 07:03:50|||||||||4
1655103840000|2022-06-13 07:04:00|81.79|81.71|81.79|81.66|81.84|81.76|81.79|81.66|355
1655103850000|2022-06-13 07:04:10|81.84|81.71|81.84|81.76|81.84|81.76|81.84|81.71|42
1655103860000|2022-06-13 07:04:20|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.71|36
1655103870000|2022-06-13 07:04:30|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|30
1655103880000|2022-06-13 07:04:40|81.89|81.81|81.89|81.76|81.89|81.81|81.84|81.76|113
1655103890000|2022-06-13 07:04:50|81.84|81.81|81.89|81.81|81.89|81.81|81.84|81.76|43
1655103900000|2022-06-13 07:05:00|81.84|81.76|81.89|81.81|81.89|81.81|81.79|81.71|167
1655103910000|2022-06-13 07:05:10|81.94|81.86|81.99|81.91|81.99|81.91|81.89|81.86|404
1655103920000|2022-06-13 07:05:20|81.94|81.86|81.94|81.86|81.99|81.91|81.94|81.86|362
1655103930000|2022-06-13 07:05:30|81.99||81.99||81.99||81.94||235
1655103940000|2022-06-13 07:05:40|81.94|81.91|81.94|81.86|81.94|81.91|81.89|81.81|228
1655103950000|2022-06-13 07:05:50|81.89|81.81|81.94|81.81|81.94|81.86|81.89|81.81|411
1655103960000|2022-06-13 07:06:00|81.89|81.76|81.84|81.76|81.89|81.81|81.84|81.76|135
1655103970000|2022-06-13 07:06:10|81.89||81.89||81.89||81.89||120
1655103980000|2022-06-13 07:06:20|81.84|81.81|81.84|81.76|81.89|81.81|81.84|81.76|7
1655103990000|2022-06-13 07:06:30|81.89|81.81|81.89|81.76|81.89|81.81|81.89|81.76|22
1655104000000|2022-06-13 07:06:40||81.81||81.81||81.81||81.81|47
1655104010000|2022-06-13 07:06:50|||||||||32
1655104020000|2022-06-13 07:07:00|81.94|81.76|81.89|81.76|81.94|81.81|81.89|81.76|59
1655104030000|2022-06-13 07:07:10|81.84||81.84||81.84||81.84||17
1655104040000|2022-06-13 07:07:20|81.89|81.81|81.89|81.81|81.89|81.81|81.84|81.76|283
1655104050000|2022-06-13 07:07:30|81.94|81.86|81.94|81.86|81.94|81.86|81.89|81.81|79
1655104060000|2022-06-13 07:07:40|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|112
1655104070000|2022-06-13 07:07:50|||||||||167
1655104090000|2022-06-13 07:08:10|81.94|81.86|82.04|81.96|82.04|81.96|81.94|81.86|1614
1655104100000|2022-06-13 07:08:20|82.09|82.01|82.09|82.01|82.19|82.11|82.09|82.01|269
1655104110000|2022-06-13 07:08:30|82.19|82.06|82.19|82.11|82.19|82.11|82.14|82.06|344
1655104120000|2022-06-13 07:08:40|82.14|82.06|82.14|82.01|82.14|82.06|82.09|82.01|323
1655104130000|2022-06-13 07:08:50|82.09|81.96|82.09|82.01|82.14|82.01|82.04|81.96|72
1655104140000|2022-06-13 07:09:00|82.14|82.06|82.04|81.96|82.14|82.06|82.04|81.96|70
1655104150000|2022-06-13 07:09:10|82.09|82.01|82.09|81.96|82.09|82.01|82.04|81.96|30
1655104160000|2022-06-13 07:09:20|82.04|82.01|81.99|81.91|82.04|82.01|81.99|81.91|150
1655104170000|2022-06-13 07:09:30|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|54
1655104180000|2022-06-13 07:09:40|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|65
1655104190000|2022-06-13 07:09:50|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|9
1655104200000|2022-06-13 07:10:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|13
1655104210000|2022-06-13 07:10:10|81.89|81.81|81.79|81.71|81.89|81.81|81.79|81.71|345
1655104220000|2022-06-13 07:10:20|81.74|81.66|81.74|81.66|81.79|81.66|81.74|81.66|187
1655104230000|2022-06-13 07:10:30|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|107
1655104240000|2022-06-13 07:10:40|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|34
1655104250000|2022-06-13 07:10:50|81.89|81.81|81.79|81.71|81.89|81.81|81.79|81.71|112
1655104260000|2022-06-13 07:11:00|81.74|81.66|81.64|81.56|81.74|81.71|81.64|81.56|287
1655104270000|2022-06-13 07:11:10|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|73
1655104280000|2022-06-13 07:11:20|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|29
1655104290000|2022-06-13 07:11:30|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.36|102
1655104300000|2022-06-13 07:11:40|81.44|81.36|81.44|81.36|81.49|81.41|81.39|81.31|251
1655104310000|2022-06-13 07:11:50|81.49||81.44||81.49||81.44||35
1655104320000|2022-06-13 07:12:00|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|86
1655104330000|2022-06-13 07:12:10|81.39|81.31|81.49|81.41|81.49|81.41|81.39|81.31|177
1655104340000|2022-06-13 07:12:20|81.44|81.36|81.59|81.51|81.59|81.51|81.44|81.36|879
1655104350000|2022-06-13 07:12:30|81.64|81.56|81.54|81.46|81.64|81.56|81.54|81.41|736
1655104360000|2022-06-13 07:12:40|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.41|310
1655104370000|2022-06-13 07:12:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.51|58
1655104380000|2022-06-13 07:13:00|81.69|81.61|81.59|81.51|81.69|81.61|81.59|81.51|588
1655104390000|2022-06-13 07:13:10|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|138
1655104400000|2022-06-13 07:13:20||81.46||81.46||81.51||81.46|19
1655104410000|2022-06-13 07:13:30|81.54|81.51|81.59|81.51|81.59|81.51|81.54|81.46|26
1655104420000|2022-06-13 07:13:40|81.54|81.46|81.44|81.36|81.54|81.46|81.44|81.36|62
1655104430000|2022-06-13 07:13:50|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.36|43
1655104440000|2022-06-13 07:14:00|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|15
1655104450000|2022-06-13 07:14:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|45
1655104460000|2022-06-13 07:14:20|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|54
1655104470000|2022-06-13 07:14:30|81.49|81.41|81.49|81.41|81.54|81.46|81.44|81.36|40
1655104480000|2022-06-13 07:14:40|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|17
1655104490000|2022-06-13 07:14:50|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|68
1655104500000|2022-06-13 07:15:00|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|50
1655104510000|2022-06-13 07:15:10|||||||||1
1655104520000|2022-06-13 07:15:20|||||||||46
1655104530000|2022-06-13 07:15:30|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|26
1655104550000|2022-06-13 07:15:50|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|46
1655104560000|2022-06-13 07:16:00|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|45
1655104570000|2022-06-13 07:16:10|81.54|81.46|81.59|81.51|81.64|81.56|81.54|81.46|19
1655104580000|2022-06-13 07:16:20|81.64|81.56|81.69|81.56|81.69|81.61|81.59|81.51|22
1655104590000|2022-06-13 07:16:30|81.64|81.61|81.64|81.51|81.69|81.61|81.64|81.51|65
1655104600000|2022-06-13 07:16:40|81.59|81.56|81.64|81.56|81.64|81.56|81.59|81.56|19
1655104610000|2022-06-13 07:16:50|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|23
1655104620000|2022-06-13 07:17:00|81.59|81.51|81.49|81.41|81.59|81.51|81.49|81.41|361
1655104630000|2022-06-13 07:17:10|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.41|19
1655104640000|2022-06-13 07:17:20|81.49|81.41|81.54|81.41|81.54|81.46|81.49|81.41|259
1655104650000|2022-06-13 07:17:30|81.49|81.36|81.54|81.46|81.54|81.46|81.49|81.36|44
1655104660000|2022-06-13 07:17:40|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|5
1655104670000|2022-06-13 07:17:50|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|12
1655104680000|2022-06-13 07:18:00|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|544
1655104690000|2022-06-13 07:18:10|81.54|81.46|81.64|81.51|81.64|81.56|81.54|81.46|117
1655104700000|2022-06-13 07:18:20|81.59|81.56|81.59|81.51|81.59|81.56|81.54|81.46|57
1655104710000|2022-06-13 07:18:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|12
1655104720000|2022-06-13 07:18:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|57
1655104730000|2022-06-13 07:18:50|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|162
1655104740000|2022-06-13 07:19:00|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|95
1655104750000|2022-06-13 07:19:10|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|522
1655104760000|2022-06-13 07:19:20|||||||||3
1655104770000|2022-06-13 07:19:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.51|68
1655104780000|2022-06-13 07:19:40|81.59|81.51|81.54|81.46|81.59|81.51|81.49|81.41|124
1655104790000|2022-06-13 07:19:50|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|19
1655104800000|2022-06-13 07:20:00|81.49|81.41|81.49|81.41|81.54|81.41|81.49|81.41|45
1655104810000|2022-06-13 07:20:10|81.44|81.36|81.44|81.36|81.44|81.41|81.44|81.36|20
1655104820000|2022-06-13 07:20:20|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|63
1655104830000|2022-06-13 07:20:30||81.31||81.36||81.36||81.31|56
1655104840000|2022-06-13 07:20:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|120
1655104850000|2022-06-13 07:20:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|41
1655104860000|2022-06-13 07:21:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|69
1655104870000|2022-06-13 07:21:10|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|82
1655104880000|2022-06-13 07:21:20|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.31|109
1655104890000|2022-06-13 07:21:30|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|119
1655104900000|2022-06-13 07:21:40|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|422
1655104910000|2022-06-13 07:21:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|27
1655104920000|2022-06-13 07:22:00|81.34|81.26|81.24|81.16|81.34|81.26|81.24|81.16|333
1655104930000|2022-06-13 07:22:10|81.29|81.11|81.29|81.21|81.29|81.21|81.24|81.11|236
1655104940000|2022-06-13 07:22:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|38
1655104950000|2022-06-13 07:22:30|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|194
1655104960000|2022-06-13 07:22:40|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|185
1655104970000|2022-06-13 07:22:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|22
1655104980000|2022-06-13 07:23:00|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|827
1655104990000|2022-06-13 07:23:10|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.16|36
1655105000000|2022-06-13 07:23:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|71
1655105010000|2022-06-13 07:23:30|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.26|50
1655105020000|2022-06-13 07:23:40|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|51
1655105030000|2022-06-13 07:23:50|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|183
1655105040000|2022-06-13 07:24:00|81.34|81.16|81.34|81.26|81.34|81.26|81.34|81.16|53
1655105050000|2022-06-13 07:24:10|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.26|183
1655105060000|2022-06-13 07:24:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|202
1655105070000|2022-06-13 07:24:30|81.49|81.41|81.44|81.31|81.49|81.41|81.39|81.31|503
1655105080000|2022-06-13 07:24:40|81.49|81.36|81.44|81.36|81.49|81.36|81.44|81.36|50
1655105090000|2022-06-13 07:24:50|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|21
1655105100000|2022-06-13 07:25:00|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|30
1655105110000|2022-06-13 07:25:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|25
1655105120000|2022-06-13 07:25:20|81.44|81.36|81.44|81.36|81.49|81.41|81.44|81.36|85
1655105130000|2022-06-13 07:25:30|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|3
1655105140000|2022-06-13 07:25:40|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|35
1655105150000|2022-06-13 07:25:50|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.36|60
1655105160000|2022-06-13 07:26:00|81.44|81.36|81.44|81.36|81.49|81.41|81.44|81.36|75
1655105170000|2022-06-13 07:26:10|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|454
1655105180000|2022-06-13 07:26:20|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.36|266
1655105200000|2022-06-13 07:26:40|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|246
1655105210000|2022-06-13 07:26:50|81.34|81.26|81.24|81.16|81.34|81.26|81.24|81.16|62
1655105220000|2022-06-13 07:27:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.16|17
1655105230000|2022-06-13 07:27:10|81.34|81.16|81.24|81.16|81.34|81.21|81.24|81.16|22
1655105240000|2022-06-13 07:27:20|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|8
1655105250000|2022-06-13 07:27:30|81.29|81.21|81.24|81.16|81.34|81.26|81.24|81.16|27
1655105260000|2022-06-13 07:27:40|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|9
1655105270000|2022-06-13 07:27:50|81.34|81.26|81.34|81.21|81.34|81.26|81.29|81.21|65
1655105280000|2022-06-13 07:28:00|81.29|81.26|81.29|81.21|81.29|81.26|81.29|81.16|8
1655105290000|2022-06-13 07:28:10|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|25
1655105300000|2022-06-13 07:28:20|81.34|81.16|81.34|81.26|81.34|81.26|81.29|81.16|27
1655105310000|2022-06-13 07:28:30|81.39|81.31|81.44|81.31|81.49|81.41|81.39|81.31|69
1655105320000|2022-06-13 07:28:40|81.39|81.36|81.39|81.31|81.44|81.36|81.39|81.31|277
1655105330000|2022-06-13 07:28:50|81.44|81.26|81.34|81.26|81.44|81.31|81.34|81.26|211
1655105340000|2022-06-13 07:29:00||81.21||81.26||81.26||81.21|25
1655105350000|2022-06-13 07:29:10|81.39|81.31|81.39|81.31|81.44|81.36|81.39|81.31|29
1655105360000|2022-06-13 07:29:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|24
1655105370000|2022-06-13 07:29:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|4
1655105380000|2022-06-13 07:29:40|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|10
1655105390000|2022-06-13 07:29:50|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|113
1655105400000|2022-06-13 07:30:00|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.36|41
1655105410000|2022-06-13 07:30:10|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|24
1655105420000|2022-06-13 07:30:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|118
1655105430000|2022-06-13 07:30:30|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|27
1655105440000|2022-06-13 07:30:40|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.36|14
1655105450000|2022-06-13 07:30:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|138
1655105460000|2022-06-13 07:31:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|28
1655105470000|2022-06-13 07:31:10|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|339
1655105480000|2022-06-13 07:31:20|81.49||81.44||81.49||81.44||13
1655105490000|2022-06-13 07:31:30|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|25
1655105500000|2022-06-13 07:31:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|10
1655105510000|2022-06-13 07:31:50|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|23
1655105520000|2022-06-13 07:32:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|8
1655105530000|2022-06-13 07:32:10|||||||||10
1655105540000|2022-06-13 07:32:20|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|26
1655105550000|2022-06-13 07:32:30|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.36|0
1655105560000|2022-06-13 07:32:40|||||||||1
1655105570000|2022-06-13 07:32:50|81.39|81.31|81.39|81.31|81.44|81.36|81.39|81.31|8
1655105580000|2022-06-13 07:33:00|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|18
1655105590000|2022-06-13 07:33:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|52
1655105610000|2022-06-13 07:33:30|81.49|81.41|81.54|81.41|81.59|81.51|81.49|81.41|303
1655105620000|2022-06-13 07:33:40|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.46|0
1655105630000|2022-06-13 07:33:50|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|5
1655105640000|2022-06-13 07:34:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|1
1655105650000|2022-06-13 07:34:10|81.54||81.54||81.54||81.54||19
1655105660000|2022-06-13 07:34:20|81.49|81.46|81.49|81.41|81.49|81.46|81.49|81.41|3
1655105670000|2022-06-13 07:34:30|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.46|32
1655105690000|2022-06-13 07:34:50|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|28
1655105700000|2022-06-13 07:35:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|176
1655105710000|2022-06-13 07:35:10|81.54|81.46|81.59|81.46|81.59|81.51|81.54|81.46|704
1655105720000|2022-06-13 07:35:20|81.54|81.51|81.54|81.46|81.59|81.51|81.54|81.46|2
1655105730000|2022-06-13 07:35:30||81.41||81.46||81.46||81.41|5
1655105740000|2022-06-13 07:35:40|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|658
1655105750000|2022-06-13 07:35:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|178
1655105760000|2022-06-13 07:36:00|81.64|81.56|81.64|81.51|81.64|81.56|81.59|81.51|288
1655105770000|2022-06-13 07:36:10|81.59|81.56|81.59|81.51|81.59|81.56|81.59|81.51|72
1655105780000|2022-06-13 07:36:20|81.64|81.56|81.64|81.51|81.64|81.56|81.59|81.51|431
1655105790000|2022-06-13 07:36:30|81.59|81.56|81.59|81.51|81.64|81.56|81.59|81.51|41
1655105800000|2022-06-13 07:36:40|81.64|81.56|81.64|81.56|81.64|81.56|81.59|81.56|18
1655105820000|2022-06-13 07:37:00|||||||||114
1655105840000|2022-06-13 07:37:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|70
1655105850000|2022-06-13 07:37:30|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|280
1655105860000|2022-06-13 07:37:40|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|41
1655105870000|2022-06-13 07:37:50|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|129
1655105880000|2022-06-13 07:38:00|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|41
1655105890000|2022-06-13 07:38:10|81.64|81.56|81.64|81.51|81.64|81.56|81.59|81.51|583
1655105900000|2022-06-13 07:38:20|81.59|81.46|81.54|81.46|81.59|81.46|81.54|81.46|16
1655105910000|2022-06-13 07:38:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.36|28
1655105920000|2022-06-13 07:38:40||81.36||81.41||81.41||81.36|0
1655105930000|2022-06-13 07:38:50|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.41|123
1655105940000|2022-06-13 07:39:00|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|37
1655105950000|2022-06-13 07:39:10||81.41||81.46||81.46||81.41|0
1655105960000|2022-06-13 07:39:20||81.41||81.46||81.46||81.41|0
1655105970000|2022-06-13 07:39:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|83
1655105980000|2022-06-13 07:39:40|81.54|81.46|81.54|81.46|81.59|81.51|81.54|81.46|112
1655105990000|2022-06-13 07:39:50|81.59|81.41|81.59|81.51|81.59|81.51|81.59|81.41|18
1655106000000|2022-06-13 07:40:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|14
1655106010000|2022-06-13 07:40:10|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|64
1655106020000|2022-06-13 07:40:20|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.46|22
1655106050000|2022-06-13 07:40:50|81.69|81.51|81.69|81.61|81.69|81.61|81.69|81.51|32
1655106060000|2022-06-13 07:41:00|81.64|81.56|81.64|81.56|81.69|81.56|81.64|81.51|16
1655106080000|2022-06-13 07:41:20||81.51||81.56||81.56||81.51|2
1655106100000|2022-06-13 07:41:40|81.59|81.51|81.59|81.51|81.64|81.56|81.59|81.51|0
1655106120000|2022-06-13 07:42:00|81.54|81.46|81.54|81.41|81.54|81.46|81.49|81.41|9
1655106130000|2022-06-13 07:42:10|81.49|81.46|81.59|81.51|81.59|81.51|81.49|81.46|56
1655106140000|2022-06-13 07:42:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|148
1655106150000|2022-06-13 07:42:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.46|40
1655106160000|2022-06-13 07:42:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|40
1655106170000|2022-06-13 07:42:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|502
1655106180000|2022-06-13 07:43:00|81.64||81.64||81.64||81.64||188
1655106190000|2022-06-13 07:43:10|81.69|81.56|81.64|81.56|81.69|81.61|81.64|81.51|94
1655106210000|2022-06-13 07:43:30|||||||||89
1655106230000|2022-06-13 07:43:50|||||||||41
1655106240000|2022-06-13 07:44:00|||||||||52
1655106250000|2022-06-13 07:44:10|||||||||65
1655106260000|2022-06-13 07:44:20|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|117
1655106270000|2022-06-13 07:44:30|81.59|81.51|81.59|81.51|81.64|81.56|81.59|81.51|102
1655106280000|2022-06-13 07:44:40|81.54|81.46|81.59|81.46|81.59|81.46|81.54|81.46|2
1655106290000|2022-06-13 07:44:50|81.54||81.54||81.59||81.54||1
1655106300000|2022-06-13 07:45:00|||||||||49
1655106310000|2022-06-13 07:45:10|||||||||10
1655106320000|2022-06-13 07:45:20|81.49|81.41|81.54|81.41|81.54|81.46|81.49|81.41|12
1655106330000|2022-06-13 07:45:30||81.46||81.46||81.46||81.41|0
1655106340000|2022-06-13 07:45:40|||||||||51
1655106370000|2022-06-13 07:46:10|81.59|81.51|81.59|81.46|81.59|81.51|81.54|81.46|34
1655106380000|2022-06-13 07:46:20|81.54||81.54||81.59||81.54||0
1655106390000|2022-06-13 07:46:30|81.49|81.41|81.49|81.41|81.49|81.46|81.49|81.41|0
1655106400000|2022-06-13 07:46:40|81.44|81.36|81.44|81.36|81.49|81.41|81.44|81.36|2
1655106410000|2022-06-13 07:46:50|81.49|81.41|81.49|81.36|81.49|81.41|81.44|81.36|7
1655106420000|2022-06-13 07:47:00|81.44|81.41|81.49|81.41|81.49|81.41|81.44|81.41|2
1655106430000|2022-06-13 07:47:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|43
1655106440000|2022-06-13 07:47:20|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|72
1655106450000|2022-06-13 07:47:30|81.59|81.51|81.59|81.46|81.64|81.51|81.59|81.46|44
1655106460000|2022-06-13 07:47:40|81.54|81.51|81.59|81.46|81.59|81.51|81.54|81.46|0
1655106470000|2022-06-13 07:47:50|81.54|81.51|81.59|81.51|81.59|81.51|81.54|81.46|0
1655106480000|2022-06-13 07:48:00|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|28
1655106490000|2022-06-13 07:48:10||81.46||81.51||81.51||81.46|0
1655106500000|2022-06-13 07:48:20|81.54|81.46|81.59|81.46|81.59|81.51|81.54|81.46|0
1655106510000|2022-06-13 07:48:30|81.54|81.51|81.59|81.51|81.59|81.51|81.54|81.46|4
1655106520000|2022-06-13 07:48:40|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|15
1655106530000|2022-06-13 07:48:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|1
1655106540000|2022-06-13 07:49:00|81.59|81.51|81.59|81.51|81.64|81.56|81.59|81.46|138
1655106550000|2022-06-13 07:49:10|81.64|81.56|81.64|81.51|81.64|81.56|81.59|81.51|3
1655106560000|2022-06-13 07:49:20|81.59|81.56|81.64|81.56|81.64|81.56|81.59|81.51|2
1655106570000|2022-06-13 07:49:30|81.59|81.51|81.59|81.51|81.59|81.56|81.59|81.51|0
1655106580000|2022-06-13 07:49:40|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|2
1655106590000|2022-06-13 07:49:50||81.46||81.51||81.51||81.46|0
1655106600000|2022-06-13 07:50:00||81.46||81.51||81.51||81.46|17
1655106610000|2022-06-13 07:50:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|35
1655106620000|2022-06-13 07:50:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|69
1655106630000|2022-06-13 07:50:30|||||||||188
1655106650000|2022-06-13 07:50:50|81.74||81.69||81.74||81.69||112
1655106660000|2022-06-13 07:51:00|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|9
1655106670000|2022-06-13 07:51:10|||||||||3
1655106680000|2022-06-13 07:51:20|81.64|81.56|81.64|81.56|81.69|81.61|81.64|81.56|5
1655106690000|2022-06-13 07:51:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|40
1655106700000|2022-06-13 07:51:40|||||||||1
1655106720000|2022-06-13 07:52:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|8
1655106730000|2022-06-13 07:52:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|70
1655106760000|2022-06-13 07:52:40|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|111
1655106770000|2022-06-13 07:52:50|||||||||20
1655106780000|2022-06-13 07:53:00|81.69|81.61|81.74|81.61|81.74|81.66|81.69|81.61|347
1655106790000|2022-06-13 07:53:10|81.69|81.66|81.74|81.66|81.74|81.66|81.69|81.66|23
1655106800000|2022-06-13 07:53:20|81.79|81.71|81.79|81.71|81.79|81.71|81.74|81.66|88
1655106810000|2022-06-13 07:53:30|81.74|81.66|81.74|81.66|81.79|81.66|81.74|81.66|0
1655106820000|2022-06-13 07:53:40|81.69|81.61|81.74|81.61|81.74|81.66|81.69|81.61|2
1655106830000|2022-06-13 07:53:50|81.69||81.69||81.74||81.69||9
1655106840000|2022-06-13 07:54:00|||||||||121
1655106850000|2022-06-13 07:54:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|173
1655106860000|2022-06-13 07:54:20|81.69|81.51|81.69|81.61|81.69|81.61|81.69|81.51|588
1655106870000|2022-06-13 07:54:30|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|102
1655106880000|2022-06-13 07:54:40||81.46||81.51||81.51||81.46|0
1655106890000|2022-06-13 07:54:50|81.54|81.46|81.54|81.46|81.59|81.51|81.54|81.46|6
1655106900000|2022-06-13 07:55:00|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|94
1655106910000|2022-06-13 07:55:10|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|7
1655106920000|2022-06-13 07:55:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.36|2
1655106930000|2022-06-13 07:55:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|15
1655106950000|2022-06-13 07:55:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|302
1655106960000|2022-06-13 07:56:00|81.54|81.46|81.64|81.51|81.64|81.51|81.54|81.46|7
1655106970000|2022-06-13 07:56:10|81.59|81.56|81.64|81.56|81.64|81.56|81.59|81.51|12
1655106980000|2022-06-13 07:56:20|||||||||200
1655106990000|2022-06-13 07:56:30|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|21
1655107000000|2022-06-13 07:56:40|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|40
1655107010000|2022-06-13 07:56:50|81.69|81.61|81.69|81.56|81.69|81.61|81.64|81.56|14
1655107020000|2022-06-13 07:57:00|81.64||81.64||81.69||81.64||0
1655107030000|2022-06-13 07:57:10|81.69|81.61|81.69|81.61|81.69|81.61|81.64|81.61|11
1655107040000|2022-06-13 07:57:20|81.74|81.66|81.74|81.66|81.74|81.66|81.69|81.61|10
1655107050000|2022-06-13 07:57:30|81.79|81.61|81.74|81.61|81.79|81.66|81.69|81.61|7
1655107060000|2022-06-13 07:57:40|81.69|81.66|81.74|81.66|81.74|81.66|81.69|81.61|171
1655107070000|2022-06-13 07:57:50|81.79||81.79||81.79||81.79||2168
1655107080000|2022-06-13 07:58:00|81.84|81.71|81.84|81.71|81.84|81.76|81.84|81.71|101
1655107090000|2022-06-13 07:58:10|81.79|81.66|81.79|81.66|81.84|81.66|81.74|81.66|9
1655107100000|2022-06-13 07:58:20|81.74|81.71|81.69|81.61|81.74|81.71|81.69|81.61|29
1655107110000|2022-06-13 07:58:30|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|50
1655107120000|2022-06-13 07:58:40|81.64|81.56|81.64|81.56|81.69|81.56|81.64|81.56|9
1655107140000|2022-06-13 07:59:00|81.69||81.69||81.69||81.64||36
1655107150000|2022-06-13 07:59:10||81.61||81.56||81.61||81.56|16
1655107160000|2022-06-13 07:59:20|81.64|81.61|81.69|81.56|81.69|81.61|81.64|81.56|80
1655107170000|2022-06-13 07:59:30||81.61||81.61||81.61||81.61|0
1655107180000|2022-06-13 07:59:40|81.74||81.74||81.74||81.74||575
1655107190000|2022-06-13 07:59:50|81.69||81.69||81.69||81.69||0
1655107200000|2022-06-13 08:00:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|559
1655107220000|2022-06-13 08:00:20|||||||||67
1655107230000|2022-06-13 08:00:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|21
1655107240000|2022-06-13 08:00:40|81.54|81.46|81.54|81.46|81.54|81.51|81.54|81.46|15
1655107250000|2022-06-13 08:00:50|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|53
1655107260000|2022-06-13 08:01:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|1325
1655107270000|2022-06-13 08:01:10|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|13
1655107280000|2022-06-13 08:01:20||81.36||81.36||81.41||81.36|52
1655107290000|2022-06-13 08:01:30|81.44|81.41|81.49|81.41|81.49|81.41|81.44|81.41|1
1655107310000|2022-06-13 08:01:50||81.36||81.36||81.36||81.36|3
1655107320000|2022-06-13 08:02:00|81.44|81.31|81.44|81.31|81.44|81.36|81.44|81.31|20
1655107330000|2022-06-13 08:02:10|81.39|81.36|81.39|81.31|81.39|81.36|81.39|81.31|11
1655107340000|2022-06-13 08:02:20|81.44||81.39||81.44||81.39||159
1655107350000|2022-06-13 08:02:30|81.44||81.39||81.44||81.39||144
1655107370000|2022-06-13 08:02:50|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|156
1655107380000|2022-06-13 08:03:00|81.39|81.31|81.39|81.31|81.44|81.31|81.39|81.31|12
1655107390000|2022-06-13 08:03:10|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|87
1655107400000|2022-06-13 08:03:20|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.36|0
1655107410000|2022-06-13 08:03:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|46
1655107420000|2022-06-13 08:03:40|81.34|81.26|81.34|81.26|81.34|81.31|81.34|81.26|20
1655107430000|2022-06-13 08:03:50|81.39||81.34||81.39||81.34||19
1655107440000|2022-06-13 08:04:00|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|18
1655107450000|2022-06-13 08:04:10|81.39|81.21|81.39|81.31|81.39|81.31|81.39|81.21|297
1655107460000|2022-06-13 08:04:20|81.34|81.26|81.39|81.26|81.39|81.26|81.34|81.26|13
1655107470000|2022-06-13 08:04:30|81.34||81.34||81.39||81.34||0
1655107480000|2022-06-13 08:04:40|81.39||81.34||81.39||81.34||0
1655107490000|2022-06-13 08:04:50|81.39||81.39||81.39||81.39||0
1655107500000|2022-06-13 08:05:00||81.31||81.31||81.31||81.31|0
1655107520000|2022-06-13 08:05:20|81.34|81.26|81.34|81.26|81.39|81.31|81.34|81.26|5
1655107530000|2022-06-13 08:05:30|81.39||81.34||81.39||81.34||3
1655107540000|2022-06-13 08:05:40|81.39||81.39||81.39||81.34||255
1655107550000|2022-06-13 08:05:50|81.34|81.31|81.29|81.21|81.39|81.31|81.29|81.21|519
1655107560000|2022-06-13 08:06:00|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|22
1655107570000|2022-06-13 08:06:10|81.34||81.29||81.34||81.29||3
1655107590000|2022-06-13 08:06:30|81.34|81.26|81.34|81.21|81.34|81.26|81.29|81.21|10
1655107600000|2022-06-13 08:06:40|81.29|81.26|81.29|81.21|81.34|81.26|81.29|81.21|13
1655107610000|2022-06-13 08:06:50|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|2
1655107620000|2022-06-13 08:07:00|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|27
1655107630000|2022-06-13 08:07:10|81.34|81.26|81.34|81.26|81.39|81.26|81.34|81.26|12
1655107640000|2022-06-13 08:07:20|81.29|81.21|81.34|81.21|81.34|81.21|81.29|81.21|0
1655107650000|2022-06-13 08:07:30||81.26||81.26||81.26||81.21|0
1655107660000|2022-06-13 08:07:40|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|5
1655107670000|2022-06-13 08:07:50|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.31|32
1655107680000|2022-06-13 08:08:00|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|7
1655107690000|2022-06-13 08:08:10|81.34|81.26|81.39|81.26|81.39|81.31|81.34|81.26|0
1655107700000|2022-06-13 08:08:20|81.34||81.34||81.39||81.34||0
1655107720000|2022-06-13 08:08:40|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|43
1655107730000|2022-06-13 08:08:50|81.39|81.31|81.39|81.26|81.39|81.31|81.34|81.26|1
1655107740000|2022-06-13 08:09:00|81.34||81.34||81.34||81.34||0
1655107750000|2022-06-13 08:09:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|6
1655107760000|2022-06-13 08:09:20|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|59
1655107770000|2022-06-13 08:09:30|81.34|81.26|81.34|81.21|81.34|81.26|81.29|81.21|19
1655107780000|2022-06-13 08:09:40|81.29|81.26|81.29|81.21|81.34|81.26|81.29|81.21|2
1655107790000|2022-06-13 08:09:50|||||||||2
1655107800000|2022-06-13 08:10:00|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|7
1655107810000|2022-06-13 08:10:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.21|88
1655107820000|2022-06-13 08:10:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|8
1655107830000|2022-06-13 08:10:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|0
1655107840000|2022-06-13 08:10:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|157
1655107850000|2022-06-13 08:10:50|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.31|25
1655107870000|2022-06-13 08:11:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|354
1655107880000|2022-06-13 08:11:20|81.49|81.31|81.44|81.31|81.49|81.31|81.44|81.31|16
1655107890000|2022-06-13 08:11:30||81.36||81.36||81.36||81.31|0
1655107900000|2022-06-13 08:11:40||81.31||81.31||81.31||81.31|0
1655107910000|2022-06-13 08:11:50|81.39|81.36|81.39|81.31|81.39|81.36|81.39|81.31|9
1655107920000|2022-06-13 08:12:00|||||||||551
1655107930000|2022-06-13 08:12:10|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|197
1655107950000|2022-06-13 08:12:30||81.26||81.31||81.31||81.26|0
1655107970000|2022-06-13 08:12:50|81.44|81.36|81.44|81.31|81.44|81.36|81.44|81.31|44
1655107980000|2022-06-13 08:13:00|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.31|6
1655107990000|2022-06-13 08:13:10|81.39|81.31|81.39|81.31|81.44|81.36|81.39|81.31|152
1655108000000|2022-06-13 08:13:20|||||||||50
1655108010000|2022-06-13 08:13:30|||||||||100
1655108020000|2022-06-13 08:13:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.21|216
1655108030000|2022-06-13 08:13:50|81.29|81.21|81.29|81.21|81.29|81.26|81.29|81.21|2
1655108040000|2022-06-13 08:14:00||81.16||81.21||81.21||81.16|111
1655108050000|2022-06-13 08:14:10|||||||||109
1655108060000|2022-06-13 08:14:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|10
1655108070000|2022-06-13 08:14:30|81.39|81.31|81.29|81.21|81.39|81.31|81.29|81.21|163
1655108080000|2022-06-13 08:14:40|81.34|81.26|81.29|81.16|81.34|81.26|81.29|81.16|9
1655108090000|2022-06-13 08:14:50|81.24||81.24||81.29||81.24||2
1655108100000|2022-06-13 08:15:00|81.19|81.11|81.24|81.11|81.24|81.11|81.19|81.11|274
1655108110000|2022-06-13 08:15:10|81.19|81.16|81.24|81.16|81.24|81.16|81.19|81.11|190
1655108130000|2022-06-13 08:15:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.16|274
1655108140000|2022-06-13 08:15:40||81.16||81.21||81.21||81.16|0
1655108160000|2022-06-13 08:16:00|81.34|81.26|81.39|81.26|81.39|81.31|81.34|81.26|210
1655108170000|2022-06-13 08:16:10|81.34||81.34||81.34||81.34||0
1655108180000|2022-06-13 08:16:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|110
1655108190000|2022-06-13 08:16:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.21|3
1655108210000|2022-06-13 08:16:50|||||||||8
1655108240000|2022-06-13 08:17:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|31
1655108250000|2022-06-13 08:17:30|81.34|81.26|81.39|81.26|81.39|81.31|81.34|81.26|10
1655108260000|2022-06-13 08:17:40|81.34|81.31|81.39|81.31|81.39|81.31|81.34|81.26|0
1655108280000|2022-06-13 08:18:00|81.34|81.26|81.39|81.26|81.39|81.31|81.34|81.26|153
1655108290000|2022-06-13 08:18:10|81.34|81.31|81.34|81.26|81.39|81.31|81.34|81.26|3
1655108300000|2022-06-13 08:18:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|2
1655108310000|2022-06-13 08:18:30|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|27
1655108320000|2022-06-13 08:18:40|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|106
1655108330000|2022-06-13 08:18:50|81.34|81.26|81.39|81.26|81.39|81.31|81.34|81.26|94
1655108340000|2022-06-13 08:19:00|81.44|81.31|81.44|81.36|81.44|81.36|81.44|81.31|395
1655108350000|2022-06-13 08:19:10|||||||||1120
1655108360000|2022-06-13 08:19:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|307
1655108370000|2022-06-13 08:19:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|7
1655108390000|2022-06-13 08:19:50|||||||||113
1655108400000|2022-06-13 08:20:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|94
1655108410000|2022-06-13 08:20:10||81.26||81.31||81.31||81.26|8
1655108420000|2022-06-13 08:20:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|1
1655108430000|2022-06-13 08:20:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|23
1655108440000|2022-06-13 08:20:40|81.34|81.26|81.34|81.26|81.34|81.31|81.34|81.26|2
1655108450000|2022-06-13 08:20:50|||||||||69
1655108460000|2022-06-13 08:21:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|128
1655108490000|2022-06-13 08:21:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|4043
1655108500000|2022-06-13 08:21:40|||||||||24
1655108510000|2022-06-13 08:21:50|81.39|81.31|81.39|81.31|81.44|81.36|81.39|81.31|128
1655108520000|2022-06-13 08:22:00|||||||||5
1655108530000|2022-06-13 08:22:10|81.44||81.39||81.44||81.39||42
1655108540000|2022-06-13 08:22:20|81.44|81.36|81.44|81.31|81.44|81.36|81.44|81.31|33
1655108550000|2022-06-13 08:22:30|81.39|81.26|81.39|81.31|81.39|81.31|81.39|81.26|123
1655108580000|2022-06-13 08:23:00|||||||||63
1655108590000|2022-06-13 08:23:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|171
1655108600000|2022-06-13 08:23:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|50
1655108610000|2022-06-13 08:23:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|90
1655108620000|2022-06-13 08:23:40|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|24
1655108630000|2022-06-13 08:23:50|81.39|81.31|81.44|81.31|81.44|81.36|81.39|81.31|6
1655108640000|2022-06-13 08:24:00|81.39||81.39||81.39||81.39||0
1655108650000|2022-06-13 08:24:10|||||||||67
1655108660000|2022-06-13 08:24:20|||||||||51
1655108680000|2022-06-13 08:24:40|||||||||139
1655108690000|2022-06-13 08:24:50|||||||||2160
1655108700000|2022-06-13 08:25:00|||||||||240
1655108710000|2022-06-13 08:25:10|||||||||4
1655108720000|2022-06-13 08:25:20|81.44||81.39||81.44||81.39||272
1655108730000|2022-06-13 08:25:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|788
1655108740000|2022-06-13 08:25:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|179
1655108750000|2022-06-13 08:25:50||81.26||81.26||81.26||81.26|1627
1655108760000|2022-06-13 08:26:00|81.34|81.31|81.39|81.31|81.39|81.31|81.34|81.26|13
1655108780000|2022-06-13 08:26:20|||||||||1
1655108790000|2022-06-13 08:26:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|33
1655108800000|2022-06-13 08:26:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|6
1655108810000|2022-06-13 08:26:50|81.34|81.26|81.39|81.26|81.39|81.31|81.34|81.26|4
1655108820000|2022-06-13 08:27:00|81.34|81.31|81.39|81.31|81.39|81.31|81.34|81.31|0
1655108830000|2022-06-13 08:27:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|10
1655108840000|2022-06-13 08:27:20|||||||||2
1655108850000|2022-06-13 08:27:30|||||||||1
1655108860000|2022-06-13 08:27:40|||||||||1
1655108870000|2022-06-13 08:27:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|35
1655108890000|2022-06-13 08:28:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|185
1655108900000|2022-06-13 08:28:20|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|30
1655108910000|2022-06-13 08:28:30|||||||||127
1655108920000|2022-06-13 08:28:40|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|29
1655108930000|2022-06-13 08:28:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|12
1655108940000|2022-06-13 08:29:00|||||||||10
1655108950000|2022-06-13 08:29:10|||||||||900
1655108970000|2022-06-13 08:29:30|||||||||43
1655108980000|2022-06-13 08:29:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|18
1655108990000|2022-06-13 08:29:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|2
1655109000000|2022-06-13 08:30:00|||||||||5
1655109010000|2022-06-13 08:30:10||81.36||81.41||81.41||81.36|100
1655109020000|2022-06-13 08:30:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|0
1655109030000|2022-06-13 08:30:30|||||||||1
1655109040000|2022-06-13 08:30:40|81.49||81.44||81.49||81.44||29
1655109050000|2022-06-13 08:30:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.26|200
1655109060000|2022-06-13 08:31:00|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|1183
1655109070000|2022-06-13 08:31:10|||||||||27
1655109080000|2022-06-13 08:31:20|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|244
1655109090000|2022-06-13 08:31:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|50
1655109100000|2022-06-13 08:31:40|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|1734
1655109110000|2022-06-13 08:31:50|||||||||17
1655109120000|2022-06-13 08:32:00|||||||||5
1655109140000|2022-06-13 08:32:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|45
1655109150000|2022-06-13 08:32:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|36
1655109160000|2022-06-13 08:32:40|81.49|81.41|81.54|81.41|81.54|81.46|81.49|81.41|13
1655109170000|2022-06-13 08:32:50||81.46||81.46||81.46||81.41|0
1655109180000|2022-06-13 08:33:00|81.59||81.54||81.59||81.54||1830
1655109200000|2022-06-13 08:33:20|||||||||1
1655109210000|2022-06-13 08:33:30|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|39
1655109220000|2022-06-13 08:33:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|12
1655109240000|2022-06-13 08:34:00|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|113
1655109250000|2022-06-13 08:34:10|81.54|81.46|81.54|81.46|81.59|81.46|81.54|81.46|135
1655109260000|2022-06-13 08:34:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|2
1655109270000|2022-06-13 08:34:30|||||||||300
1655109280000|2022-06-13 08:34:40||81.46||81.51||81.51||81.46|35
1655109290000|2022-06-13 08:34:50|||||||||50
1655109330000|2022-06-13 08:35:30|||||||||93
1655109340000|2022-06-13 08:35:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|61
1655109350000|2022-06-13 08:35:50|||||||||2
1655109360000|2022-06-13 08:36:00|||||||||36
1655109380000|2022-06-13 08:36:20||81.41||81.46||81.46||81.41|67
1655109390000|2022-06-13 08:36:30|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|59
1655109410000|2022-06-13 08:36:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|20
1655109420000|2022-06-13 08:37:00|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|42
1655109430000|2022-06-13 08:37:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|16
1655109440000|2022-06-13 08:37:20|||||||||1
1655109450000|2022-06-13 08:37:30|||||||||5
1655109460000|2022-06-13 08:37:40||81.31||81.36||81.36||81.31|33
1655109470000|2022-06-13 08:37:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|17
1655109490000|2022-06-13 08:38:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|14
1655109500000|2022-06-13 08:38:20|||||||||475
1655109510000|2022-06-13 08:38:30|||||||||209
1655109520000|2022-06-13 08:38:40|||||||||118
1655109530000|2022-06-13 08:38:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|262
1655109540000|2022-06-13 08:39:00|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|62
1655109550000|2022-06-13 08:39:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|41
1655109560000|2022-06-13 08:39:20|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|52
1655109570000|2022-06-13 08:39:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|261
1655109590000|2022-06-13 08:39:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|32
1655109600000|2022-06-13 08:40:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|31
1655109620000|2022-06-13 08:40:20|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|47
1655109630000|2022-06-13 08:40:30|81.64|81.56|81.69|81.61|81.74|81.66|81.64|81.56|80
1655109640000|2022-06-13 08:40:40|||||||||1
1655109650000|2022-06-13 08:40:50|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|37
1655109670000|2022-06-13 08:41:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|89
1655109680000|2022-06-13 08:41:20|||||||||18
1655109690000|2022-06-13 08:41:30|81.69|81.61|81.69|81.61|81.69|81.66|81.69|81.56|28
1655109700000|2022-06-13 08:41:40|81.74||81.69||81.74||81.69||3
1655109710000|2022-06-13 08:41:50|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|143
1655109720000|2022-06-13 08:42:00|81.54|81.46|81.54|81.46|81.59|81.51|81.49|81.41|179
1655109730000|2022-06-13 08:42:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|17
1655109740000|2022-06-13 08:42:20|81.54|81.46|81.54|81.46|81.59|81.51|81.54|81.46|44
1655109750000|2022-06-13 08:42:30|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.46|10
1655109760000|2022-06-13 08:42:40|81.54|81.46|81.54|81.46|81.59|81.51|81.54|81.46|267
1655109770000|2022-06-13 08:42:50|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.46|4
1655109780000|2022-06-13 08:43:00|81.54|81.46|81.54|81.46|81.59|81.51|81.54|81.46|34
1655109790000|2022-06-13 08:43:10||81.41||81.46||81.46||81.41|0
1655109810000|2022-06-13 08:43:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|25
1655109820000|2022-06-13 08:43:40|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|21
1655109830000|2022-06-13 08:43:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|10
1655109840000|2022-06-13 08:44:00|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.46|43
1655109850000|2022-06-13 08:44:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|35
1655109860000|2022-06-13 08:44:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|11
1655109870000|2022-06-13 08:44:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|20
1655109880000|2022-06-13 08:44:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|6
1655109890000|2022-06-13 08:44:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|10
1655109900000|2022-06-13 08:45:00|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|17
1655109910000|2022-06-13 08:45:10|81.59|81.51|81.64|81.51|81.64|81.56|81.59|81.51|169
1655109920000|2022-06-13 08:45:20|81.59|81.56|81.69|81.56|81.69|81.61|81.59|81.56|681
1655109930000|2022-06-13 08:45:30|81.64|81.61|81.64|81.56|81.69|81.61|81.64|81.56|7
1655109940000|2022-06-13 08:45:40||81.51||81.51||81.56||81.51|5
1655109950000|2022-06-13 08:45:50|81.59|81.56|81.64|81.56|81.64|81.56|81.59|81.51|2
1655109960000|2022-06-13 08:46:00|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|19
1655109970000|2022-06-13 08:46:10|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|122
1655109980000|2022-06-13 08:46:20|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|86
1655109990000|2022-06-13 08:46:30|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|87
1655110020000|2022-06-13 08:47:00|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|8
1655110030000|2022-06-13 08:47:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|41
1655110040000|2022-06-13 08:47:20|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|105
1655110050000|2022-06-13 08:47:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.51|48
1655110060000|2022-06-13 08:47:40|||||||||1
1655110070000|2022-06-13 08:47:50|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|30
1655110080000|2022-06-13 08:48:00|81.59|81.51|81.59|81.51|81.64|81.56|81.59|81.51|9
1655110090000|2022-06-13 08:48:10|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|3
1655110100000|2022-06-13 08:48:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|19
1655110110000|2022-06-13 08:48:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|15
1655110150000|2022-06-13 08:49:10|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|368
1655110160000|2022-06-13 08:49:20|||||||||70
1655110170000|2022-06-13 08:49:30|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|159
1655110180000|2022-06-13 08:49:40|81.44|81.36|81.49|81.36|81.49|81.41|81.44|81.36|2
1655110190000|2022-06-13 08:49:50||81.41||81.41||81.41||81.41|0
1655110200000|2022-06-13 08:50:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|18
1655110210000|2022-06-13 08:50:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|59
1655110220000|2022-06-13 08:50:20|||||||||1
1655110230000|2022-06-13 08:50:30|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|70
1655110240000|2022-06-13 08:50:40|81.54|81.46|81.54|81.46|81.54|81.51|81.54|81.46|9
1655110250000|2022-06-13 08:50:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|0
1655110270000|2022-06-13 08:51:10|||||||||1
1655110280000|2022-06-13 08:51:20|||||||||228
1655110290000|2022-06-13 08:51:30|||||||||10000
1655110300000|2022-06-13 08:51:40|||||||||112
1655110310000|2022-06-13 08:51:50|||||||||3
1655110320000|2022-06-13 08:52:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|226
1655110330000|2022-06-13 08:52:10|81.39|81.31|81.39|81.31|81.39|81.36|81.39|81.31|15
1655110340000|2022-06-13 08:52:20|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|70
1655110350000|2022-06-13 08:52:30|81.34|81.26|81.34|81.26|81.34|81.31|81.34|81.26|0
1655110360000|2022-06-13 08:52:40|||||||||2
1655110380000|2022-06-13 08:53:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|109
1655110390000|2022-06-13 08:53:10|||||||||15
1655110400000|2022-06-13 08:53:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|3
1655110410000|2022-06-13 08:53:30|81.19|81.11|81.19|81.11|81.24|81.16|81.19|81.11|12
1655110420000|2022-06-13 08:53:40|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|354
1655110440000|2022-06-13 08:54:00|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.11|46
1655110460000|2022-06-13 08:54:20|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|7
1655110470000|2022-06-13 08:54:30|81.29|81.21|81.29|81.16|81.29|81.21|81.29|81.16|57
1655110480000|2022-06-13 08:54:40|81.24|81.21|81.29|81.21|81.29|81.21|81.24|81.16|102
1655110500000|2022-06-13 08:55:00|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|63
1655110510000|2022-06-13 08:55:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|33
1655110520000|2022-06-13 08:55:20|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|66
1655110530000|2022-06-13 08:55:30|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|143
1655110540000|2022-06-13 08:55:40|81.29|81.21|81.34|81.21|81.34|81.21|81.29|81.21|12
1655110550000|2022-06-13 08:55:50|81.29|81.26|81.29|81.21|81.29|81.26|81.29|81.21|0
1655110560000|2022-06-13 08:56:00|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|105
1655110570000|2022-06-13 08:56:10|||||||||800
1655110580000|2022-06-13 08:56:20|81.34|81.16|81.29|81.21|81.34|81.21|81.29|81.16|39
1655110590000|2022-06-13 08:56:30||81.16||81.21||81.21||81.16|641
1655110600000|2022-06-13 08:56:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|14
1655110620000|2022-06-13 08:57:00|81.29|81.21|81.29|81.21|81.34|81.26|81.29|81.21|222
1655110630000|2022-06-13 08:57:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.21|5
1655110640000|2022-06-13 08:57:20|81.29|81.21|81.29|81.21|81.34|81.26|81.29|81.21|0
1655110660000|2022-06-13 08:57:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|34
1655110670000|2022-06-13 08:57:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|0
1655110680000|2022-06-13 08:58:00|81.34||81.29||81.34||81.29||4
1655110690000|2022-06-13 08:58:10||81.16||81.21||81.21||81.16|10010
1655110700000|2022-06-13 08:58:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|11
1655110710000|2022-06-13 08:58:30|81.19|81.11|81.19|81.11|81.19|81.16|81.19|81.11|0
1655110720000|2022-06-13 08:58:40|81.24|81.16|81.24|81.11|81.24|81.16|81.19|81.11|38
1655110730000|2022-06-13 08:58:50|81.19|81.16|81.24|81.11|81.24|81.16|81.19|81.11|2
1655110740000|2022-06-13 08:59:00|81.19|81.16|81.24|81.16|81.24|81.16|81.19|81.16|257
1655110750000|2022-06-13 08:59:10|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|164
1655110760000|2022-06-13 08:59:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|0
1655110780000|2022-06-13 08:59:40|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.11|30
1655110790000|2022-06-13 08:59:50||81.11||81.16||81.16||81.11|0
1655110800000|2022-06-13 09:00:00|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|205
1655110810000|2022-06-13 09:00:10||81.11||81.16||81.16||81.11|0
1655110820000|2022-06-13 09:00:20||81.11||81.16||81.16||81.11|1
1655110830000|2022-06-13 09:00:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|0
1655110840000|2022-06-13 09:00:40|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|80
1655110850000|2022-06-13 09:00:50||81.06||81.11||81.11||81.06|0
1655110860000|2022-06-13 09:01:00|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|61
1655110870000|2022-06-13 09:01:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.16|24
1655110880000|2022-06-13 09:01:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|44
1655110900000|2022-06-13 09:01:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.26|39
1655110910000|2022-06-13 09:01:50|81.34|81.26|81.34|81.26|81.39|81.31|81.34|81.26|44
1655110920000|2022-06-13 09:02:00|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.31|68
1655110950000|2022-06-13 09:02:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|41
1655110970000|2022-06-13 09:02:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|28
1655110980000|2022-06-13 09:03:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|16
1655110990000|2022-06-13 09:03:10|||||||||2
1655111000000|2022-06-13 09:03:20|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|241
1655111020000|2022-06-13 09:03:40|||||||||2
1655111030000|2022-06-13 09:03:50|||||||||2
1655111040000|2022-06-13 09:04:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|55
1655111050000|2022-06-13 09:04:10|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|16
1655111060000|2022-06-13 09:04:20||81.46||81.51||81.51||81.46|5
1655111070000|2022-06-13 09:04:30|||||||||1
1655111080000|2022-06-13 09:04:40|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|0
1655111090000|2022-06-13 09:04:50|||||||||2
1655111110000|2022-06-13 09:05:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|372
1655111120000|2022-06-13 09:05:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.56|24
1655111130000|2022-06-13 09:05:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|91
1655111140000|2022-06-13 09:05:40|||||||||536
1655111150000|2022-06-13 09:05:50|||||||||3
1655111180000|2022-06-13 09:06:20|||||||||123
1655111190000|2022-06-13 09:06:30|||||||||4
1655111210000|2022-06-13 09:06:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|45
1655111220000|2022-06-13 09:07:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|50
1655111230000|2022-06-13 09:07:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|27
1655111240000|2022-06-13 09:07:20|81.74||81.69||81.74||81.69||13
1655111250000|2022-06-13 09:07:30|||||||||2
1655111270000|2022-06-13 09:07:50|81.64|81.56|81.64|81.56|81.69|81.56|81.64|81.56|13
1655111280000|2022-06-13 09:08:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|35
1655111290000|2022-06-13 09:08:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.51|1
1655111300000|2022-06-13 09:08:20|81.59|81.51|81.54|81.46|81.59|81.56|81.54|81.46|0
1655111320000|2022-06-13 09:08:40|||||||||1
1655111330000|2022-06-13 09:08:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|60
1655111340000|2022-06-13 09:09:00|81.64|81.56|81.64|81.56|81.64|81.56|81.59|81.51|50
1655111350000|2022-06-13 09:09:10||81.51||81.56||81.56||81.51|153
1655111360000|2022-06-13 09:09:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|62
1655111380000|2022-06-13 09:09:40|81.74|81.66|81.74|81.66|81.74|81.66|81.69|81.61|46
1655111390000|2022-06-13 09:09:50|81.69|81.61|81.74|81.61|81.74|81.61|81.69|81.61|24
1655111400000|2022-06-13 09:10:00|81.69|81.66|81.74|81.66|81.74|81.66|81.69|81.61|10
1655111410000|2022-06-13 09:10:10|81.69|81.61|81.69|81.61|81.69|81.66|81.69|81.61|21
1655111420000|2022-06-13 09:10:20|81.74||81.69||81.74||81.69||61
1655111440000|2022-06-13 09:10:40|||||||||3
1655111450000|2022-06-13 09:10:50||81.56||81.61||81.61||81.56|2
1655111460000|2022-06-13 09:11:00|||||||||3
1655111470000|2022-06-13 09:11:10|81.64|81.56|81.54|81.46|81.64|81.56|81.54|81.46|2007
1655111490000|2022-06-13 09:11:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|110
1655111510000|2022-06-13 09:11:50||81.46||81.51||81.51||81.46|2
1655111520000|2022-06-13 09:12:00|81.54|81.46|81.59|81.46|81.59|81.51|81.54|81.46|23
1655111530000|2022-06-13 09:12:10|81.54|81.51|81.59|81.46|81.59|81.51|81.54|81.46|1
1655111540000|2022-06-13 09:12:20||81.51||81.51||81.51||81.46|1
1655111550000|2022-06-13 09:12:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|227
1655111560000|2022-06-13 09:12:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|27
1655111570000|2022-06-13 09:12:50||81.46||81.46||81.51||81.46|0
1655111580000|2022-06-13 09:13:00|81.54||81.54||81.54||81.54||2
1655111610000|2022-06-13 09:13:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|5
1655111630000|2022-06-13 09:13:50||81.36||81.41||81.41||81.36|1
1655111640000|2022-06-13 09:14:00||81.36||81.41||81.41||81.36|27
1655111650000|2022-06-13 09:14:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|0
1655111670000|2022-06-13 09:14:30|||||||||1
1655111680000|2022-06-13 09:14:40|||||||||1
1655111700000|2022-06-13 09:15:00|||||||||34
1655111710000|2022-06-13 09:15:10|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|115
1655111720000|2022-06-13 09:15:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|2
1655111730000|2022-06-13 09:15:30|81.49|81.41|81.54|81.41|81.54|81.46|81.49|81.41|8
1655111740000|2022-06-13 09:15:40|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.41|0
1655111750000|2022-06-13 09:15:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|16
1655111800000|2022-06-13 09:16:40||81.46||81.51||81.51||81.46|226
1655111810000|2022-06-13 09:16:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|0
1655111820000|2022-06-13 09:17:00|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|40
1655111830000|2022-06-13 09:17:10|81.39|81.31|81.44|81.31|81.44|81.36|81.39|81.31|628
1655111840000|2022-06-13 09:17:20||81.36||81.36||81.36||81.31|500
1655111850000|2022-06-13 09:17:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|500
1655111870000|2022-06-13 09:17:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|1
1655111880000|2022-06-13 09:18:00|81.39|81.31|81.39|81.26|81.39|81.31|81.34|81.26|134
1655111890000|2022-06-13 09:18:10|81.34|81.31|81.34|81.26|81.34|81.31|81.34|81.26|10
1655111900000|2022-06-13 09:18:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.26|45
1655111910000|2022-06-13 09:18:30|||||||||2
1655111920000|2022-06-13 09:18:40|||||||||11
1655111930000|2022-06-13 09:18:50|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|32
1655111940000|2022-06-13 09:19:00|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.31|86
1655111950000|2022-06-13 09:19:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|18
1655111960000|2022-06-13 09:19:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|41
1655111970000|2022-06-13 09:19:30|||||||||94
1655111980000|2022-06-13 09:19:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|6017
1655112000000|2022-06-13 09:20:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|370
1655112020000|2022-06-13 09:20:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|2738
1655112030000|2022-06-13 09:20:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|36
1655112040000|2022-06-13 09:20:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|128
1655112050000|2022-06-13 09:20:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|36
1655112080000|2022-06-13 09:21:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|60
1655112090000|2022-06-13 09:21:30|||||||||2500
1655112110000|2022-06-13 09:21:50|||||||||5002
1655112120000|2022-06-13 09:22:00|||||||||35
1655112130000|2022-06-13 09:22:10|||||||||15
1655112150000|2022-06-13 09:22:30|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|229
1655112160000|2022-06-13 09:22:40|81.74||81.69||81.74||81.69||89
1655112170000|2022-06-13 09:22:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|142
1655112180000|2022-06-13 09:23:00|||||||||261
1655112190000|2022-06-13 09:23:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|35
1655112200000|2022-06-13 09:23:20|||||||||2771
1655112210000|2022-06-13 09:23:30|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|30
1655112220000|2022-06-13 09:23:40|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.41|14
1655112230000|2022-06-13 09:23:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|0
1655112240000|2022-06-13 09:24:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|0
1655112260000|2022-06-13 09:24:20|||||||||29
1655112270000|2022-06-13 09:24:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|14
1655112280000|2022-06-13 09:24:40|||||||||1
1655112290000|2022-06-13 09:24:50|||||||||2
1655112300000|2022-06-13 09:25:00|||||||||3
1655112310000|2022-06-13 09:25:10|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|104
1655112320000|2022-06-13 09:25:20|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.36|35
1655112330000|2022-06-13 09:25:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|0
1655112340000|2022-06-13 09:25:40||81.26||81.26||81.26||81.26|2
1655112350000|2022-06-13 09:25:50||81.31||81.31||81.31||81.26|0
1655112360000|2022-06-13 09:26:00|81.44||81.39||81.44||81.39||34
1655112370000|2022-06-13 09:26:10|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|16
1655112380000|2022-06-13 09:26:20|||||||||195
1655112390000|2022-06-13 09:26:30|||||||||22
1655112400000|2022-06-13 09:26:40|81.34|81.26|81.34|81.26|81.34|81.26|81.29|81.21|513
1655112410000|2022-06-13 09:26:50||81.21||81.21||81.21||81.21|1
1655112420000|2022-06-13 09:27:00||81.26||81.26||81.26||81.26|0
1655112440000|2022-06-13 09:27:20|||||||||1
1655112450000|2022-06-13 09:27:30|||||||||27
1655112460000|2022-06-13 09:27:40|||||||||1
1655112470000|2022-06-13 09:27:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|57
1655112480000|2022-06-13 09:28:00|||||||||5
1655112490000|2022-06-13 09:28:10|||||||||205
1655112500000|2022-06-13 09:28:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|0
1655112510000|2022-06-13 09:28:30|||||||||2500
1655112520000|2022-06-13 09:28:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|5248
1655112530000|2022-06-13 09:28:50|81.34|81.26|81.34|81.26|81.34|81.31|81.34|81.26|4830
1655112540000|2022-06-13 09:29:00|||||||||4
1655112550000|2022-06-13 09:29:10|||||||||1
1655112560000|2022-06-13 09:29:20|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|2
1655112620000|2022-06-13 09:30:20|||||||||31
1655112640000|2022-06-13 09:30:40|||||||||50
1655112660000|2022-06-13 09:31:00|||||||||7
1655112670000|2022-06-13 09:31:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|62
1655112690000|2022-06-13 09:31:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|517
1655112700000|2022-06-13 09:31:40|||||||||1
1655112710000|2022-06-13 09:31:50|81.29|81.21|81.29|81.21|81.34|81.21|81.29|81.21|13
1655112720000|2022-06-13 09:32:00|||||||||41
1655112730000|2022-06-13 09:32:10|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|5
1655112740000|2022-06-13 09:32:20|||||||||38
1655112750000|2022-06-13 09:32:30|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|87
1655112760000|2022-06-13 09:32:40|||||||||3
1655112770000|2022-06-13 09:32:50|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|329
1655112780000|2022-06-13 09:33:00|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|693
1655112810000|2022-06-13 09:33:30|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|138
1655112850000|2022-06-13 09:34:10|||||||||1
1655112870000|2022-06-13 09:34:30|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|564
1655112880000|2022-06-13 09:34:40|||||||||36
1655112890000|2022-06-13 09:34:50|81.19|81.11|81.29|81.21|81.29|81.21|81.19|81.11|59
1655112900000|2022-06-13 09:35:00|81.39|81.31|81.39|81.31|81.59|81.51|81.39|81.26|472
1655112910000|2022-06-13 09:35:10|81.44|81.26|81.24|81.16|81.44|81.31|81.24|81.16|14
1655112920000|2022-06-13 09:35:20|81.29|81.11|81.19|81.11|81.29|81.11|81.19|81.11|38
1655112930000|2022-06-13 09:35:30|81.14|81.06|81.14|81.06|81.19|81.06|81.14|81.06|7
1655112940000|2022-06-13 09:35:40|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|98
1655112950000|2022-06-13 09:35:50|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|15
1655112960000|2022-06-13 09:36:00|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|10
1655112970000|2022-06-13 09:36:10|81.14|81.06|81.14|81.06|81.14|81.11|81.14|81.06|0
1655112990000|2022-06-13 09:36:30|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|156
1655113000000|2022-06-13 09:36:40|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|24
1655113010000|2022-06-13 09:36:50|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|1
1655113020000|2022-06-13 09:37:00|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|45
1655113030000|2022-06-13 09:37:10|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|5
1655113040000|2022-06-13 09:37:20||81.06||81.06||81.06||81.06|6
1655113050000|2022-06-13 09:37:30|81.14|81.11|81.19|81.11|81.19|81.11|81.14|81.06|0
1655113060000|2022-06-13 09:37:40|||||||||4
1655113070000|2022-06-13 09:37:50|||||||||1
1655113080000|2022-06-13 09:38:00|81.14|81.06|81.14|81.06|81.19|81.11|81.14|81.06|52
1655113100000|2022-06-13 09:38:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.06|3
1655113110000|2022-06-13 09:38:30|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|316
1655113120000|2022-06-13 09:38:40|||||||||283
1655113130000|2022-06-13 09:38:50|||||||||100
1655113140000|2022-06-13 09:39:00|||||||||1
1655113150000|2022-06-13 09:39:10|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|239
1655113160000|2022-06-13 09:39:20|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|889
1655113170000|2022-06-13 09:39:30|||||||||3277
1655113190000|2022-06-13 09:39:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|284
1655113210000|2022-06-13 09:40:10|||||||||35
1655113220000|2022-06-13 09:40:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|129
1655113230000|2022-06-13 09:40:30|||||||||21
1655113240000|2022-06-13 09:40:40|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.16|79
1655113260000|2022-06-13 09:41:00|||||||||48
1655113270000|2022-06-13 09:41:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|46
1655113280000|2022-06-13 09:41:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|131
1655113290000|2022-06-13 09:41:30|81.24|81.16|81.24|81.16|81.24|81.21|81.24|81.16|0
1655113300000|2022-06-13 09:41:40|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|59
1655113310000|2022-06-13 09:41:50|||||||||29
1655113320000|2022-06-13 09:42:00||81.11||81.16||81.16||81.11|52
1655113330000|2022-06-13 09:42:10|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|10
1655113340000|2022-06-13 09:42:20|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|0
1655113350000|2022-06-13 09:42:30|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|9
1655113360000|2022-06-13 09:42:40|81.09|81.01|81.09|81.01|81.14|81.06|81.09|81.01|106
1655113370000|2022-06-13 09:42:50|81.14|81.06|81.14|81.06|81.14|81.06|81.09|81.01|580
1655113380000|2022-06-13 09:43:00|81.09|81.01|81.09|81.01|81.14|81.01|81.09|81.01|730
1655113390000|2022-06-13 09:43:10|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.01|183
1655113410000|2022-06-13 09:43:30|||||||||22
1655113430000|2022-06-13 09:43:50|||||||||3
1655113450000|2022-06-13 09:44:10|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|50
1655113460000|2022-06-13 09:44:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|82
1655113470000|2022-06-13 09:44:30|81.19|81.11|81.19|81.11|81.19|81.16|81.19|81.11|3
1655113480000|2022-06-13 09:44:40|||||||||50
1655113510000|2022-06-13 09:45:10|||||||||5
1655113520000|2022-06-13 09:45:20|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|936
1655113530000|2022-06-13 09:45:30|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.06|1
1655113540000|2022-06-13 09:45:40||81.06||81.11||81.11||81.06|0
1655113550000|2022-06-13 09:45:50|||||||||1
1655113560000|2022-06-13 09:46:00|81.24|81.06|81.29|81.21|81.34|81.21|81.24|81.06|919
1655113570000|2022-06-13 09:46:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|22
1655113580000|2022-06-13 09:46:20|||||||||5
1655113590000|2022-06-13 09:46:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|250
1655113600000|2022-06-13 09:46:40|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|1521
1655113610000|2022-06-13 09:46:50|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|637
1655113620000|2022-06-13 09:47:00||81.11||81.16||81.16||81.11|801
1655113630000|2022-06-13 09:47:10|||||||||720
1655113640000|2022-06-13 09:47:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|5007
1655113650000|2022-06-13 09:47:30|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|55
1655113680000|2022-06-13 09:48:00|81.24|81.16|81.29|81.16|81.29|81.21|81.24|81.16|36
1655113690000|2022-06-13 09:48:10||81.21||81.21||81.21||81.16|2
1655113700000|2022-06-13 09:48:20||81.16||81.21||81.21||81.16|355
1655113720000|2022-06-13 09:48:40|||||||||1
1655113730000|2022-06-13 09:48:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|58
1655113760000|2022-06-13 09:49:20|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.26|25
1655113770000|2022-06-13 09:49:30|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|19
1655113780000|2022-06-13 09:49:40||81.26||81.26||81.26||81.26|0
1655113790000|2022-06-13 09:49:50|81.34|81.31|81.34|81.26|81.34|81.31|81.34|81.26|0
1655113820000|2022-06-13 09:50:20|||||||||3
1655113850000|2022-06-13 09:50:50||81.21||81.26||81.26||81.21|28
1655113860000|2022-06-13 09:51:00|||||||||6
1655113870000|2022-06-13 09:51:10|||||||||1
1655113880000|2022-06-13 09:51:20|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|5147
1655113890000|2022-06-13 09:51:30|||||||||1
1655113900000|2022-06-13 09:51:40|||||||||193
1655113910000|2022-06-13 09:51:50|||||||||1
1655113920000|2022-06-13 09:52:00|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.16|69
1655113930000|2022-06-13 09:52:10|81.24|81.16|81.24|81.16|81.24|81.21|81.24|81.16|1
1655113940000|2022-06-13 09:52:20|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|277
1655113950000|2022-06-13 09:52:30|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|61
1655113960000|2022-06-13 09:52:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.16|2
1655113970000|2022-06-13 09:52:50|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|31
1655113980000|2022-06-13 09:53:00|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|10
1655113990000|2022-06-13 09:53:10|81.29||81.24||81.29||81.24||2
1655114000000|2022-06-13 09:53:20|||||||||1
1655114010000|2022-06-13 09:53:30|||||||||38
1655114020000|2022-06-13 09:53:40|||||||||16
1655114030000|2022-06-13 09:53:50|||||||||542
1655114040000|2022-06-13 09:54:00|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|3788
1655114050000|2022-06-13 09:54:10|||||||||39
1655114060000|2022-06-13 09:54:20|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|39
1655114070000|2022-06-13 09:54:30|81.24||81.19||81.24||81.19||3
1655114080000|2022-06-13 09:54:40|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|3
1655114100000|2022-06-13 09:55:00|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|16
1655114110000|2022-06-13 09:55:10|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|26
1655114120000|2022-06-13 09:55:20|81.14||81.09||81.14||81.09||32
1655114130000|2022-06-13 09:55:30|81.14||81.09||81.14||81.09||221
1655114140000|2022-06-13 09:55:40|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|4745
1655114150000|2022-06-13 09:55:50|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|72
1655114160000|2022-06-13 09:56:00|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.06|682
1655114170000|2022-06-13 09:56:10|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|85
1655114190000|2022-06-13 09:56:30|||||||||20
1655114200000|2022-06-13 09:56:40|81.19|81.11|81.19|81.06|81.19|81.11|81.14|81.06|197
1655114210000|2022-06-13 09:56:50|81.14|81.11|81.19|81.11|81.24|81.11|81.14|81.06|85
1655114220000|2022-06-13 09:57:00|||||||||117
1655114230000|2022-06-13 09:57:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|157
1655114250000|2022-06-13 09:57:30|81.29|81.21|81.29|81.16|81.29|81.21|81.29|81.16|954
1655114260000|2022-06-13 09:57:40|81.24||81.24||81.24||81.24||0
1655114270000|2022-06-13 09:57:50|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|540
1655114280000|2022-06-13 09:58:00|||||||||6095
1655114290000|2022-06-13 09:58:10|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|6211
1655114300000|2022-06-13 09:58:20|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|25
1655114310000|2022-06-13 09:58:30|81.24|81.16|81.24|81.16|81.24|81.21|81.24|81.16|3
1655114330000|2022-06-13 09:58:50|81.29||81.24||81.29||81.24||9
1655114340000|2022-06-13 09:59:00|||||||||132
1655114350000|2022-06-13 09:59:10|||||||||56
1655114360000|2022-06-13 09:59:20|||||||||3
1655114370000|2022-06-13 09:59:30|||||||||3
1655114380000|2022-06-13 09:59:40|||||||||1
1655114390000|2022-06-13 09:59:50|||||||||165
1655114400000|2022-06-13 10:00:00|||||||||80
1655114410000|2022-06-13 10:00:10|||||||||190
1655114420000|2022-06-13 10:00:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|61
1655114430000|2022-06-13 10:00:30|||||||||2
1655114440000|2022-06-13 10:00:40|81.34|81.26|81.44|81.36|81.44|81.36|81.34|81.26|167
1655114450000|2022-06-13 10:00:50|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|500
1655114460000|2022-06-13 10:01:00|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|552
1655114470000|2022-06-13 10:01:10|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|380
1655114480000|2022-06-13 10:01:20|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|134
1655114490000|2022-06-13 10:01:30|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|16
1655114500000|2022-06-13 10:01:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|36
1655114510000|2022-06-13 10:01:50||81.26||81.31||81.31||81.26|5
1655114520000|2022-06-13 10:02:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|27
1655114530000|2022-06-13 10:02:10|||||||||3
1655114540000|2022-06-13 10:02:20|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|62
1655114550000|2022-06-13 10:02:30|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|46
1655114590000|2022-06-13 10:03:10||81.21||81.21||81.21||81.21|50
1655114600000|2022-06-13 10:03:20|81.29||81.29||81.29||81.29||6
1655114610000|2022-06-13 10:03:30|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|132
1655114620000|2022-06-13 10:03:40|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|92
1655114630000|2022-06-13 10:03:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|470
1655114640000|2022-06-13 10:04:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|1151
1655114650000|2022-06-13 10:04:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|242
1655114660000|2022-06-13 10:04:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|97
1655114670000|2022-06-13 10:04:30|81.44||81.39||81.44||81.39||113
1655114680000|2022-06-13 10:04:40|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|28
1655114690000|2022-06-13 10:04:50|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|40
1655114700000|2022-06-13 10:05:00|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|139
1655114710000|2022-06-13 10:05:10|||||||||1719
1655114730000|2022-06-13 10:05:30|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|4
1655114740000|2022-06-13 10:05:40|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|57
1655114750000|2022-06-13 10:05:50||81.26||81.31||81.31||81.26|0
1655114760000|2022-06-13 10:06:00|||||||||5
1655114770000|2022-06-13 10:06:10|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|46
1655114780000|2022-06-13 10:06:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|151
1655114790000|2022-06-13 10:06:30|81.49||81.44||81.49||81.44||43
1655114800000|2022-06-13 10:06:40|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|55
1655114810000|2022-06-13 10:06:50|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|225
1655114820000|2022-06-13 10:07:00|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|158
1655114830000|2022-06-13 10:07:10|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|86
1655114840000|2022-06-13 10:07:20|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|420
1655114850000|2022-06-13 10:07:30|||||||||82
1655114860000|2022-06-13 10:07:40|||||||||324
1655114870000|2022-06-13 10:07:50|||||||||256
1655114880000|2022-06-13 10:08:00|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|90
1655114890000|2022-06-13 10:08:10|||||||||3025
1655114900000|2022-06-13 10:08:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|464
1655114910000|2022-06-13 10:08:30|81.44|81.36|81.44|81.36|81.49|81.36|81.44|81.36|467
1655114920000|2022-06-13 10:08:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|42
1655114930000|2022-06-13 10:08:50|||||||||3024
1655114950000|2022-06-13 10:09:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|115
1655114960000|2022-06-13 10:09:20|||||||||119
1655114970000|2022-06-13 10:09:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|70
1655114980000|2022-06-13 10:09:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|30
1655114990000|2022-06-13 10:09:50|81.49|81.41|81.49|81.41|81.54|81.41|81.49|81.41|12521
1655115000000|2022-06-13 10:10:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|12569
1655115010000|2022-06-13 10:10:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|55
1655115030000|2022-06-13 10:10:30|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|208
1655115040000|2022-06-13 10:10:40|||||||||1
1655115050000|2022-06-13 10:10:50|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|834
1655115060000|2022-06-13 10:11:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|126
1655115080000|2022-06-13 10:11:20|||||||||1
1655115090000|2022-06-13 10:11:30|||||||||1
1655115100000|2022-06-13 10:11:40|||||||||60
1655115120000|2022-06-13 10:12:00|||||||||348
1655115130000|2022-06-13 10:12:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|139
1655115140000|2022-06-13 10:12:20||81.46||81.51||81.51||81.46|1
1655115160000|2022-06-13 10:12:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|37
1655115170000|2022-06-13 10:12:50|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|104
1655115180000|2022-06-13 10:13:00|||||||||1
1655115190000|2022-06-13 10:13:10|81.59||81.54||81.59||81.54||86
1655115200000|2022-06-13 10:13:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|25
1655115210000|2022-06-13 10:13:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|79
1655115230000|2022-06-13 10:13:50|||||||||3
1655115240000|2022-06-13 10:14:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|92
1655115250000|2022-06-13 10:14:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|35
1655115260000|2022-06-13 10:14:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|70
1655115270000|2022-06-13 10:14:30|81.54|81.46|81.54|81.46|81.54|81.51|81.54|81.46|10029
1655115290000|2022-06-13 10:14:50|||||||||10000
1655115300000|2022-06-13 10:15:00|||||||||964
1655115320000|2022-06-13 10:15:20|||||||||12
1655115330000|2022-06-13 10:15:30|||||||||26
1655115340000|2022-06-13 10:15:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|244
1655115350000|2022-06-13 10:15:50|||||||||21
1655115360000|2022-06-13 10:16:00|||||||||54
1655115380000|2022-06-13 10:16:20|||||||||134
1655115390000|2022-06-13 10:16:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|79
1655115400000|2022-06-13 10:16:40|||||||||1
1655115420000|2022-06-13 10:17:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|172
1655115430000|2022-06-13 10:17:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.41|79
1655115440000|2022-06-13 10:17:20|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|22
1655115450000|2022-06-13 10:17:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|27
1655115470000|2022-06-13 10:17:50|||||||||83
1655115490000|2022-06-13 10:18:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|7
1655115500000|2022-06-13 10:18:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|122
1655115510000|2022-06-13 10:18:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|1
1655115540000|2022-06-13 10:19:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|127
1655115550000|2022-06-13 10:19:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|19
1655115570000|2022-06-13 10:19:30|||||||||5
1655115580000|2022-06-13 10:19:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|152
1655115590000|2022-06-13 10:19:50|||||||||3
1655115600000|2022-06-13 10:20:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|8
1655115610000|2022-06-13 10:20:10|||||||||3
1655115620000|2022-06-13 10:20:20|||||||||1
1655115640000|2022-06-13 10:20:40||81.41||81.46||81.46||81.41|74
1655115650000|2022-06-13 10:20:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|28
1655115660000|2022-06-13 10:21:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|577
1655115680000|2022-06-13 10:21:20|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|154
1655115690000|2022-06-13 10:21:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|47
1655115700000|2022-06-13 10:21:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|1
1655115710000|2022-06-13 10:21:50|||||||||3
1655115720000|2022-06-13 10:22:00|||||||||2
1655115730000|2022-06-13 10:22:10|||||||||1
1655115750000|2022-06-13 10:22:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|6
1655115770000|2022-06-13 10:22:50|||||||||164
1655115780000|2022-06-13 10:23:00|||||||||80
1655115790000|2022-06-13 10:23:10|||||||||1
1655115800000|2022-06-13 10:23:20|||||||||7
1655115810000|2022-06-13 10:23:30|||||||||34
1655115820000|2022-06-13 10:23:40|||||||||3
1655115830000|2022-06-13 10:23:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|52
1655115870000|2022-06-13 10:24:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|89
1655115890000|2022-06-13 10:24:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|89
1655115900000|2022-06-13 10:25:00|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|50
1655115910000|2022-06-13 10:25:10|||||||||1
1655115930000|2022-06-13 10:25:30|||||||||12
1655115940000|2022-06-13 10:25:40|||||||||2
1655115960000|2022-06-13 10:26:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|91
1655115980000|2022-06-13 10:26:20|81.54|81.46|81.54|81.46|81.59|81.51|81.54|81.46|207
1655115990000|2022-06-13 10:26:30|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|26
1655116000000|2022-06-13 10:26:40||81.41||81.41||81.46||81.41|0
1655116010000|2022-06-13 10:26:50|81.49|81.46|81.49|81.41|81.49|81.46|81.49|81.41|0
1655116020000|2022-06-13 10:27:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|9
1655116030000|2022-06-13 10:27:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|2
1655116040000|2022-06-13 10:27:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|4
1655116060000|2022-06-13 10:27:40|||||||||4
1655116090000|2022-06-13 10:28:10|||||||||1
1655116100000|2022-06-13 10:28:20|||||||||40
1655116120000|2022-06-13 10:28:40|||||||||3
1655116130000|2022-06-13 10:28:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|73
1655116140000|2022-06-13 10:29:00|||||||||10
1655116170000|2022-06-13 10:29:30|||||||||1
1655116180000|2022-06-13 10:29:40|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|73
1655116190000|2022-06-13 10:29:50||81.36||81.41||81.41||81.36|0
1655116200000|2022-06-13 10:30:00|||||||||1
1655116230000|2022-06-13 10:30:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|3
1655116240000|2022-06-13 10:30:40|||||||||570
1655116250000|2022-06-13 10:30:50|||||||||64
1655116260000|2022-06-13 10:31:00|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|3627
1655116300000|2022-06-13 10:31:40|||||||||3
1655116310000|2022-06-13 10:31:50|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|103
1655116320000|2022-06-13 10:32:00|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.36|6
1655116330000|2022-06-13 10:32:10|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|5
1655116340000|2022-06-13 10:32:20|81.44|81.36|81.44|81.36|81.49|81.41|81.44|81.36|36
1655116350000|2022-06-13 10:32:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|545
1655116360000|2022-06-13 10:32:40|81.54|81.46|81.54|81.41|81.54|81.46|81.54|81.41|21
1655116370000|2022-06-13 10:32:50|81.49|81.46|81.49|81.41|81.49|81.46|81.49|81.41|513
1655116380000|2022-06-13 10:33:00|||||||||3
1655116410000|2022-06-13 10:33:30|||||||||3
1655116440000|2022-06-13 10:34:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|538
1655116460000|2022-06-13 10:34:20|||||||||20
1655116470000|2022-06-13 10:34:30|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.41|24
1655116500000|2022-06-13 10:35:00|||||||||2
1655116530000|2022-06-13 10:35:30|||||||||2
1655116540000|2022-06-13 10:35:40|||||||||33
1655116550000|2022-06-13 10:35:50|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.41|168
1655116560000|2022-06-13 10:36:00|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|5
1655116570000|2022-06-13 10:36:10|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|11
1655116590000|2022-06-13 10:36:30|81.59|81.51|81.59|81.46|81.59|81.51|81.59|81.46|6
1655116600000|2022-06-13 10:36:40|81.54||81.54||81.54||81.54||2
1655116610000|2022-06-13 10:36:50|||||||||2
1655116620000|2022-06-13 10:37:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|4
1655116630000|2022-06-13 10:37:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|34
1655116640000|2022-06-13 10:37:20|||||||||1
1655116650000|2022-06-13 10:37:30|||||||||3
1655116670000|2022-06-13 10:37:50|||||||||1
1655116690000|2022-06-13 10:38:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|484
1655116710000|2022-06-13 10:38:30|81.54||81.49||81.54||81.49||57
1655116730000|2022-06-13 10:38:50|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|56
1655116750000|2022-06-13 10:39:10|||||||||1
1655116760000|2022-06-13 10:39:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|64
1655116770000|2022-06-13 10:39:30|||||||||3
1655116790000|2022-06-13 10:39:50|||||||||26
1655116800000|2022-06-13 10:40:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|0
1655116840000|2022-06-13 10:40:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|35
1655116860000|2022-06-13 10:41:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|33
1655116870000|2022-06-13 10:41:10|||||||||2506
1655116880000|2022-06-13 10:41:20|81.29|81.21|81.34|81.21|81.34|81.26|81.29|81.21|2533
1655116890000|2022-06-13 10:41:30|81.29|81.26|81.34|81.26|81.34|81.26|81.29|81.26|4
1655116900000|2022-06-13 10:41:40||81.21||81.26||81.26||81.21|0
1655116910000|2022-06-13 10:41:50||81.21||81.26||81.26||81.21|74
1655116930000|2022-06-13 10:42:10|||||||||1
1655116960000|2022-06-13 10:42:40|||||||||34
1655116980000|2022-06-13 10:43:00|||||||||31
1655116990000|2022-06-13 10:43:10|||||||||1
1655117000000|2022-06-13 10:43:20|||||||||4
1655117020000|2022-06-13 10:43:40|||||||||28
1655117040000|2022-06-13 10:44:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|99
1655117060000|2022-06-13 10:44:20|||||||||11
1655117070000|2022-06-13 10:44:30|||||||||12
1655117080000|2022-06-13 10:44:40|||||||||1
1655117090000|2022-06-13 10:44:50|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|11
1655117100000|2022-06-13 10:45:00|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.31|7
1655117110000|2022-06-13 10:45:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|0
1655117120000|2022-06-13 10:45:20|||||||||2
1655117130000|2022-06-13 10:45:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|22
1655117150000|2022-06-13 10:45:50|||||||||316
1655117160000|2022-06-13 10:46:00|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|19
1655117170000|2022-06-13 10:46:10|81.49||81.49||81.49||81.49||19
1655117180000|2022-06-13 10:46:20||81.41||81.41||81.41||81.41|0
1655117190000|2022-06-13 10:46:30|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|115
1655117200000|2022-06-13 10:46:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|25
1655117220000|2022-06-13 10:47:00||81.31||81.36||81.36||81.31|10
1655117230000|2022-06-13 10:47:10||81.31||81.36||81.36||81.31|1
1655117240000|2022-06-13 10:47:20||81.31||81.36||81.36||81.31|4
1655117250000|2022-06-13 10:47:30||81.31||81.31||81.36||81.31|0
1655117260000|2022-06-13 10:47:40|81.39||81.39||81.39||81.39||0
1655117280000|2022-06-13 10:48:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|510
1655117290000|2022-06-13 10:48:10|81.49|81.41|81.49|81.36|81.49|81.41|81.49|81.36|14
1655117300000|2022-06-13 10:48:20|81.44|81.41|81.49|81.41|81.49|81.41|81.44|81.41|3
1655117310000|2022-06-13 10:48:30||81.36||81.41||81.41||81.36|0
1655117320000|2022-06-13 10:48:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|5
1655117330000|2022-06-13 10:48:50|||||||||1
1655117340000|2022-06-13 10:49:00|||||||||3
1655117360000|2022-06-13 10:49:20|||||||||3
1655117370000|2022-06-13 10:49:30|||||||||1
1655117390000|2022-06-13 10:49:50|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|19
1655117400000|2022-06-13 10:50:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|3
1655117410000|2022-06-13 10:50:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|3
1655117420000|2022-06-13 10:50:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|361
1655117430000|2022-06-13 10:50:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|204
1655117440000|2022-06-13 10:50:40||81.31||81.36||81.36||81.31|11
1655117450000|2022-06-13 10:50:50|81.39|81.31|81.44|81.31|81.44|81.36|81.39|81.31|3
1655117460000|2022-06-13 10:51:00|81.39|81.36|81.39|81.31|81.44|81.36|81.39|81.31|22
1655117470000|2022-06-13 10:51:10|||||||||120
1655117480000|2022-06-13 10:51:20|||||||||3
1655117490000|2022-06-13 10:51:30|||||||||1
1655117510000|2022-06-13 10:51:50||81.26||81.31||81.31||81.26|0
1655117520000|2022-06-13 10:52:00|||||||||1
1655117530000|2022-06-13 10:52:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|25
1655117570000|2022-06-13 10:52:50|81.29|81.21|81.29|81.21|81.34|81.21|81.29|81.21|0
1655117590000|2022-06-13 10:53:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|16
1655117600000|2022-06-13 10:53:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|152
1655117610000|2022-06-13 10:53:30||81.26||81.26||81.31||81.26|17
1655117620000|2022-06-13 10:53:40|81.34|81.31|81.39|81.31|81.39|81.31|81.34|81.31|0
1655117640000|2022-06-13 10:54:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|52
1655117660000|2022-06-13 10:54:20|||||||||1
1655117690000|2022-06-13 10:54:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|13
1655117710000|2022-06-13 10:55:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|142
1655117720000|2022-06-13 10:55:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|9
1655117730000|2022-06-13 10:55:30|81.44|81.36|81.44|81.31|81.44|81.36|81.44|81.31|26
1655117740000|2022-06-13 10:55:40|81.39|81.36|81.39|81.31|81.39|81.36|81.39|81.31|1
1655117750000|2022-06-13 10:55:50||81.26||81.31||81.31||81.26|1
1655117770000|2022-06-13 10:56:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|8
1655117790000|2022-06-13 10:56:30|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|4
1655117810000|2022-06-13 10:56:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|3
1655117820000|2022-06-13 10:57:00|81.24|81.16|81.24|81.16|81.29|81.21|81.24|81.16|87
1655117830000|2022-06-13 10:57:10|||||||||4
1655117840000|2022-06-13 10:57:20|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|9
1655117850000|2022-06-13 10:57:30|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.21|29
1655117860000|2022-06-13 10:57:40||81.16||81.16||81.16||81.16|0
1655117870000|2022-06-13 10:57:50||81.21||81.16||81.21||81.16|0
1655117880000|2022-06-13 10:58:00||81.21||81.16||81.21||81.16|3
1655117900000|2022-06-13 10:58:20|81.24||81.24||81.24||81.24||0
1655117910000|2022-06-13 10:58:30|81.29||81.29||81.29||81.29||3
1655117920000|2022-06-13 10:58:40|81.24|81.21|81.29|81.21|81.29|81.21|81.24|81.21|34
1655117950000|2022-06-13 10:59:10||81.16||81.21||81.21||81.16|9
1655117960000|2022-06-13 10:59:20|81.24|81.16|81.24|81.16|81.29|81.21|81.24|81.16|6
1655117970000|2022-06-13 10:59:30|||||||||1
1655117980000|2022-06-13 10:59:40|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|5
1655117990000|2022-06-13 10:59:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.11|10
1655118000000|2022-06-13 11:00:00|81.29|81.21|81.29|81.21|81.34|81.26|81.29|81.21|109
1655118010000|2022-06-13 11:00:10|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|51
1655118020000|2022-06-13 11:00:20|81.34|81.26|81.34|81.26|81.39|81.31|81.29|81.26|82
1655118050000|2022-06-13 11:00:50|||||||||1
1655118060000|2022-06-13 11:01:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|9
1655118090000|2022-06-13 11:01:30|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|2504
1655118100000|2022-06-13 11:01:40|81.34|81.26|81.34|81.26|81.34|81.26|81.29|81.21|2737
1655118110000|2022-06-13 11:01:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|19
1655118120000|2022-06-13 11:02:00|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|4
1655118130000|2022-06-13 11:02:10|81.34|81.26|81.34|81.21|81.34|81.26|81.34|81.21|41
1655118140000|2022-06-13 11:02:20|81.29||81.29||81.29||81.29||3000
1655118150000|2022-06-13 11:02:30|||||||||3000
1655118160000|2022-06-13 11:02:40|81.34|81.26|81.34|81.26|81.34|81.26|81.29|81.21|99
1655118180000|2022-06-13 11:03:00|||||||||3
1655118200000|2022-06-13 11:03:20|81.39||81.39||81.39||81.39||127
1655118210000|2022-06-13 11:03:30|81.44|81.31|81.44|81.36|81.44|81.36|81.44|81.31|108
1655118220000|2022-06-13 11:03:40|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|184
1655118230000|2022-06-13 11:03:50|81.39|81.31|81.54|81.46|81.54|81.46|81.39|81.31|962
1655118240000|2022-06-13 11:04:00|||||||||1
1655118250000|2022-06-13 11:04:10|81.49|81.41|81.49|81.41|81.49|81.46|81.49|81.41|32
1655118270000|2022-06-13 11:04:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.41|3
1655118280000|2022-06-13 11:04:40||81.41||81.46||81.46||81.41|261
1655118290000|2022-06-13 11:04:50|||||||||1
1655118300000|2022-06-13 11:05:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|8
1655118320000|2022-06-13 11:05:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|6
1655118330000|2022-06-13 11:05:30|81.49|81.41|81.49|81.36|81.49|81.41|81.49|81.36|136
1655118340000|2022-06-13 11:05:40|81.44|81.41|81.49|81.36|81.49|81.41|81.44|81.36|80
1655118350000|2022-06-13 11:05:50||81.41||81.41||81.41||81.41|581
1655118360000|2022-06-13 11:06:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|22
1655118380000|2022-06-13 11:06:20|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|391
1655118390000|2022-06-13 11:06:30|||||||||1
1655118410000|2022-06-13 11:06:50|||||||||36
1655118420000|2022-06-13 11:07:00|||||||||3
1655118440000|2022-06-13 11:07:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|224
1655118470000|2022-06-13 11:07:50|81.54||81.49||81.54||81.49||143
1655118480000|2022-06-13 11:08:00|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.46|138
1655118490000|2022-06-13 11:08:10|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|152
1655118510000|2022-06-13 11:08:30|||||||||1
1655118520000|2022-06-13 11:08:40|||||||||2
1655118530000|2022-06-13 11:08:50|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|64
1655118540000|2022-06-13 11:09:00|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|157
1655118550000|2022-06-13 11:09:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|41
1655118560000|2022-06-13 11:09:20||81.36||81.41||81.41||81.36|0
1655118570000|2022-06-13 11:09:30||81.36||81.41||81.41||81.36|0
1655118580000|2022-06-13 11:09:40|||||||||2
1655118600000|2022-06-13 11:10:00|||||||||5
1655118610000|2022-06-13 11:10:10|81.44|81.36|81.49|81.36|81.49|81.41|81.44|81.36|65
1655118620000|2022-06-13 11:10:20||81.41||81.41||81.41||81.36|91
1655118630000|2022-06-13 11:10:30|81.44|81.36|81.49|81.41|81.54|81.46|81.44|81.36|813
1655118640000|2022-06-13 11:10:40|81.54||81.54||81.54||81.49||94
1655118650000|2022-06-13 11:10:50||81.46||81.41||81.46||81.41|51
1655118660000|2022-06-13 11:11:00|81.49|81.46|81.54|81.41|81.54|81.46|81.49|81.41|267
1655118670000|2022-06-13 11:11:10||81.46||81.41||81.46||81.41|41
1655118680000|2022-06-13 11:11:20||81.46||81.41||81.46||81.41|0
1655118690000|2022-06-13 11:11:30|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.41|85
1655118700000|2022-06-13 11:11:40||81.41||81.46||81.46||81.41|0
1655118720000|2022-06-13 11:12:00|81.49|81.41|81.54|81.41|81.54|81.41|81.49|81.41|77
1655118730000|2022-06-13 11:12:10||81.46||81.46||81.46||81.41|0
1655118740000|2022-06-13 11:12:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|741
1655118750000|2022-06-13 11:12:30|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|98
1655118760000|2022-06-13 11:12:40|||||||||100
1655118770000|2022-06-13 11:12:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|119
1655118780000|2022-06-13 11:13:00|||||||||78
1655118790000|2022-06-13 11:13:10|81.59|81.51|81.59|81.51|81.64|81.51|81.59|81.51|325
1655118800000|2022-06-13 11:13:20|81.64|81.56|81.74|81.66|81.74|81.66|81.64|81.56|982
1655118820000|2022-06-13 11:13:40|81.69|81.61|81.74|81.66|81.74|81.66|81.69|81.61|349
1655118830000|2022-06-13 11:13:50|||||||||6
1655118840000|2022-06-13 11:14:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|3
1655118850000|2022-06-13 11:14:10|||||||||96
1655118860000|2022-06-13 11:14:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|7
1655118870000|2022-06-13 11:14:30|81.59|81.51|81.59|81.51|81.59|81.56|81.59|81.51|0
1655118890000|2022-06-13 11:14:50|||||||||3
1655118900000|2022-06-13 11:15:00|||||||||3
1655118910000|2022-06-13 11:15:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.51|10
1655118920000|2022-06-13 11:15:20||81.51||81.56||81.56||81.51|5
1655118930000|2022-06-13 11:15:30||81.51||81.56||81.56||81.51|0
1655118940000|2022-06-13 11:15:40|||||||||9
1655118950000|2022-06-13 11:15:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|40
1655118960000|2022-06-13 11:16:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|7
1655118970000|2022-06-13 11:16:10|||||||||23
1655118980000|2022-06-13 11:16:20|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|69
1655118990000|2022-06-13 11:16:30|||||||||629
1655119000000|2022-06-13 11:16:40|||||||||1
1655119010000|2022-06-13 11:16:50|||||||||101
1655119020000|2022-06-13 11:17:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|53
1655119030000|2022-06-13 11:17:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|16
1655119040000|2022-06-13 11:17:20|||||||||443
1655119050000|2022-06-13 11:17:30|||||||||150
1655119060000|2022-06-13 11:17:40|||||||||613
1655119090000|2022-06-13 11:18:10||81.51||81.51||81.51||81.51|75
1655119100000|2022-06-13 11:18:20|81.59||81.59||81.59||81.59||0
1655119110000|2022-06-13 11:18:30|||||||||221
1655119120000|2022-06-13 11:18:40|||||||||89
1655119130000|2022-06-13 11:18:50|||||||||10
1655119140000|2022-06-13 11:19:00|||||||||57
1655119150000|2022-06-13 11:19:10|||||||||545
1655119160000|2022-06-13 11:19:20|||||||||634
1655119170000|2022-06-13 11:19:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|161
1655119180000|2022-06-13 11:19:40|||||||||105
1655119190000|2022-06-13 11:19:50|||||||||2
1655119200000|2022-06-13 11:20:00||81.41||81.46||81.46||81.41|320
1655119210000|2022-06-13 11:20:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|108
1655119240000|2022-06-13 11:20:40|||||||||3
1655119250000|2022-06-13 11:20:50|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|19
1655119270000|2022-06-13 11:21:10|||||||||1
1655119280000|2022-06-13 11:21:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|6
1655119310000|2022-06-13 11:21:50|||||||||150
1655119320000|2022-06-13 11:22:00|81.44||81.44||81.44||81.44||18
1655119330000|2022-06-13 11:22:10|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.36|22
1655119340000|2022-06-13 11:22:20|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|53
1655119350000|2022-06-13 11:22:30|||||||||1
1655119360000|2022-06-13 11:22:40|||||||||3
1655119380000|2022-06-13 11:23:00|||||||||1
1655119410000|2022-06-13 11:23:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|8
1655119420000|2022-06-13 11:23:40|||||||||1
1655119450000|2022-06-13 11:24:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|267
1655119470000|2022-06-13 11:24:30|||||||||553
1655119480000|2022-06-13 11:24:40|81.29|81.21|81.29|81.21|81.34|81.21|81.29|81.21|8
1655119490000|2022-06-13 11:24:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|39
1655119500000|2022-06-13 11:25:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|12
1655119510000|2022-06-13 11:25:10|||||||||1
1655119520000|2022-06-13 11:25:20|81.34|81.26|81.34|81.26|81.39|81.26|81.34|81.26|7
1655119560000|2022-06-13 11:26:00|||||||||1
1655119570000|2022-06-13 11:26:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|32
1655119590000|2022-06-13 11:26:30|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|6
1655119600000|2022-06-13 11:26:40|||||||||4
1655119640000|2022-06-13 11:27:20|||||||||5
1655119670000|2022-06-13 11:27:50|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|5021
1655119700000|2022-06-13 11:28:20|||||||||5004
1655119710000|2022-06-13 11:28:30|||||||||1
1655119720000|2022-06-13 11:28:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|30
1655119740000|2022-06-13 11:29:00|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|297
1655119750000|2022-06-13 11:29:10|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|203
1655119760000|2022-06-13 11:29:20|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.41|104
1655119770000|2022-06-13 11:29:30|81.49|81.41|81.54|81.41|81.54|81.46|81.49|81.41|9
1655119780000|2022-06-13 11:29:40|81.49|81.46|81.49|81.41|81.54|81.46|81.49|81.41|6
1655119790000|2022-06-13 11:29:50|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|4
1655119800000|2022-06-13 11:30:00|||||||||3
1655119810000|2022-06-13 11:30:10|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|53
1655119820000|2022-06-13 11:30:20||81.36||81.36||81.36||81.36|0
1655119830000|2022-06-13 11:30:30|81.44||81.44||81.44||81.44||3
1655119840000|2022-06-13 11:30:40|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|131
1655119850000|2022-06-13 11:30:50|||||||||1
1655119860000|2022-06-13 11:31:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|38
1655119870000|2022-06-13 11:31:10|||||||||1
1655119890000|2022-06-13 11:31:30|||||||||1
1655119910000|2022-06-13 11:31:50|||||||||1
1655119940000|2022-06-13 11:32:20|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|65
1655119950000|2022-06-13 11:32:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|3
1655119960000|2022-06-13 11:32:40|||||||||3
1655120000000|2022-06-13 11:33:20|||||||||1
1655120010000|2022-06-13 11:33:30|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|5
1655120040000|2022-06-13 11:34:00|||||||||1
1655120050000|2022-06-13 11:34:10|81.49||81.44||81.49||81.44||3
1655120060000|2022-06-13 11:34:20|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|4
1655120070000|2022-06-13 11:34:30|||||||||3
1655120090000|2022-06-13 11:34:50|||||||||45
1655120110000|2022-06-13 11:35:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|50
1655120120000|2022-06-13 11:35:20|||||||||31
1655120140000|2022-06-13 11:35:40|||||||||554
1655120150000|2022-06-13 11:35:50|||||||||1
1655120170000|2022-06-13 11:36:10|||||||||4
1655120180000|2022-06-13 11:36:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|61
1655120190000|2022-06-13 11:36:30|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.26|72
1655120230000|2022-06-13 11:37:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|192
1655120240000|2022-06-13 11:37:20|||||||||2
1655120250000|2022-06-13 11:37:30|||||||||15
1655120270000|2022-06-13 11:37:50|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|1
1655120280000|2022-06-13 11:38:00|81.39|81.31|81.39|81.31|81.39|81.36|81.39|81.31|3
1655120290000|2022-06-13 11:38:10|||||||||1
1655120310000|2022-06-13 11:38:30|||||||||3
1655120320000|2022-06-13 11:38:40|||||||||364
1655120330000|2022-06-13 11:38:50|||||||||50
1655120340000|2022-06-13 11:39:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|92
1655120350000|2022-06-13 11:39:10|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|453
1655120360000|2022-06-13 11:39:20|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.26|35
1655120380000|2022-06-13 11:39:40|||||||||55
1655120390000|2022-06-13 11:39:50|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|7
1655120410000|2022-06-13 11:40:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|6
1655120420000|2022-06-13 11:40:20|||||||||3
1655120430000|2022-06-13 11:40:30|81.39|81.31|81.39|81.26|81.39|81.31|81.34|81.26|7
1655120440000|2022-06-13 11:40:40|81.34||81.34||81.34||81.34||1
1655120480000|2022-06-13 11:41:20|81.29|81.21|81.29|81.21|81.34|81.21|81.29|81.21|34
1655120490000|2022-06-13 11:41:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|1
1655120540000|2022-06-13 11:42:20|||||||||3
1655120590000|2022-06-13 11:43:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|57
1655120600000|2022-06-13 11:43:20|||||||||2
1655120610000|2022-06-13 11:43:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|54
1655120620000|2022-06-13 11:43:40||81.21||81.21||81.21||81.21|24
1655120630000|2022-06-13 11:43:50|81.29|81.26|81.34|81.26|81.34|81.26|81.29|81.26|0
1655120650000|2022-06-13 11:44:10|81.29|81.21|81.34|81.21|81.34|81.21|81.29|81.21|17
1655120660000|2022-06-13 11:44:20||81.26||81.26||81.26||81.21|3
1655120670000|2022-06-13 11:44:30||81.21||81.26||81.26||81.21|0
1655120680000|2022-06-13 11:44:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|0
1655120690000|2022-06-13 11:44:50|81.34||81.34||81.34||81.34||3
1655120700000|2022-06-13 11:45:00|81.29|81.26|81.34|81.26|81.34|81.26|81.29|81.21|11
1655120710000|2022-06-13 11:45:10||81.21||81.26||81.26||81.21|68
1655120720000|2022-06-13 11:45:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|0
1655120730000|2022-06-13 11:45:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|30
1655120740000|2022-06-13 11:45:40||81.21||81.26||81.26||81.21|1
1655120770000|2022-06-13 11:46:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|250
1655120780000|2022-06-13 11:46:20|||||||||3
1655120790000|2022-06-13 11:46:30|||||||||1
1655120800000|2022-06-13 11:46:40|||||||||17
1655120840000|2022-06-13 11:47:20|||||||||3
1655120880000|2022-06-13 11:48:00|||||||||2
1655120890000|2022-06-13 11:48:10|||||||||2
1655120910000|2022-06-13 11:48:30|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|242
1655120920000|2022-06-13 11:48:40|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|20
1655120950000|2022-06-13 11:49:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|225
1655120970000|2022-06-13 11:49:30|||||||||34
1655121010000|2022-06-13 11:50:10|||||||||3
1655121020000|2022-06-13 11:50:20|||||||||1
1655121040000|2022-06-13 11:50:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|206
1655121050000|2022-06-13 11:50:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|37
1655121060000|2022-06-13 11:51:00|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|3
1655121080000|2022-06-13 11:51:20|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|9
1655121090000|2022-06-13 11:51:30|81.24||81.19||81.24||81.19||3
1655121130000|2022-06-13 11:52:10|||||||||3
1655121140000|2022-06-13 11:52:20|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|43
1655121170000|2022-06-13 11:52:50|||||||||2
1655121180000|2022-06-13 11:53:00|||||||||2
1655121210000|2022-06-13 11:53:30|||||||||2
1655121220000|2022-06-13 11:53:40|81.14|81.06|81.19|81.06|81.19|81.06|81.14|81.06|3
1655121230000|2022-06-13 11:53:50||81.11||81.11||81.11||81.11|0
1655121250000|2022-06-13 11:54:10|||||||||3
1655121280000|2022-06-13 11:54:40|||||||||1
1655121290000|2022-06-13 11:54:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|92
1655121310000|2022-06-13 11:55:10|||||||||1
1655121320000|2022-06-13 11:55:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|20
1655121330000|2022-06-13 11:55:30|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|14
1655121350000|2022-06-13 11:55:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|23
1655121370000|2022-06-13 11:56:10|||||||||3
1655121380000|2022-06-13 11:56:20|||||||||3
1655121420000|2022-06-13 11:57:00|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|431
1655121450000|2022-06-13 11:57:30|||||||||1
1655121460000|2022-06-13 11:57:40|||||||||1
1655121480000|2022-06-13 11:58:00|||||||||22
1655121490000|2022-06-13 11:58:10|||||||||2
1655121510000|2022-06-13 11:58:30|||||||||1
1655121570000|2022-06-13 11:59:30|||||||||212
1655121580000|2022-06-13 11:59:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|27
1655121590000|2022-06-13 11:59:50|81.24|81.16|81.24|81.16|81.24|81.21|81.24|81.16|45
1655121600000|2022-06-13 12:00:00|||||||||3
1655121610000|2022-06-13 12:00:10|||||||||1
1655121630000|2022-06-13 12:00:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|233
1655121650000|2022-06-13 12:00:50|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|119
1655121680000|2022-06-13 12:01:20|||||||||2617
1655121700000|2022-06-13 12:01:40|||||||||2500
1655121710000|2022-06-13 12:01:50|81.24|81.16|81.24|81.16|81.29|81.16|81.24|81.16|59
1655121720000|2022-06-13 12:02:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|33
1655121740000|2022-06-13 12:02:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|1
1655121750000|2022-06-13 12:02:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|12
1655121760000|2022-06-13 12:02:40|||||||||1
1655121810000|2022-06-13 12:03:30|||||||||18
1655121820000|2022-06-13 12:03:40|||||||||1
1655121830000|2022-06-13 12:03:50|||||||||1
1655121840000|2022-06-13 12:04:00|||||||||5
1655121900000|2022-06-13 12:05:00|||||||||1
1655121910000|2022-06-13 12:05:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|4
1655121960000|2022-06-13 12:06:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|49
1655122000000|2022-06-13 12:06:40||81.16||81.21||81.21||81.16|0
1655122010000|2022-06-13 12:06:50|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|10
1655122040000|2022-06-13 12:07:20|81.24|81.16|81.29|81.16|81.29|81.16|81.24|81.16|18
1655122050000|2022-06-13 12:07:30||81.21||81.21||81.21||81.21|1
1655122070000|2022-06-13 12:07:50|||||||||2
1655122080000|2022-06-13 12:08:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|34
1655122120000|2022-06-13 12:08:40|81.29|81.21|81.34|81.21|81.34|81.21|81.29|81.21|70
1655122130000|2022-06-13 12:08:50|81.29||81.29||81.29||81.29||0
1655122140000|2022-06-13 12:09:00|||||||||503
1655122150000|2022-06-13 12:09:10|||||||||56
1655122160000|2022-06-13 12:09:20|||||||||2
1655122170000|2022-06-13 12:09:30|||||||||159
1655122180000|2022-06-13 12:09:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|75
1655122190000|2022-06-13 12:09:50|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|86
1655122210000|2022-06-13 12:10:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|66
1655122220000|2022-06-13 12:10:20|||||||||63
1655122230000|2022-06-13 12:10:30|||||||||6
1655122240000|2022-06-13 12:10:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|556
1655122250000|2022-06-13 12:10:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|444
1655122260000|2022-06-13 12:11:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|317
1655122310000|2022-06-13 12:11:50|81.39|81.31|81.39|81.31|81.44|81.36|81.39|81.31|727
1655122320000|2022-06-13 12:12:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|32
1655122330000|2022-06-13 12:12:10|||||||||26
1655122340000|2022-06-13 12:12:20|||||||||1
1655122350000|2022-06-13 12:12:30|||||||||8
1655122390000|2022-06-13 12:13:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|142
1655122430000|2022-06-13 12:13:50|||||||||3
1655122440000|2022-06-13 12:14:00|||||||||1
1655122450000|2022-06-13 12:14:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|76
1655122490000|2022-06-13 12:14:50|||||||||1
1655122500000|2022-06-13 12:15:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|21
1655122550000|2022-06-13 12:15:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|70
1655122570000|2022-06-13 12:16:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|250
1655122590000|2022-06-13 12:16:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|4
1655122600000|2022-06-13 12:16:40|||||||||1
1655122610000|2022-06-13 12:16:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|17
1655122620000|2022-06-13 12:17:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|13
1655122630000|2022-06-13 12:17:10|||||||||1
1655122660000|2022-06-13 12:17:40|||||||||2
1655122670000|2022-06-13 12:17:50|||||||||1
1655122680000|2022-06-13 12:18:00|||||||||37
1655122690000|2022-06-13 12:18:10|||||||||12
1655122700000|2022-06-13 12:18:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|7
1655122710000|2022-06-13 12:18:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|35
1655122750000|2022-06-13 12:19:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|14
1655122760000|2022-06-13 12:19:20|81.54||81.49||81.54||81.49||3
1655122770000|2022-06-13 12:19:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|55
1655122780000|2022-06-13 12:19:40|||||||||4
1655122790000|2022-06-13 12:19:50|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|177
1655122800000|2022-06-13 12:20:00|||||||||20
1655122810000|2022-06-13 12:20:10|||||||||4
1655122820000|2022-06-13 12:20:20|81.59|81.51|81.59|81.51|81.64|81.51|81.59|81.51|189
1655122830000|2022-06-13 12:20:30|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|9
1655122850000|2022-06-13 12:20:50|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|40
1655122860000|2022-06-13 12:21:00||81.46||81.51||81.51||81.46|1
1655122870000|2022-06-13 12:21:10||81.46||81.51||81.51||81.46|4
1655122900000|2022-06-13 12:21:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|36
1655122910000|2022-06-13 12:21:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|3132
1655122920000|2022-06-13 12:22:00|||||||||1879
1655122930000|2022-06-13 12:22:10|||||||||1
1655122950000|2022-06-13 12:22:30|||||||||2
1655122980000|2022-06-13 12:23:00|||||||||5
1655122990000|2022-06-13 12:23:10|||||||||6
1655123000000|2022-06-13 12:23:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|75
1655123010000|2022-06-13 12:23:30|||||||||3
1655123020000|2022-06-13 12:23:40|||||||||3
1655123030000|2022-06-13 12:23:50|||||||||2
1655123070000|2022-06-13 12:24:30|||||||||2
1655123080000|2022-06-13 12:24:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|153
1655123090000|2022-06-13 12:24:50|||||||||1
1655123140000|2022-06-13 12:25:40|||||||||3
1655123150000|2022-06-13 12:25:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|21
1655123160000|2022-06-13 12:26:00|||||||||3
1655123170000|2022-06-13 12:26:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|7
1655123190000|2022-06-13 12:26:30|81.54|81.46|81.59|81.46|81.59|81.51|81.54|81.46|9
1655123200000|2022-06-13 12:26:40|81.54||81.54||81.54||81.54||1
1655123210000|2022-06-13 12:26:50|||||||||1
1655123220000|2022-06-13 12:27:00|81.59||81.54||81.59||81.54||3
1655123230000|2022-06-13 12:27:10|||||||||51
1655123240000|2022-06-13 12:27:20|||||||||50
1655123250000|2022-06-13 12:27:30|||||||||102
1655123260000|2022-06-13 12:27:40|81.49|81.41|81.54|81.41|81.54|81.41|81.49|81.41|20
1655123270000|2022-06-13 12:27:50||81.46||81.46||81.46||81.46|0
1655123280000|2022-06-13 12:28:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|31
1655123310000|2022-06-13 12:28:30|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|2662
1655123320000|2022-06-13 12:28:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|201
1655123340000|2022-06-13 12:29:00|||||||||4
1655123350000|2022-06-13 12:29:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|52
1655123360000|2022-06-13 12:29:20|81.54|81.46|81.64|81.56|81.64|81.56|81.54|81.46|708
1655123370000|2022-06-13 12:29:30|||||||||26
1655123380000|2022-06-13 12:29:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|862
1655123390000|2022-06-13 12:29:50|||||||||2970
1655123400000|2022-06-13 12:30:00|81.64|81.56|81.69|81.61|81.74|81.61|81.64|81.56|1188
1655123410000|2022-06-13 12:30:10|||||||||6
1655123420000|2022-06-13 12:30:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|212
1655123430000|2022-06-13 12:30:30|||||||||211
1655123460000|2022-06-13 12:31:00|||||||||292
1655123470000|2022-06-13 12:31:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|718
1655123490000|2022-06-13 12:31:30|||||||||4
1655123500000|2022-06-13 12:31:40|||||||||1
1655123540000|2022-06-13 12:32:20|81.84|81.76|81.84|81.76|81.84|81.76|81.79|81.71|567
1655123560000|2022-06-13 12:32:40|81.89|81.81|81.89|81.81|81.89|81.81|81.84|81.76|554
1655123570000|2022-06-13 12:32:50|||||||||1321
1655123580000|2022-06-13 12:33:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|467
1655123590000|2022-06-13 12:33:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|64
1655123600000|2022-06-13 12:33:20|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|137
1655123610000|2022-06-13 12:33:30|||||||||31
1655123620000|2022-06-13 12:33:40|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.71|44
1655123640000|2022-06-13 12:34:00|||||||||3000
1655123650000|2022-06-13 12:34:10|||||||||1
1655123660000|2022-06-13 12:34:20|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|7
1655123670000|2022-06-13 12:34:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|99
1655123700000|2022-06-13 12:35:00||81.61||81.66||81.66||81.61|40
1655123720000|2022-06-13 12:35:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|16
1655123730000|2022-06-13 12:35:30|||||||||3
1655123760000|2022-06-13 12:36:00|81.64|81.56|81.64|81.56|81.69|81.61|81.64|81.56|52
1655123800000|2022-06-13 12:36:40|||||||||1
1655123810000|2022-06-13 12:36:50|||||||||103
1655123830000|2022-06-13 12:37:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|8
1655123840000|2022-06-13 12:37:20|||||||||7
1655123850000|2022-06-13 12:37:30|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|24
1655123860000|2022-06-13 12:37:40|81.64|81.56|81.64|81.51|81.64|81.56|81.64|81.51|29
1655123870000|2022-06-13 12:37:50||81.56||81.56||81.56||81.56|12
1655123880000|2022-06-13 12:38:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|19
1655123890000|2022-06-13 12:38:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|11
1655123900000|2022-06-13 12:38:20|||||||||8
1655123910000|2022-06-13 12:38:30|||||||||8
1655123920000|2022-06-13 12:38:40|||||||||9
1655123930000|2022-06-13 12:38:50|||||||||8
1655123940000|2022-06-13 12:39:00|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|109
1655123950000|2022-06-13 12:39:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|19
1655123960000|2022-06-13 12:39:20|||||||||11
1655123970000|2022-06-13 12:39:30|||||||||137
1655123980000|2022-06-13 12:39:40|||||||||8
1655123990000|2022-06-13 12:39:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|79
1655124000000|2022-06-13 12:40:00|||||||||4
1655124010000|2022-06-13 12:40:10|||||||||39
1655124020000|2022-06-13 12:40:20|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|23
1655124030000|2022-06-13 12:40:30|||||||||8
1655124040000|2022-06-13 12:40:40|||||||||7
1655124050000|2022-06-13 12:40:50|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|176
1655124060000|2022-06-13 12:41:00|||||||||7
1655124070000|2022-06-13 12:41:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|68
1655124080000|2022-06-13 12:41:20|81.74|81.66|81.79|81.71|81.79|81.71|81.74|81.66|67
1655124090000|2022-06-13 12:41:30|||||||||9
1655124100000|2022-06-13 12:41:40||81.66||81.71||81.71||81.66|27
1655124110000|2022-06-13 12:41:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|22
1655124140000|2022-06-13 12:42:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|94
1655124150000|2022-06-13 12:42:30||81.56||81.61||81.61||81.56|41
1655124160000|2022-06-13 12:42:40|||||||||16
1655124170000|2022-06-13 12:42:50|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|124
1655124180000|2022-06-13 12:43:00|||||||||39
1655124190000|2022-06-13 12:43:10|||||||||1
1655124200000|2022-06-13 12:43:20|||||||||3
1655124230000|2022-06-13 12:43:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|16
1655124240000|2022-06-13 12:44:00|||||||||15
1655124260000|2022-06-13 12:44:20|||||||||75
1655124270000|2022-06-13 12:44:30|||||||||118
1655124280000|2022-06-13 12:44:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|527
1655124290000|2022-06-13 12:44:50|||||||||14571
1655124310000|2022-06-13 12:45:10|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|95
1655124320000|2022-06-13 12:45:20|||||||||3
1655124330000|2022-06-13 12:45:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|3753
1655124340000|2022-06-13 12:45:40|||||||||6074
1655124350000|2022-06-13 12:45:50|||||||||119
1655124380000|2022-06-13 12:46:20|||||||||1
1655124400000|2022-06-13 12:46:40|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|106
1655124410000|2022-06-13 12:46:50|81.74|81.66|81.79|81.66|81.79|81.66|81.74|81.66|181
1655124420000|2022-06-13 12:47:00|81.74|81.71|81.79|81.66|81.79|81.71|81.74|81.66|134
1655124430000|2022-06-13 12:47:10|81.74||81.74||81.74||81.74||0
1655124440000|2022-06-13 12:47:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|5
1655124450000|2022-06-13 12:47:30|||||||||16
1655124460000|2022-06-13 12:47:40|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|20
1655124470000|2022-06-13 12:47:50|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|6
1655124480000|2022-06-13 12:48:00|||||||||97
1655124530000|2022-06-13 12:48:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|95
1655124540000|2022-06-13 12:49:00|||||||||4
1655124550000|2022-06-13 12:49:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|15
1655124590000|2022-06-13 12:49:50|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|12
1655124620000|2022-06-13 12:50:20|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|18
1655124630000|2022-06-13 12:50:30||81.56||81.61||81.61||81.56|2
1655124640000|2022-06-13 12:50:40|81.64|81.56|81.64|81.56|81.64|81.61|81.64|81.56|20
1655124660000|2022-06-13 12:51:00|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|63
1655124670000|2022-06-13 12:51:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|7
1655124680000|2022-06-13 12:51:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|5
1655124690000|2022-06-13 12:51:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|31
1655124700000|2022-06-13 12:51:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|12
1655124710000|2022-06-13 12:51:50|81.69||81.64||81.69||81.64||24
1655124720000|2022-06-13 12:52:00|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|47
1655124740000|2022-06-13 12:52:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|37
1655124750000|2022-06-13 12:52:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|2
1655124770000|2022-06-13 12:52:50|81.69||81.64||81.69||81.64||133
1655124780000|2022-06-13 12:53:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|59
1655124790000|2022-06-13 12:53:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|15
1655124820000|2022-06-13 12:53:40|||||||||1
1655124850000|2022-06-13 12:54:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|443
1655124860000|2022-06-13 12:54:20|||||||||181
1655124870000|2022-06-13 12:54:30|||||||||140
1655124910000|2022-06-13 12:55:10|||||||||4
1655124930000|2022-06-13 12:55:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|45
1655124940000|2022-06-13 12:55:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|21
1655124950000|2022-06-13 12:55:50|81.54|81.46|81.54|81.46|81.59|81.51|81.54|81.46|292
1655124960000|2022-06-13 12:56:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|9
1655125030000|2022-06-13 12:57:10|||||||||3
1655125060000|2022-06-13 12:57:40|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|45
1655125090000|2022-06-13 12:58:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|36
1655125110000|2022-06-13 12:58:30|||||||||1
1655125140000|2022-06-13 12:59:00|||||||||140
1655125150000|2022-06-13 12:59:10|||||||||55
1655125180000|2022-06-13 12:59:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|124
1655125190000|2022-06-13 12:59:50|||||||||8
1655125220000|2022-06-13 13:00:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|38
1655125260000|2022-06-13 13:01:00|||||||||4
1655125270000|2022-06-13 13:01:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|440
1655125280000|2022-06-13 13:01:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|573
1655125290000|2022-06-13 13:01:30|81.49||81.44||81.49||81.44||193
1655125300000|2022-06-13 13:01:40|||||||||1
1655125310000|2022-06-13 13:01:50|81.49||81.44||81.49||81.44||91
1655125320000|2022-06-13 13:02:00|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|18
1655125330000|2022-06-13 13:02:10|81.49|81.41|81.49|81.36|81.49|81.41|81.44|81.36|101
1655125340000|2022-06-13 13:02:20|81.44||81.44||81.49||81.44||0
1655125360000|2022-06-13 13:02:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|4
1655125370000|2022-06-13 13:02:50|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|9
1655125380000|2022-06-13 13:03:00|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|13
1655125390000|2022-06-13 13:03:10||81.31||81.36||81.36||81.31|0
1655125400000|2022-06-13 13:03:20||81.31||81.36||81.36||81.31|1
1655125410000|2022-06-13 13:03:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|12
1655125440000|2022-06-13 13:04:00|||||||||19
1655125450000|2022-06-13 13:04:10|||||||||155
1655125470000|2022-06-13 13:04:30|||||||||4
1655125500000|2022-06-13 13:05:00|||||||||26
1655125510000|2022-06-13 13:05:10|||||||||2
1655125520000|2022-06-13 13:05:20|81.44||81.44||81.44||81.44||29
1655125530000|2022-06-13 13:05:30|81.39||81.39||81.39||81.39||0
1655125550000|2022-06-13 13:05:50|||||||||1
1655125560000|2022-06-13 13:06:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|236
1655125580000|2022-06-13 13:06:20|81.39||81.39||81.39||81.39||211
1655125590000|2022-06-13 13:06:30|81.34|81.31|81.34|81.26|81.39|81.31|81.34|81.26|58
1655125600000|2022-06-13 13:06:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|63
1655125610000|2022-06-13 13:06:50|||||||||21
1655125620000|2022-06-13 13:07:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|22
1655125670000|2022-06-13 13:07:50|||||||||20
1655125690000|2022-06-13 13:08:10|||||||||1
1655125730000|2022-06-13 13:08:50|||||||||2
1655125740000|2022-06-13 13:09:00|||||||||10456
1655125750000|2022-06-13 13:09:10|81.39|81.31|81.39|81.26|81.39|81.31|81.39|81.26|90
1655125760000|2022-06-13 13:09:20||81.31||81.31||81.31||81.26|4
1655125780000|2022-06-13 13:09:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|31
1655125790000|2022-06-13 13:09:50|||||||||12
1655125800000|2022-06-13 13:10:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|62
1655125830000|2022-06-13 13:10:30|81.44||81.44||81.44||81.44||33
1655125840000|2022-06-13 13:10:40|81.39|81.36|81.44|81.31|81.44|81.36|81.39|81.31|203
1655125850000|2022-06-13 13:10:50|81.39|81.36|81.39|81.31|81.39|81.36|81.39|81.31|59
1655125880000|2022-06-13 13:11:20|||||||||47
1655125900000|2022-06-13 13:11:40|||||||||30
1655125910000|2022-06-13 13:11:50|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|100
1655125920000|2022-06-13 13:12:00|||||||||96
1655125930000|2022-06-13 13:12:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|22
1655125950000|2022-06-13 13:12:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|51
1655125970000|2022-06-13 13:12:50|||||||||24
1655125990000|2022-06-13 13:13:10|||||||||1
1655126000000|2022-06-13 13:13:20|||||||||5
1655126010000|2022-06-13 13:13:30|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|186
1655126030000|2022-06-13 13:13:50|81.44||81.44||81.44||81.44||5
1655126040000|2022-06-13 13:14:00|81.39||81.39||81.44||81.39||25
1655126050000|2022-06-13 13:14:10|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|53
1655126070000|2022-06-13 13:14:30|||||||||5
1655126090000|2022-06-13 13:14:50|||||||||3
1655126100000|2022-06-13 13:15:00|||||||||21
1655126120000|2022-06-13 13:15:20|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|471
1655126130000|2022-06-13 13:15:30|||||||||36
1655126140000|2022-06-13 13:15:40|81.39||81.39||81.39||81.39||0
1655126160000|2022-06-13 13:16:00|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|649
1655126170000|2022-06-13 13:16:10|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|354
1655126180000|2022-06-13 13:16:20|81.39||81.39||81.39||81.39||1
1655126190000|2022-06-13 13:16:30|81.44|81.36|81.44|81.31|81.44|81.36|81.44|81.31|98
1655126200000|2022-06-13 13:16:40||81.36||81.36||81.36||81.36|40
1655126220000|2022-06-13 13:17:00|||||||||181
1655126230000|2022-06-13 13:17:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|0
1655126240000|2022-06-13 13:17:20|||||||||2
1655126250000|2022-06-13 13:17:30|81.44||81.44||81.44||81.44||22
1655126260000|2022-06-13 13:17:40|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.36|16
1655126280000|2022-06-13 13:18:00|81.39|81.31|81.39|81.31|81.39|81.36|81.39|81.31|31
1655126300000|2022-06-13 13:18:20|||||||||1
1655126310000|2022-06-13 13:18:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|11
1655126320000|2022-06-13 13:18:40|81.39|81.31|81.39|81.26|81.39|81.31|81.34|81.26|14
1655126330000|2022-06-13 13:18:50||81.31||81.31||81.31||81.31|7
1655126340000|2022-06-13 13:19:00|||||||||20
1655126360000|2022-06-13 13:19:20|81.34|81.26|81.39|81.26|81.39|81.26|81.34|81.26|17
1655126370000|2022-06-13 13:19:30|81.34||81.39||81.39||81.34||6
1655126380000|2022-06-13 13:19:40||81.31||81.31||81.31||81.26|7
1655126390000|2022-06-13 13:19:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|10
1655126400000|2022-06-13 13:20:00|||||||||521
1655126410000|2022-06-13 13:20:10|||||||||5
1655126430000|2022-06-13 13:20:30|||||||||1
1655126440000|2022-06-13 13:20:40|||||||||3
1655126460000|2022-06-13 13:21:00|||||||||178
1655126470000|2022-06-13 13:21:10|||||||||18
1655126480000|2022-06-13 13:21:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|515
1655126500000|2022-06-13 13:21:40|||||||||244
1655126510000|2022-06-13 13:21:50|||||||||5
1655126530000|2022-06-13 13:22:10|||||||||21
1655126540000|2022-06-13 13:22:20|81.34||81.34||81.34||81.34||9
1655126550000|2022-06-13 13:22:30|81.29|81.26|81.34|81.21|81.34|81.26|81.29|81.21|39
1655126560000|2022-06-13 13:22:40|81.29|81.26|81.34|81.21|81.34|81.26|81.29|81.21|4
1655126570000|2022-06-13 13:22:50||81.26||81.26||81.26||81.26|19
1655126580000|2022-06-13 13:23:00|||||||||38
1655126590000|2022-06-13 13:23:10|||||||||19
1655126620000|2022-06-13 13:23:40|||||||||114
1655126630000|2022-06-13 13:23:50|||||||||696
1655126640000|2022-06-13 13:24:00|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.26|507
1655126650000|2022-06-13 13:24:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|492
1655126660000|2022-06-13 13:24:20|81.39||81.39||81.39||81.39||374
1655126670000|2022-06-13 13:24:30|81.34|81.31|81.34|81.26|81.39|81.31|81.34|81.26|289
1655126680000|2022-06-13 13:24:40|||||||||33
1655126690000|2022-06-13 13:24:50|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|296
1655126700000|2022-06-13 13:25:00|||||||||251
1655126710000|2022-06-13 13:25:10|||||||||10
1655126720000|2022-06-13 13:25:20|81.39|81.31|81.39|81.26|81.39|81.31|81.39|81.26|542
1655126730000|2022-06-13 13:25:30|81.34|81.31|81.34|81.26|81.34|81.31|81.34|81.26|308
1655126760000|2022-06-13 13:26:00|||||||||21
1655126790000|2022-06-13 13:26:30|||||||||3
1655126820000|2022-06-13 13:27:00|||||||||30
1655126830000|2022-06-13 13:27:10|||||||||37
1655126850000|2022-06-13 13:27:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|51
1655126860000|2022-06-13 13:27:40|||||||||1
1655126880000|2022-06-13 13:28:00|||||||||23
1655126890000|2022-06-13 13:28:10|||||||||6
1655126910000|2022-06-13 13:28:30|||||||||106
1655126920000|2022-06-13 13:28:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|53
1655126930000|2022-06-13 13:28:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|191
1655126950000|2022-06-13 13:29:10|||||||||331
1655126960000|2022-06-13 13:29:20|||||||||300
1655126990000|2022-06-13 13:29:50|||||||||50
1655127000000|2022-06-13 13:30:00|81.34|81.26|81.34|81.26|81.39|81.26|81.34|81.26|682
1655127010000|2022-06-13 13:30:10|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|413
1655127020000|2022-06-13 13:30:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|202
1655127030000|2022-06-13 13:30:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|23
1655127040000|2022-06-13 13:30:40|81.39|81.31|81.29|81.21|81.39|81.31|81.29|81.21|400
1655127050000|2022-06-13 13:30:50|81.34|81.26|81.34|81.26|81.34|81.26|81.29|81.26|28
1655127060000|2022-06-13 13:31:00|81.39|81.31|81.39|81.31|81.39|81.31|81.34|81.26|374
1655127070000|2022-06-13 13:31:10|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|15
1655127080000|2022-06-13 13:31:20|81.39|81.36|81.39|81.31|81.44|81.36|81.39|81.31|22
1655127090000|2022-06-13 13:31:30|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|5
1655127100000|2022-06-13 13:31:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|8
1655127110000|2022-06-13 13:31:50|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|59
1655127120000|2022-06-13 13:32:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|226
1655127130000|2022-06-13 13:32:10|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.46|84
1655127140000|2022-06-13 13:32:20|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|29
1655127150000|2022-06-13 13:32:30|81.49|81.41|81.49|81.41|81.49|81.46|81.49|81.41|58
1655127160000|2022-06-13 13:32:40|81.54||81.54||81.54||81.54||858
1655127170000|2022-06-13 13:32:50|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.46|128
1655127180000|2022-06-13 13:33:00|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|38
1655127190000|2022-06-13 13:33:10|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.46|76
1655127210000|2022-06-13 13:33:30|||||||||73
1655127220000|2022-06-13 13:33:40|81.54|81.46|81.64|81.56|81.64|81.56|81.54|81.46|110
1655127230000|2022-06-13 13:33:50|||||||||1620
1655127240000|2022-06-13 13:34:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|38
1655127250000|2022-06-13 13:34:10|||||||||827
1655127260000|2022-06-13 13:34:20|||||||||775
1655127280000|2022-06-13 13:34:40|||||||||19
1655127290000|2022-06-13 13:34:50|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|372
1655127300000|2022-06-13 13:35:00|81.54|81.46|81.54|81.46|81.59|81.51|81.54|81.46|77
1655127310000|2022-06-13 13:35:10|81.49|81.41|81.54|81.41|81.54|81.41|81.49|81.41|191
1655127320000|2022-06-13 13:35:20|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.41|32
1655127330000|2022-06-13 13:35:30|81.49|81.41|81.49|81.41|81.49|81.46|81.49|81.41|58
1655127340000|2022-06-13 13:35:40|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|56
1655127350000|2022-06-13 13:35:50|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|69
1655127360000|2022-06-13 13:36:00|81.49|81.41|81.49|81.36|81.49|81.41|81.44|81.36|31
1655127370000|2022-06-13 13:36:10|81.44|81.41|81.44|81.36|81.49|81.41|81.44|81.36|0
1655127380000|2022-06-13 13:36:20|||||||||51
1655127390000|2022-06-13 13:36:30|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|37
1655127400000|2022-06-13 13:36:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|3
1655127410000|2022-06-13 13:36:50|||||||||9
1655127420000|2022-06-13 13:37:00|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.31|472
1655127430000|2022-06-13 13:37:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|12
1655127440000|2022-06-13 13:37:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|9
1655127450000|2022-06-13 13:37:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|23
1655127460000|2022-06-13 13:37:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|5
1655127470000|2022-06-13 13:37:50|81.49|81.41|81.39|81.31|81.49|81.41|81.39|81.31|423
1655127480000|2022-06-13 13:38:00||81.26||81.31||81.31||81.26|20
1655127490000|2022-06-13 13:38:10||81.26||81.31||81.31||81.26|0
1655127500000|2022-06-13 13:38:20|81.34|81.26|81.34|81.26|81.34|81.31|81.34|81.26|3
1655127510000|2022-06-13 13:38:30|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|351
1655127520000|2022-06-13 13:38:40|||||||||39
1655127540000|2022-06-13 13:39:00|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|40
1655127550000|2022-06-13 13:39:10|||||||||75
1655127560000|2022-06-13 13:39:20|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|3857
1655127570000|2022-06-13 13:39:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|0
1655127580000|2022-06-13 13:39:40|||||||||21
1655127590000|2022-06-13 13:39:50|||||||||201
1655127600000|2022-06-13 13:40:00|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|838
1655127610000|2022-06-13 13:40:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|1391
1655127620000|2022-06-13 13:40:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|408
1655127630000|2022-06-13 13:40:30|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|64
1655127640000|2022-06-13 13:40:40|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|109
1655127660000|2022-06-13 13:41:00|||||||||12
1655127680000|2022-06-13 13:41:20|||||||||1
1655127690000|2022-06-13 13:41:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|130
1655127700000|2022-06-13 13:41:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|41
1655127740000|2022-06-13 13:42:20|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|620
1655127750000|2022-06-13 13:42:30|||||||||4003
1655127760000|2022-06-13 13:42:40|||||||||18
1655127770000|2022-06-13 13:42:50|||||||||9012
1655127780000|2022-06-13 13:43:00|||||||||5011
1655127790000|2022-06-13 13:43:10|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|216
1655127810000|2022-06-13 13:43:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|77
1655127820000|2022-06-13 13:43:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|335
1655127830000|2022-06-13 13:43:50|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.31|102
1655127840000|2022-06-13 13:44:00|||||||||110
1655127850000|2022-06-13 13:44:10|||||||||3
1655127860000|2022-06-13 13:44:20|||||||||51
1655127870000|2022-06-13 13:44:30|81.39|81.31|81.39|81.31|81.44|81.36|81.39|81.31|240
1655127880000|2022-06-13 13:44:40|||||||||21
1655127890000|2022-06-13 13:44:50|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|92
1655127900000|2022-06-13 13:45:00|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|145
1655127910000|2022-06-13 13:45:10|||||||||121
1655127920000|2022-06-13 13:45:20|81.44|81.36|81.44|81.31|81.44|81.36|81.44|81.31|55
1655127930000|2022-06-13 13:45:30||81.36||81.36||81.36||81.31|0
1655127940000|2022-06-13 13:45:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.36|161
1655127950000|2022-06-13 13:45:50||81.36||81.36||81.41||81.36|0
1655127960000|2022-06-13 13:46:00|81.44|81.41|81.49|81.41|81.49|81.41|81.44|81.41|24
1655127970000|2022-06-13 13:46:10|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|21
1655128000000|2022-06-13 13:46:40|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|159
1655128010000|2022-06-13 13:46:50||81.36||81.41||81.41||81.36|12
1655128020000|2022-06-13 13:47:00|81.44|81.36|81.44|81.31|81.44|81.41|81.44|81.31|29
1655128030000|2022-06-13 13:47:10|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.31|553
1655128040000|2022-06-13 13:47:20|||||||||12
1655128050000|2022-06-13 13:47:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|10
1655128060000|2022-06-13 13:47:40||81.36||81.41||81.41||81.36|32
1655128080000|2022-06-13 13:48:00|81.44|81.36|81.44|81.36|81.44|81.41|81.44|81.36|16
1655128090000|2022-06-13 13:48:10|||||||||106
1655128100000|2022-06-13 13:48:20|||||||||1
1655128120000|2022-06-13 13:48:40|||||||||201
1655128130000|2022-06-13 13:48:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|45
1655128140000|2022-06-13 13:49:00|81.44|81.36|81.44|81.31|81.44|81.36|81.44|81.31|21
1655128150000|2022-06-13 13:49:10||81.36||81.36||81.36||81.31|0
1655128180000|2022-06-13 13:49:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|50
1655128200000|2022-06-13 13:50:00|||||||||11
1655128210000|2022-06-13 13:50:10|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|709
1655128220000|2022-06-13 13:50:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|45
1655128230000|2022-06-13 13:50:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|125
1655128240000|2022-06-13 13:50:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|50
1655128250000|2022-06-13 13:50:50|||||||||2
1655128260000|2022-06-13 13:51:00|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|227
1655128270000|2022-06-13 13:51:10|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|87
1655128280000|2022-06-13 13:51:20|||||||||1
1655128290000|2022-06-13 13:51:30|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|111
1655128300000|2022-06-13 13:51:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.41|71
1655128320000|2022-06-13 13:52:00|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|26
1655128330000|2022-06-13 13:52:10|81.44|81.36|81.44|81.36|81.49|81.36|81.44|81.36|34
1655128340000|2022-06-13 13:52:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|110
1655128350000|2022-06-13 13:52:30|81.44|81.36|81.44|81.36|81.49|81.36|81.44|81.36|176
1655128360000|2022-06-13 13:52:40|||||||||12
1655128380000|2022-06-13 13:53:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|94
1655128390000|2022-06-13 13:53:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|4
1655128420000|2022-06-13 13:53:40|||||||||18
1655128430000|2022-06-13 13:53:50|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|80
1655128440000|2022-06-13 13:54:00|||||||||3
1655128460000|2022-06-13 13:54:20|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.36|47
1655128470000|2022-06-13 13:54:30||81.36||81.41||81.41||81.36|35
1655128480000|2022-06-13 13:54:40|||||||||300
1655128490000|2022-06-13 13:54:50|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|164
1655128500000|2022-06-13 13:55:00|||||||||6
1655128520000|2022-06-13 13:55:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|109
1655128530000|2022-06-13 13:55:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|6
1655128540000|2022-06-13 13:55:40|||||||||20
1655128550000|2022-06-13 13:55:50|||||||||1
1655128560000|2022-06-13 13:56:00|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.41|397
1655128570000|2022-06-13 13:56:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|145
1655128580000|2022-06-13 13:56:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|74
1655128590000|2022-06-13 13:56:30||81.41||81.46||81.46||81.41|87
1655128600000|2022-06-13 13:56:40||81.41||81.46||81.46||81.41|47
1655128610000|2022-06-13 13:56:50|||||||||5
1655128630000|2022-06-13 13:57:10|||||||||36
1655128640000|2022-06-13 13:57:20|||||||||6
1655128650000|2022-06-13 13:57:30|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|49
1655128670000|2022-06-13 13:57:50|||||||||18
1655128680000|2022-06-13 13:58:00|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|39
1655128690000|2022-06-13 13:58:10|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|65
1655128700000|2022-06-13 13:58:20|81.49|81.41|81.54|81.41|81.54|81.46|81.49|81.41|21
1655128710000|2022-06-13 13:58:30|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.46|386
1655128720000|2022-06-13 13:58:40|||||||||25
1655128760000|2022-06-13 13:59:20|||||||||1
1655128790000|2022-06-13 13:59:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|152
1655128800000|2022-06-13 14:00:00|||||||||2
1655128810000|2022-06-13 14:00:10|||||||||43
1655128820000|2022-06-13 14:00:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|79
1655128840000|2022-06-13 14:00:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|240
1655128850000|2022-06-13 14:00:50|81.64|81.56|81.54|81.46|81.64|81.56|81.54|81.46|342
1655128860000|2022-06-13 14:01:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|15
1655128870000|2022-06-13 14:01:10|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|7
1655128880000|2022-06-13 14:01:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|5
1655128890000|2022-06-13 14:01:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|17
1655128900000|2022-06-13 14:01:40|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|26
1655128910000|2022-06-13 14:01:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|27
1655128930000|2022-06-13 14:02:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|466
1655128940000|2022-06-13 14:02:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|109
1655128950000|2022-06-13 14:02:30||81.41||81.41||81.46||81.41|80
1655128960000|2022-06-13 14:02:40|81.49||81.49||81.49||81.49||7
1655128980000|2022-06-13 14:03:00|81.54||81.49||81.54||81.49||328
1655129000000|2022-06-13 14:03:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|371
1655129010000|2022-06-13 14:03:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|27
1655129020000|2022-06-13 14:03:40|81.44|81.36|81.49|81.36|81.49|81.36|81.44|81.36|57
1655129030000|2022-06-13 14:03:50|81.44||81.44||81.44||81.44||3
1655129040000|2022-06-13 14:04:00|||||||||18
1655129050000|2022-06-13 14:04:10|||||||||37
1655129060000|2022-06-13 14:04:20|||||||||329
1655129070000|2022-06-13 14:04:30|||||||||367
1655129090000|2022-06-13 14:04:50|||||||||22
1655129110000|2022-06-13 14:05:10|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|184
1655129120000|2022-06-13 14:05:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.36|132
1655129130000|2022-06-13 14:05:30|81.54|81.36|81.54|81.46|81.54|81.46|81.54|81.36|178
1655129140000|2022-06-13 14:05:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|286
1655129150000|2022-06-13 14:05:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|164
1655129160000|2022-06-13 14:06:00|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|244
1655129170000|2022-06-13 14:06:10|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|49
1655129180000|2022-06-13 14:06:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|23
1655129190000|2022-06-13 14:06:30|||||||||8
1655129200000|2022-06-13 14:06:40|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|43
1655129210000|2022-06-13 14:06:50|||||||||1
1655129220000|2022-06-13 14:07:00|81.54|81.46|81.54|81.46|81.59|81.51|81.54|81.46|57
1655129230000|2022-06-13 14:07:10|81.59|81.51|81.59|81.46|81.59|81.51|81.54|81.46|17
1655129240000|2022-06-13 14:07:20||81.51||81.51||81.51||81.46|0
1655129250000|2022-06-13 14:07:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|9
1655129260000|2022-06-13 14:07:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|1049
1655129270000|2022-06-13 14:07:50|||||||||16
1655129280000|2022-06-13 14:08:00|81.54|81.46|81.54|81.46|81.59|81.51|81.54|81.46|56
1655129290000|2022-06-13 14:08:10|||||||||12
1655129310000|2022-06-13 14:08:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|650
1655129320000|2022-06-13 14:08:40|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|51
1655129340000|2022-06-13 14:09:00|||||||||19
1655129370000|2022-06-13 14:09:30|||||||||6
1655129380000|2022-06-13 14:09:40|81.44|81.36|81.44|81.36|81.49|81.36|81.44|81.36|67
1655129390000|2022-06-13 14:09:50|||||||||3
1655129400000|2022-06-13 14:10:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|155
1655129410000|2022-06-13 14:10:10|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|18
1655129420000|2022-06-13 14:10:20|81.54||81.49||81.54||81.49||5
1655129430000|2022-06-13 14:10:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|121
1655129440000|2022-06-13 14:10:40|||||||||10
1655129450000|2022-06-13 14:10:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|2
1655129460000|2022-06-13 14:11:00|||||||||18
1655129480000|2022-06-13 14:11:20|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|506
1655129490000|2022-06-13 14:11:30|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|5
1655129500000|2022-06-13 14:11:40|81.34|81.26|81.34|81.26|81.39|81.31|81.34|81.26|25
1655129510000|2022-06-13 14:11:50|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|238
1655129520000|2022-06-13 14:12:00||81.21||81.26||81.26||81.21|328
1655129530000|2022-06-13 14:12:10|81.29|81.21|81.29|81.21|81.34|81.26|81.29|81.21|2
1655129540000|2022-06-13 14:12:20|||||||||8
1655129550000|2022-06-13 14:12:30|||||||||104
1655129560000|2022-06-13 14:12:40|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|49
1655129570000|2022-06-13 14:12:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|21
1655129580000|2022-06-13 14:13:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|22
1655129590000|2022-06-13 14:13:10|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|62
1655129600000|2022-06-13 14:13:20|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|86
1655129620000|2022-06-13 14:13:40|||||||||92
1655129630000|2022-06-13 14:13:50|||||||||20
1655129640000|2022-06-13 14:14:00|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|705
1655129660000|2022-06-13 14:14:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|383
1655129670000|2022-06-13 14:14:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|41
1655129680000|2022-06-13 14:14:40|||||||||22
1655129690000|2022-06-13 14:14:50|||||||||44
1655129700000|2022-06-13 14:15:00|81.29|81.21|81.34|81.21|81.34|81.21|81.29|81.21|44
1655129710000|2022-06-13 14:15:10|81.29||81.29||81.29||81.29||0
1655129730000|2022-06-13 14:15:30|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|91
1655129740000|2022-06-13 14:15:40|||||||||3
1655129750000|2022-06-13 14:15:50|||||||||33
1655129770000|2022-06-13 14:16:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|198
1655129780000|2022-06-13 14:16:20|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.21|40
1655129790000|2022-06-13 14:16:30|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|2700
1655129800000|2022-06-13 14:16:40|||||||||1575
1655129810000|2022-06-13 14:16:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|130
1655129820000|2022-06-13 14:17:00|||||||||21
1655129830000|2022-06-13 14:17:10|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|372
1655129840000|2022-06-13 14:17:20|||||||||34
1655129850000|2022-06-13 14:17:30|||||||||69
1655129860000|2022-06-13 14:17:40|||||||||3
1655129870000|2022-06-13 14:17:50|||||||||11
1655129880000|2022-06-13 14:18:00|||||||||239
1655129900000|2022-06-13 14:18:20|||||||||436
1655129910000|2022-06-13 14:18:30|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|788
1655129920000|2022-06-13 14:18:40|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|1605
1655129930000|2022-06-13 14:18:50|||||||||1
1655129940000|2022-06-13 14:19:00|||||||||19
1655129950000|2022-06-13 14:19:10|||||||||2
1655129960000|2022-06-13 14:19:20|||||||||17
1655129980000|2022-06-13 14:19:40|||||||||3
1655129990000|2022-06-13 14:19:50|||||||||2179
1655130000000|2022-06-13 14:20:00|||||||||20
1655130020000|2022-06-13 14:20:20|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|6558
1655130030000|2022-06-13 14:20:30|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|35
1655130060000|2022-06-13 14:21:00|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|104
1655130070000|2022-06-13 14:21:10|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|314
1655130090000|2022-06-13 14:21:30|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|37
1655130100000|2022-06-13 14:21:40|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|122
1655130110000|2022-06-13 14:21:50|||||||||318
1655130120000|2022-06-13 14:22:00|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|173
1655130130000|2022-06-13 14:22:10|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|564
1655130140000|2022-06-13 14:22:20|||||||||12
1655130150000|2022-06-13 14:22:30|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|35
1655130170000|2022-06-13 14:22:50|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|145
1655130180000|2022-06-13 14:23:00|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|164
1655130190000|2022-06-13 14:23:10|81.14|81.06|81.09|81.01|81.14|81.06|81.09|81.01|23
1655130210000|2022-06-13 14:23:30|||||||||4
1655130220000|2022-06-13 14:23:40|81.04|80.96|81.09|81.01|81.09|81.01|81.04|80.96|31
1655130230000|2022-06-13 14:23:50|81.04|80.96|81.09|81.01|81.09|81.01|81.04|80.96|64
1655130240000|2022-06-13 14:24:00|||||||||2
1655130250000|2022-06-13 14:24:10|||||||||6
1655130280000|2022-06-13 14:24:40|||||||||20
1655130300000|2022-06-13 14:25:00|81.14|81.06|81.14|81.06|81.14|81.06|81.09|81.01|293
1655130310000|2022-06-13 14:25:10||81.01||81.06||81.06||81.01|1
1655130330000|2022-06-13 14:25:30|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|167
1655130340000|2022-06-13 14:25:40|||||||||24
1655130350000|2022-06-13 14:25:50|||||||||40
1655130360000|2022-06-13 14:26:00|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|253
1655130370000|2022-06-13 14:26:10|||||||||2
1655130400000|2022-06-13 14:26:40|81.14|81.06|81.09|81.01|81.14|81.06|81.09|81.01|76
1655130410000|2022-06-13 14:26:50|||||||||22
1655130420000|2022-06-13 14:27:00|81.04|80.96|81.09|81.01|81.09|81.01|81.04|80.96|52
1655130430000|2022-06-13 14:27:10||80.96||81.01||81.01||80.96|0
1655130440000|2022-06-13 14:27:20|81.14|80.96|81.14|81.01|81.14|81.01|81.14|80.96|80
1655130450000|2022-06-13 14:27:30|81.09|81.06|81.14|81.06|81.14|81.06|81.09|81.01|257
1655130470000|2022-06-13 14:27:50|||||||||1
1655130480000|2022-06-13 14:28:00|||||||||23
1655130490000|2022-06-13 14:28:10|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|173
1655130500000|2022-06-13 14:28:20|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|11
1655130530000|2022-06-13 14:28:50|||||||||21
1655130540000|2022-06-13 14:29:00|81.14|81.06|81.14|81.06|81.19|81.06|81.14|81.06|684
1655130560000|2022-06-13 14:29:20|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|631
1655130570000|2022-06-13 14:29:30|||||||||18
1655130580000|2022-06-13 14:29:40|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|144
1655130590000|2022-06-13 14:29:50|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|31
1655130600000|2022-06-13 14:30:00|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.11|302
1655130610000|2022-06-13 14:30:10|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|53
1655130630000|2022-06-13 14:30:30|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|107
1655130650000|2022-06-13 14:30:50|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|26
1655130660000|2022-06-13 14:31:00|||||||||20
1655130680000|2022-06-13 14:31:20|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|71
1655130720000|2022-06-13 14:32:00|||||||||23
1655130730000|2022-06-13 14:32:10|||||||||66
1655130750000|2022-06-13 14:32:30|||||||||1
1655130770000|2022-06-13 14:32:50|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|419
1655130780000|2022-06-13 14:33:00|||||||||7
1655130790000|2022-06-13 14:33:10|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|138
1655130800000|2022-06-13 14:33:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|34
1655130810000|2022-06-13 14:33:30|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|22
1655130820000|2022-06-13 14:33:40|81.24|81.16|81.24|81.11|81.24|81.16|81.24|81.11|281
1655130830000|2022-06-13 14:33:50|81.19|81.16|81.19|81.11|81.24|81.16|81.19|81.11|533
1655130840000|2022-06-13 14:34:00|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|443
1655130850000|2022-06-13 14:34:10|||||||||18
1655130860000|2022-06-13 14:34:20|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|458
1655130870000|2022-06-13 14:34:30|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|107
1655130880000|2022-06-13 14:34:40||81.11||81.16||81.16||81.11|0
1655130900000|2022-06-13 14:35:00|||||||||510
1655130910000|2022-06-13 14:35:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|358
1655130920000|2022-06-13 14:35:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|78
1655130940000|2022-06-13 14:35:40||81.21||81.26||81.26||81.21|153
1655130960000|2022-06-13 14:36:00|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|52
1655130970000|2022-06-13 14:36:10|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|52
1655130980000|2022-06-13 14:36:20|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|337
1655131000000|2022-06-13 14:36:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|2
1655131010000|2022-06-13 14:36:50|||||||||163
1655131020000|2022-06-13 14:37:00|||||||||41
1655131030000|2022-06-13 14:37:10|||||||||11
1655131040000|2022-06-13 14:37:20|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|2041
1655131050000|2022-06-13 14:37:30|81.34|81.26|81.34|81.21|81.34|81.26|81.34|81.21|14
1655131060000|2022-06-13 14:37:40|81.29|81.26|81.34|81.26|81.34|81.26|81.29|81.21|5
1655131070000|2022-06-13 14:37:50|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|23
1655131080000|2022-06-13 14:38:00|||||||||2
1655131090000|2022-06-13 14:38:10|||||||||257
1655131100000|2022-06-13 14:38:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|4
1655131120000|2022-06-13 14:38:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|19
1655131130000|2022-06-13 14:38:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|4
1655131140000|2022-06-13 14:39:00|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|5
1655131150000|2022-06-13 14:39:10|||||||||34
1655131160000|2022-06-13 14:39:20|||||||||4511
1655131170000|2022-06-13 14:39:30|||||||||994
1655131180000|2022-06-13 14:39:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|189
1655131190000|2022-06-13 14:39:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|62
1655131200000|2022-06-13 14:40:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|25
1655131210000|2022-06-13 14:40:10|||||||||22
1655131230000|2022-06-13 14:40:30|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|53
1655131240000|2022-06-13 14:40:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|2046
1655131260000|2022-06-13 14:41:00|||||||||1
1655131270000|2022-06-13 14:41:10|||||||||13
1655131280000|2022-06-13 14:41:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|2060
1655131290000|2022-06-13 14:41:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|59
1655131300000|2022-06-13 14:41:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.21|18
1655131310000|2022-06-13 14:41:50||81.21||81.21||81.26||81.21|0
1655131320000|2022-06-13 14:42:00|81.29||81.29||81.29||81.29||8
1655131340000|2022-06-13 14:42:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|223
1655131350000|2022-06-13 14:42:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|36
1655131360000|2022-06-13 14:42:40|81.24|81.16|81.24|81.16|81.29|81.21|81.24|81.16|182
1655131370000|2022-06-13 14:42:50|||||||||58
1655131380000|2022-06-13 14:43:00|||||||||15
1655131390000|2022-06-13 14:43:10|||||||||13
1655131400000|2022-06-13 14:43:20|||||||||128
1655131410000|2022-06-13 14:43:30|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|365
1655131430000|2022-06-13 14:43:50|||||||||5
1655131440000|2022-06-13 14:44:00|||||||||10
1655131450000|2022-06-13 14:44:10|||||||||587
1655131460000|2022-06-13 14:44:20|||||||||5
1655131470000|2022-06-13 14:44:30|||||||||86
1655131480000|2022-06-13 14:44:40|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|109
1655131500000|2022-06-13 14:45:00|||||||||12
1655131510000|2022-06-13 14:45:10|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|67
1655131520000|2022-06-13 14:45:20|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|116
1655131530000|2022-06-13 14:45:30|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|841
1655131540000|2022-06-13 14:45:40|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|4608
1655131570000|2022-06-13 14:46:10|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|519
1655131580000|2022-06-13 14:46:20|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|84
1655131590000|2022-06-13 14:46:30|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|20
1655131600000|2022-06-13 14:46:40|||||||||361
1655131620000|2022-06-13 14:47:00|||||||||11
1655131630000|2022-06-13 14:47:10|||||||||10003
1655131640000|2022-06-13 14:47:20|||||||||22
1655131650000|2022-06-13 14:47:30|||||||||7
1655131660000|2022-06-13 14:47:40|||||||||11
1655131670000|2022-06-13 14:47:50|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|458
1655131710000|2022-06-13 14:48:30|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|248
1655131720000|2022-06-13 14:48:40|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|69
1655131730000|2022-06-13 14:48:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|58
1655131740000|2022-06-13 14:49:00|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|100
1655131750000|2022-06-13 14:49:10|||||||||203
1655131760000|2022-06-13 14:49:20|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|402
1655131770000|2022-06-13 14:49:30|81.09|81.01|81.09|81.01|81.14|81.06|81.09|81.01|29
1655131780000|2022-06-13 14:49:40|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|34
1655131790000|2022-06-13 14:49:50|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|78
1655131800000|2022-06-13 14:50:00||81.01||81.06||81.06||81.01|1
1655131810000|2022-06-13 14:50:10|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|38
1655131820000|2022-06-13 14:50:20|81.14|81.06|81.14|81.01|81.14|81.06|81.14|81.01|27
1655131830000|2022-06-13 14:50:30|81.09|81.06|81.09|81.01|81.14|81.06|81.09|81.01|81
1655131840000|2022-06-13 14:50:40|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|39
1655131850000|2022-06-13 14:50:50|||||||||810
1655131860000|2022-06-13 14:51:00|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|53
1655131880000|2022-06-13 14:51:20|||||||||230
1655131890000|2022-06-13 14:51:30|||||||||6
1655131900000|2022-06-13 14:51:40|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|104
1655131910000|2022-06-13 14:51:50|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|345
1655131920000|2022-06-13 14:52:00|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|212
1655131930000|2022-06-13 14:52:10|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|10
1655131940000|2022-06-13 14:52:20|||||||||12003
1655131950000|2022-06-13 14:52:30|||||||||8001
1655131960000|2022-06-13 14:52:40|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|46
1655131970000|2022-06-13 14:52:50|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|61
1655131980000|2022-06-13 14:53:00|81.09|81.01|81.09|81.01|81.14|81.06|81.09|81.01|314
1655131990000|2022-06-13 14:53:10|81.14|81.06|81.14|81.06|81.14|81.06|81.09|81.01|806
1655132000000|2022-06-13 14:53:20|||||||||57
1655132010000|2022-06-13 14:53:30|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|12
1655132020000|2022-06-13 14:53:40|||||||||59
1655132030000|2022-06-13 14:53:50|||||||||49
1655132040000|2022-06-13 14:54:00|81.14|81.06|81.09|81.01|81.14|81.06|81.09|81.01|262
1655132050000|2022-06-13 14:54:10|81.14|81.06|81.14|81.06|81.14|81.06|81.09|81.01|529
1655132060000|2022-06-13 14:54:20|||||||||22
1655132080000|2022-06-13 14:54:40|||||||||33
1655132090000|2022-06-13 14:54:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|141
1655132100000|2022-06-13 14:55:00|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|223
1655132110000|2022-06-13 14:55:10|||||||||19
1655132120000|2022-06-13 14:55:20|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|845
1655132130000|2022-06-13 14:55:30|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|426
1655132140000|2022-06-13 14:55:40|||||||||793
1655132150000|2022-06-13 14:55:50|81.14|81.06|81.14|81.06|81.19|81.06|81.14|81.06|960
1655132160000|2022-06-13 14:56:00|||||||||260
1655132170000|2022-06-13 14:56:10|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|40
1655132180000|2022-06-13 14:56:20|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|822
1655132190000|2022-06-13 14:56:30|||||||||304
1655132200000|2022-06-13 14:56:40|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|654
1655132210000|2022-06-13 14:56:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|290
1655132220000|2022-06-13 14:57:00|||||||||43
1655132230000|2022-06-13 14:57:10|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|47
1655132240000|2022-06-13 14:57:20|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|319
1655132270000|2022-06-13 14:57:50|||||||||23
1655132280000|2022-06-13 14:58:00|||||||||3
1655132290000|2022-06-13 14:58:10|||||||||2
1655132300000|2022-06-13 14:58:20|||||||||1
1655132310000|2022-06-13 14:58:30|||||||||11
1655132320000|2022-06-13 14:58:40|||||||||158
1655132330000|2022-06-13 14:58:50|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|171
1655132340000|2022-06-13 14:59:00|||||||||23
1655132350000|2022-06-13 14:59:10|||||||||7
1655132360000|2022-06-13 14:59:20|||||||||12
1655132370000|2022-06-13 14:59:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|395
1655132380000|2022-06-13 14:59:40|||||||||4
1655132390000|2022-06-13 14:59:50|||||||||19
1655132400000|2022-06-13 15:00:00|||||||||30
1655132410000|2022-06-13 15:00:10|81.14|81.06|81.14|81.06|81.19|81.11|81.14|81.06|1157
1655132420000|2022-06-13 15:00:20|||||||||79
1655132430000|2022-06-13 15:00:30|||||||||11
1655132440000|2022-06-13 15:00:40|||||||||10
1655132450000|2022-06-13 15:00:50|81.19||81.14||81.19||81.14||1223
1655132460000|2022-06-13 15:01:00|81.09|81.01|81.09|81.01|81.14|81.01|81.09|81.01|333
1655132470000|2022-06-13 15:01:10|81.14|81.06|81.09|81.01|81.14|81.06|81.09|81.01|635
1655132480000|2022-06-13 15:01:20|||||||||65
1655132490000|2022-06-13 15:01:30|||||||||25
1655132500000|2022-06-13 15:01:40|||||||||40
1655132510000|2022-06-13 15:01:50|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|27067
1655132520000|2022-06-13 15:02:00|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|279
1655132530000|2022-06-13 15:02:10|81.14|81.06|81.14|81.06|81.14|81.06|81.09|81.06|314
1655132540000|2022-06-13 15:02:20|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|20
1655132550000|2022-06-13 15:02:30|||||||||12
1655132560000|2022-06-13 15:02:40|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|74
1655132570000|2022-06-13 15:02:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|67
1655132580000|2022-06-13 15:03:00|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|195
1655132590000|2022-06-13 15:03:10|81.19||81.14||81.19||81.14||395
1655132600000|2022-06-13 15:03:20|||||||||526
1655132610000|2022-06-13 15:03:30||81.01||81.01||81.01||81.01|40
1655132620000|2022-06-13 15:03:40|81.09|81.06|81.14|81.06|81.14|81.06|81.09|81.06|19
1655132640000|2022-06-13 15:04:00|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|328
1655132650000|2022-06-13 15:04:10|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|129
1655132660000|2022-06-13 15:04:20||81.01||81.06||81.06||81.01|11
1655132670000|2022-06-13 15:04:30|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|163
1655132680000|2022-06-13 15:04:40|||||||||1
1655132710000|2022-06-13 15:05:10|81.09|81.01|81.14|81.06|81.14|81.06|81.09|81.01|220
1655132720000|2022-06-13 15:05:20|||||||||6
1655132730000|2022-06-13 15:05:30|||||||||1125
1655132750000|2022-06-13 15:05:50|||||||||506
1655132760000|2022-06-13 15:06:00|||||||||241
1655132770000|2022-06-13 15:06:10|81.19||81.19||81.19||81.14||298
1655132780000|2022-06-13 15:06:20|81.14|81.11|81.14|81.06|81.14|81.11|81.14|81.06|136
1655132800000|2022-06-13 15:06:40|||||||||2
1655132810000|2022-06-13 15:06:50|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|1037
1655132820000|2022-06-13 15:07:00|81.14|81.06|81.09|81.01|81.14|81.06|81.09|81.01|78
1655132840000|2022-06-13 15:07:20|||||||||22
1655132850000|2022-06-13 15:07:30|||||||||28
1655132870000|2022-06-13 15:07:50|||||||||1
1655132880000|2022-06-13 15:08:00|||||||||2654
1655132890000|2022-06-13 15:08:10|||||||||2651
1655132900000|2022-06-13 15:08:20|||||||||61
1655132910000|2022-06-13 15:08:30|||||||||97
1655132920000|2022-06-13 15:08:40|81.04|80.96|81.04|80.96|81.04|80.96|81.04|80.96|188
1655132940000|2022-06-13 15:09:00|||||||||78
1655132950000|2022-06-13 15:09:10|81.09|81.01|81.09|81.01|81.09|81.01|81.09|81.01|215
1655132960000|2022-06-13 15:09:20|81.14|81.06|81.09|81.01|81.14|81.06|81.09|81.01|297
1655132970000|2022-06-13 15:09:30|||||||||21
1655133000000|2022-06-13 15:10:00|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|235
1655133010000|2022-06-13 15:10:10|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|90
1655133030000|2022-06-13 15:10:30|||||||||6
1655133040000|2022-06-13 15:10:40|||||||||1423
1655133050000|2022-06-13 15:10:50|||||||||726
1655133060000|2022-06-13 15:11:00|||||||||139
1655133070000|2022-06-13 15:11:10|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|560
1655133080000|2022-06-13 15:11:20|||||||||500
1655133090000|2022-06-13 15:11:30|||||||||1
1655133110000|2022-06-13 15:11:50|||||||||29
1655133120000|2022-06-13 15:12:00|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|1015
1655133130000|2022-06-13 15:12:10|||||||||11
1655133150000|2022-06-13 15:12:30|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|442
1655133160000|2022-06-13 15:12:40|||||||||7
1655133170000|2022-06-13 15:12:50|||||||||18
1655133190000|2022-06-13 15:13:10|||||||||71
1655133200000|2022-06-13 15:13:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|439
1655133210000|2022-06-13 15:13:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|312
1655133220000|2022-06-13 15:13:40|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|1034
1655133230000|2022-06-13 15:13:50|||||||||28
1655133240000|2022-06-13 15:14:00|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|400
1655133250000|2022-06-13 15:14:10|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|52
1655133280000|2022-06-13 15:14:40|||||||||22
1655133300000|2022-06-13 15:15:00|||||||||12
1655133320000|2022-06-13 15:15:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|463
1655133330000|2022-06-13 15:15:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|353
1655133340000|2022-06-13 15:15:40|||||||||21
1655133350000|2022-06-13 15:15:50|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|849
1655133360000|2022-06-13 15:16:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|4261
1655133370000|2022-06-13 15:16:10||81.36||81.41||81.41||81.36|165
1655133380000|2022-06-13 15:16:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|11273
1655133390000|2022-06-13 15:16:30|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|963
1655133400000|2022-06-13 15:16:40|||||||||44
1655133420000|2022-06-13 15:17:00|||||||||42
1655133450000|2022-06-13 15:17:30|||||||||1
1655133460000|2022-06-13 15:17:40|||||||||177
1655133470000|2022-06-13 15:17:50|||||||||48
1655133480000|2022-06-13 15:18:00|81.49|81.41|81.49|81.36|81.49|81.41|81.44|81.36|518
1655133490000|2022-06-13 15:18:10|81.44|81.41|81.49|81.41|81.49|81.41|81.44|81.41|102
1655133500000|2022-06-13 15:18:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|17
1655133510000|2022-06-13 15:18:30|||||||||1
1655133520000|2022-06-13 15:18:40|||||||||18
1655133530000|2022-06-13 15:18:50|||||||||5
1655133540000|2022-06-13 15:19:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|149
1655133550000|2022-06-13 15:19:10|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|80
1655133560000|2022-06-13 15:19:20|||||||||1
1655133580000|2022-06-13 15:19:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|412
1655133590000|2022-06-13 15:19:50|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|148
1655133600000|2022-06-13 15:20:00|||||||||1
1655133610000|2022-06-13 15:20:10|||||||||847
1655133620000|2022-06-13 15:20:20|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|266
1655133630000|2022-06-13 15:20:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|417
1655133640000|2022-06-13 15:20:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|142
1655133650000|2022-06-13 15:20:50|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|142
1655133660000|2022-06-13 15:21:00|||||||||135
1655133680000|2022-06-13 15:21:20|||||||||245
1655133700000|2022-06-13 15:21:40|||||||||402
1655133710000|2022-06-13 15:21:50|||||||||836
1655133720000|2022-06-13 15:22:00|81.39|81.31|81.39|81.31|81.39|81.36|81.39|81.31|424
1655133730000|2022-06-13 15:22:10|||||||||1
1655133740000|2022-06-13 15:22:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|442
1655133750000|2022-06-13 15:22:30|||||||||11
1655133760000|2022-06-13 15:22:40|||||||||12
1655133770000|2022-06-13 15:22:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|190
1655133780000|2022-06-13 15:23:00|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.36|833
1655133790000|2022-06-13 15:23:10|81.39|81.31|81.39|81.31|81.44|81.36|81.39|81.31|537
1655133800000|2022-06-13 15:23:20|||||||||1
1655133810000|2022-06-13 15:23:30|||||||||13
1655133820000|2022-06-13 15:23:40|||||||||68
1655133830000|2022-06-13 15:23:50|||||||||88
1655133840000|2022-06-13 15:24:00|||||||||584
1655133850000|2022-06-13 15:24:10|||||||||328
1655133860000|2022-06-13 15:24:20|||||||||60
1655133870000|2022-06-13 15:24:30|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.31|522
1655133880000|2022-06-13 15:24:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|519
1655133900000|2022-06-13 15:25:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|2196
1655133920000|2022-06-13 15:25:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|1400
1655133930000|2022-06-13 15:25:30|||||||||493
1655133940000|2022-06-13 15:25:40|||||||||432
1655133950000|2022-06-13 15:25:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|759
1655133970000|2022-06-13 15:26:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|666
1655133980000|2022-06-13 15:26:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|251
1655133990000|2022-06-13 15:26:30|||||||||1
1655134000000|2022-06-13 15:26:40|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|337
1655134010000|2022-06-13 15:26:50|||||||||69
1655134020000|2022-06-13 15:27:00|81.24|81.16|81.34|81.26|81.34|81.26|81.24|81.16|3318
1655134030000|2022-06-13 15:27:10|||||||||2
1655134040000|2022-06-13 15:27:20|||||||||775
1655134050000|2022-06-13 15:27:30|||||||||29
1655134060000|2022-06-13 15:27:40|||||||||117
1655134070000|2022-06-13 15:27:50|||||||||5009
1655134080000|2022-06-13 15:28:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|276
1655134090000|2022-06-13 15:28:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|311
1655134100000|2022-06-13 15:28:20|||||||||150
1655134110000|2022-06-13 15:28:30|||||||||32
1655134120000|2022-06-13 15:28:40|||||||||128
1655134130000|2022-06-13 15:28:50|||||||||149
1655134140000|2022-06-13 15:29:00|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|505
1655134150000|2022-06-13 15:29:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|363
1655134160000|2022-06-13 15:29:20|||||||||3
1655134170000|2022-06-13 15:29:30|||||||||46
1655134180000|2022-06-13 15:29:40|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|492
1655134190000|2022-06-13 15:29:50|81.14|81.06|81.14|81.06|81.19|81.11|81.14|81.06|1561
1655134200000|2022-06-13 15:30:00|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.06|797
1655134210000|2022-06-13 15:30:10|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|1351
1655134220000|2022-06-13 15:30:20|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|297
1655134230000|2022-06-13 15:30:30|||||||||430
1655134240000|2022-06-13 15:30:40|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|1637
1655134250000|2022-06-13 15:30:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|713
1655134260000|2022-06-13 15:31:00|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.16|79
1655134270000|2022-06-13 15:31:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|2
1655134280000|2022-06-13 15:31:20|||||||||25092
1655134290000|2022-06-13 15:31:30|81.19|81.11|81.19|81.11|81.24|81.16|81.19|81.11|78
1655134310000|2022-06-13 15:31:50|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|937
1655134320000|2022-06-13 15:32:00|||||||||266
1655134330000|2022-06-13 15:32:10|81.14|81.06|81.14|81.06|81.19|81.11|81.14|81.06|68
1655134340000|2022-06-13 15:32:20|81.19||81.14||81.19||81.14||91
1655134350000|2022-06-13 15:32:30|||||||||34
1655134360000|2022-06-13 15:32:40|||||||||735
1655134370000|2022-06-13 15:32:50|81.19||81.19||81.19||81.19||960
1655134380000|2022-06-13 15:33:00|81.14|81.11|81.19|81.11|81.19|81.11|81.14|81.06|432
1655134390000|2022-06-13 15:33:10|81.24||81.19||81.24||81.19||803
1655134400000|2022-06-13 15:33:20|||||||||15
1655134410000|2022-06-13 15:33:30|||||||||514
1655134420000|2022-06-13 15:33:40|||||||||58
1655134430000|2022-06-13 15:33:50|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|1750
1655134440000|2022-06-13 15:34:00|||||||||381
1655134450000|2022-06-13 15:34:10|||||||||10218
1655134460000|2022-06-13 15:34:20|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|1595
1655134470000|2022-06-13 15:34:30|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|231
1655134480000|2022-06-13 15:34:40|||||||||1030
1655134490000|2022-06-13 15:34:50|||||||||1235
1655134500000|2022-06-13 15:35:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|1069
1655134510000|2022-06-13 15:35:10|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|556
1655134520000|2022-06-13 15:35:20|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|1090
1655134530000|2022-06-13 15:35:30|81.34|81.26|81.39|81.31|81.39|81.31|81.34|81.26|180
1655134540000|2022-06-13 15:35:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|102
1655134550000|2022-06-13 15:35:50|||||||||41
1655134560000|2022-06-13 15:36:00|81.49||81.44||81.49||81.44||236
1655134570000|2022-06-13 15:36:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|179
1655134590000|2022-06-13 15:36:30|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.31|32
1655134600000|2022-06-13 15:36:40||81.31||81.36||81.36||81.31|57
1655134610000|2022-06-13 15:36:50|81.49||81.44||81.49||81.44||9
1655134620000|2022-06-13 15:37:00|81.49|81.41|81.44|81.36|81.49|81.41|81.44|81.36|225
1655134630000|2022-06-13 15:37:10|||||||||16
1655134640000|2022-06-13 15:37:20|81.49||81.44||81.49||81.44||356
1655134650000|2022-06-13 15:37:30|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.41|255
1655134660000|2022-06-13 15:37:40|||||||||135
1655134670000|2022-06-13 15:37:50|||||||||1
1655134680000|2022-06-13 15:38:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.41|10081
1655134690000|2022-06-13 15:38:10|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.51|77
1655134710000|2022-06-13 15:38:30|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|199
1655134720000|2022-06-13 15:38:40|81.64|81.56|81.64|81.51|81.64|81.56|81.59|81.51|329
1655134730000|2022-06-13 15:38:50|81.59|81.56|81.64|81.56|81.64|81.56|81.59|81.51|48
1655134740000|2022-06-13 15:39:00||81.51||81.56||81.56||81.51|117
1655134750000|2022-06-13 15:39:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.56|217
1655134760000|2022-06-13 15:39:20|81.64|81.56|81.69|81.61|81.69|81.61|81.64|81.56|88
1655134770000|2022-06-13 15:39:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|22
1655134780000|2022-06-13 15:39:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|786
1655134800000|2022-06-13 15:40:00|81.74|81.66|81.74|81.66|81.79|81.66|81.74|81.66|140
1655134810000|2022-06-13 15:40:10|81.79|81.71|81.79|81.66|81.79|81.71|81.74|81.66|50
1655134820000|2022-06-13 15:40:20|81.74|81.71|81.79|81.71|81.79|81.71|81.74|81.71|0
1655134830000|2022-06-13 15:40:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|779
1655134850000|2022-06-13 15:40:50|81.69|81.61|81.74|81.66|81.74|81.66|81.69|81.61|298
1655134870000|2022-06-13 15:41:10|||||||||111
1655134880000|2022-06-13 15:41:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|47
1655134890000|2022-06-13 15:41:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|58
1655134920000|2022-06-13 15:42:00|81.59|81.51|81.64|81.51|81.64|81.56|81.59|81.51|257
1655134930000|2022-06-13 15:42:10||81.56||81.56||81.56||81.56|0
1655134940000|2022-06-13 15:42:20|81.59|81.51|81.64|81.51|81.64|81.51|81.59|81.51|51
1655134950000|2022-06-13 15:42:30||81.56||81.56||81.56||81.56|0
1655134960000|2022-06-13 15:42:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|2
1655134970000|2022-06-13 15:42:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|140
1655134980000|2022-06-13 15:43:00||81.61||81.61||81.61||81.61|63
1655134990000|2022-06-13 15:43:10||81.66||81.66||81.66||81.61|12
1655135000000|2022-06-13 15:43:20|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|36
1655135010000|2022-06-13 15:43:30|81.74|81.66|81.74|81.66|81.79|81.66|81.74|81.66|26
1655135020000|2022-06-13 15:43:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|167
1655135030000|2022-06-13 15:43:50|81.74|81.66|81.74|81.66|81.79|81.66|81.74|81.66|308
1655135050000|2022-06-13 15:44:10|81.79|81.71|81.79|81.71|81.84|81.71|81.79|81.71|183
1655135060000|2022-06-13 15:44:20|||||||||2
1655135070000|2022-06-13 15:44:30|81.84|81.76|81.84|81.76|81.84|81.76|81.79|81.76|49
1655135080000|2022-06-13 15:44:40|||||||||51
1655135090000|2022-06-13 15:44:50|81.79|81.71|81.84|81.71|81.84|81.71|81.79|81.71|2
1655135100000|2022-06-13 15:45:00|81.79|81.76|81.79|81.71|81.84|81.76|81.79|81.71|5
1655135110000|2022-06-13 15:45:10|81.84|81.66|81.79|81.66|81.84|81.66|81.79|81.66|1513
1655135120000|2022-06-13 15:45:20|81.74||81.74||81.79||81.74||0
1655135140000|2022-06-13 15:45:40|||||||||20
1655135170000|2022-06-13 15:46:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|100
1655135180000|2022-06-13 15:46:20|81.74|81.66|81.74|81.66|81.79|81.66|81.74|81.66|5
1655135210000|2022-06-13 15:46:50|||||||||1
1655135220000|2022-06-13 15:47:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|91
1655135240000|2022-06-13 15:47:20|81.74|81.66|81.74|81.61|81.74|81.66|81.74|81.61|190
1655135250000|2022-06-13 15:47:30|81.69||81.69||81.74||81.69||6
1655135260000|2022-06-13 15:47:40|81.64|81.56|81.64|81.56|81.64|81.61|81.64|81.56|130
1655135270000|2022-06-13 15:47:50|||||||||6
1655135280000|2022-06-13 15:48:00|81.69|81.61|81.69|81.56|81.69|81.61|81.69|81.56|81
1655135290000|2022-06-13 15:48:10|81.74|81.61|81.69|81.61|81.74|81.61|81.69|81.61|13
1655135300000|2022-06-13 15:48:20|||||||||1
1655135310000|2022-06-13 15:48:30|81.74||81.69||81.74||81.69||8
1655135320000|2022-06-13 15:48:40|81.74||81.74||81.74||81.69||6
1655135330000|2022-06-13 15:48:50|81.69||81.74||81.74||81.69||1
1655135340000|2022-06-13 15:49:00||81.66||81.66||81.66||81.66|12
1655135350000|2022-06-13 15:49:10|||||||||3
1655135360000|2022-06-13 15:49:20||81.61||81.61||81.61||81.61|16
1655135370000|2022-06-13 15:49:30||81.66||81.66||81.66||81.66|0
1655135400000|2022-06-13 15:50:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|102
1655135410000|2022-06-13 15:50:10|||||||||1
1655135420000|2022-06-13 15:50:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|15
1655135430000|2022-06-13 15:50:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|230
1655135440000|2022-06-13 15:50:40|81.64|81.56|81.69|81.56|81.69|81.61|81.64|81.56|13
1655135450000|2022-06-13 15:50:50||81.61||81.56||81.61||81.56|0
1655135460000|2022-06-13 15:51:00||81.61||81.56||81.61||81.56|11
1655135470000|2022-06-13 15:51:10|81.64||81.64||81.64||81.64||0
1655135520000|2022-06-13 15:52:00|||||||||1
1655135530000|2022-06-13 15:52:10|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|758
1655135560000|2022-06-13 15:52:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|101
1655135570000|2022-06-13 15:52:50|81.74|81.66|81.64|81.56|81.74|81.66|81.64|81.56|169
1655135580000|2022-06-13 15:53:00|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|77
1655135590000|2022-06-13 15:53:10|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|7
1655135610000|2022-06-13 15:53:30|81.69|81.61|81.69|81.61|81.69|81.61|81.64|81.61|0
1655135620000|2022-06-13 15:53:40||81.56||81.61||81.61||81.56|5
1655135640000|2022-06-13 15:54:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|6
1655135650000|2022-06-13 15:54:10||81.51||81.56||81.56||81.51|7
1655135690000|2022-06-13 15:54:50||81.51||81.56||81.56||81.51|64
1655135700000|2022-06-13 15:55:00|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|0
1655135720000|2022-06-13 15:55:20|||||||||1
1655135730000|2022-06-13 15:55:30|81.69|81.51|81.64|81.56|81.69|81.56|81.64|81.51|0
1655135740000|2022-06-13 15:55:40||81.51||81.56||81.56||81.51|0
1655135750000|2022-06-13 15:55:50|81.59|81.51|81.59|81.51|81.59|81.56|81.59|81.51|2
1655135760000|2022-06-13 15:56:00|81.64|81.56|81.64|81.56|81.64|81.56|81.59|81.51|5
1655135770000|2022-06-13 15:56:10||81.51||81.56||81.56||81.51|0
1655135780000|2022-06-13 15:56:20|||||||||1
1655135790000|2022-06-13 15:56:30|||||||||2
1655135800000|2022-06-13 15:56:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|11
1655135810000|2022-06-13 15:56:50|81.64|81.56|81.69|81.56|81.69|81.56|81.64|81.56|3
1655135820000|2022-06-13 15:57:00|81.64||81.64||81.69||81.64||0
1655135840000|2022-06-13 15:57:20|||||||||2
1655135860000|2022-06-13 15:57:40|81.59|81.51|81.59|81.51|81.59|81.56|81.59|81.51|0
1655135870000|2022-06-13 15:57:50|81.64||81.59||81.64||81.59||519
1655135880000|2022-06-13 15:58:00|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|32
1655135890000|2022-06-13 15:58:10|||||||||1
1655135900000|2022-06-13 15:58:20|||||||||400
1655135910000|2022-06-13 15:58:30|||||||||148
1655135920000|2022-06-13 15:58:40|||||||||19
1655135940000|2022-06-13 15:59:00|||||||||6003
1655135950000|2022-06-13 15:59:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|3
1655135960000|2022-06-13 15:59:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.46|22
1655135970000|2022-06-13 15:59:30|||||||||2
1655135980000|2022-06-13 15:59:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|3
1655135990000|2022-06-13 15:59:50|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|0
1655136000000|2022-06-13 16:00:00|81.59||81.54||81.59||81.54||4
1655136010000|2022-06-13 16:00:10||81.41||81.46||81.46||81.41|0
1655136040000|2022-06-13 16:00:40|||||||||12
1655136070000|2022-06-13 16:01:10|81.49|81.41|81.49|81.41|81.49|81.46|81.49|81.41|2
1655136090000|2022-06-13 16:01:30|||||||||2
1655136100000|2022-06-13 16:01:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|63
1655136120000|2022-06-13 16:02:00|||||||||118
1655136130000|2022-06-13 16:02:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|205
1655136140000|2022-06-13 16:02:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|474
1655136150000|2022-06-13 16:02:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|368
1655136160000|2022-06-13 16:02:40|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|381
1655136170000|2022-06-13 16:02:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|76
1655136180000|2022-06-13 16:03:00|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|12
1655136200000|2022-06-13 16:03:20|||||||||29
1655136210000|2022-06-13 16:03:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|0
1655136230000|2022-06-13 16:03:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|104
1655136240000|2022-06-13 16:04:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|102
1655136250000|2022-06-13 16:04:10||81.31||81.36||81.36||81.31|0
1655136260000|2022-06-13 16:04:20|||||||||2
1655136270000|2022-06-13 16:04:30|||||||||11
1655136280000|2022-06-13 16:04:40|||||||||134
1655136290000|2022-06-13 16:04:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|289
1655136300000|2022-06-13 16:05:00|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|144
1655136320000|2022-06-13 16:05:20|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|2
1655136340000|2022-06-13 16:05:40|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.36|110
1655136350000|2022-06-13 16:05:50|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|327
1655136360000|2022-06-13 16:06:00||81.31||81.36||81.36||81.31|3
1655136390000|2022-06-13 16:06:30|||||||||37
1655136430000|2022-06-13 16:07:10|81.39|81.31|81.34|81.26|81.39|81.31|81.34|81.26|68
1655136450000|2022-06-13 16:07:30|81.39|81.31|81.39|81.26|81.39|81.31|81.39|81.26|14
1655136460000|2022-06-13 16:07:40||81.31||81.31||81.31||81.26|0
1655136480000|2022-06-13 16:08:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.31|6
1655136490000|2022-06-13 16:08:10|||||||||101
1655136500000|2022-06-13 16:08:20|||||||||303
1655136520000|2022-06-13 16:08:40|||||||||268
1655136530000|2022-06-13 16:08:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|31
1655136540000|2022-06-13 16:09:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|401
1655136550000|2022-06-13 16:09:10|||||||||11
1655136560000|2022-06-13 16:09:20|||||||||216
1655136570000|2022-06-13 16:09:30|||||||||92
1655136600000|2022-06-13 16:10:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|692
1655136620000|2022-06-13 16:10:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|13
1655136630000|2022-06-13 16:10:30|81.59|81.51|81.69|81.61|81.69|81.61|81.59|81.51|431
1655136640000|2022-06-13 16:10:40|||||||||522
1655136650000|2022-06-13 16:10:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|56
1655136660000|2022-06-13 16:11:00|||||||||3
1655136670000|2022-06-13 16:11:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|98
1655136680000|2022-06-13 16:11:20|||||||||1
1655136720000|2022-06-13 16:12:00|||||||||32
1655136730000|2022-06-13 16:12:10|||||||||16
1655136740000|2022-06-13 16:12:20|||||||||34
1655136760000|2022-06-13 16:12:40|||||||||287
1655136770000|2022-06-13 16:12:50|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|48
1655136790000|2022-06-13 16:13:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|87
1655136800000|2022-06-13 16:13:20|||||||||85
1655136810000|2022-06-13 16:13:30|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|213
1655136830000|2022-06-13 16:13:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|419
1655136850000|2022-06-13 16:14:10|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|766
1655136860000|2022-06-13 16:14:20|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|445
1655136870000|2022-06-13 16:14:30|||||||||145
1655136920000|2022-06-13 16:15:20|||||||||258
1655136930000|2022-06-13 16:15:30|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|67
1655136940000|2022-06-13 16:15:40|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|129
1655136950000|2022-06-13 16:15:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|513
1655136960000|2022-06-13 16:16:00|||||||||16
1655136970000|2022-06-13 16:16:10|||||||||11
1655136980000|2022-06-13 16:16:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|904
1655136990000|2022-06-13 16:16:30|81.94|81.86|81.94|81.86|81.99|81.86|81.94|81.86|266
1655137000000|2022-06-13 16:16:40|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|135
1655137010000|2022-06-13 16:16:50|||||||||43
1655137020000|2022-06-13 16:17:00|||||||||173
1655137030000|2022-06-13 16:17:10|||||||||12
1655137040000|2022-06-13 16:17:20|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|166
1655137050000|2022-06-13 16:17:30|||||||||175
1655137060000|2022-06-13 16:17:40|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|142
1655137070000|2022-06-13 16:17:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|235
1655137080000|2022-06-13 16:18:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|38
1655137090000|2022-06-13 16:18:10||81.61||81.66||81.66||81.61|191
1655137100000|2022-06-13 16:18:20||81.61||81.66||81.66||81.61|0
1655137110000|2022-06-13 16:18:30||81.61||81.66||81.66||81.61|2
1655137120000|2022-06-13 16:18:40|||||||||2
1655137130000|2022-06-13 16:18:50|81.79|81.61|81.74|81.66|81.79|81.66|81.69|81.61|147
1655137140000|2022-06-13 16:19:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|73
1655137150000|2022-06-13 16:19:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|21
1655137170000|2022-06-13 16:19:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|189
1655137180000|2022-06-13 16:19:40|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|14
1655137190000|2022-06-13 16:19:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|0
1655137200000|2022-06-13 16:20:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|21
1655137220000|2022-06-13 16:20:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|10
1655137230000|2022-06-13 16:20:30|||||||||208
1655137240000|2022-06-13 16:20:40|||||||||125
1655137250000|2022-06-13 16:20:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|35
1655137260000|2022-06-13 16:21:00|81.69|81.61|81.74|81.61|81.74|81.61|81.69|81.61|10
1655137270000|2022-06-13 16:21:10||81.66||81.66||81.66||81.66|0
1655137280000|2022-06-13 16:21:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|77
1655137290000|2022-06-13 16:21:30|||||||||103
1655137300000|2022-06-13 16:21:40|81.64|81.56|81.64|81.56|81.64|81.61|81.64|81.56|39
1655137310000|2022-06-13 16:21:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|4
1655137320000|2022-06-13 16:22:00|81.74||81.74||81.74||81.74||21
1655137330000|2022-06-13 16:22:10|81.69||81.69||81.69||81.69||7
1655137350000|2022-06-13 16:22:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|3
1655137370000|2022-06-13 16:22:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|201
1655137380000|2022-06-13 16:23:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|192
1655137390000|2022-06-13 16:23:10|81.59|81.51|81.64|81.51|81.64|81.51|81.59|81.51|32
1655137400000|2022-06-13 16:23:20||81.56||81.56||81.56||81.56|0
1655137410000|2022-06-13 16:23:30|81.59|81.51|81.64|81.51|81.64|81.56|81.59|81.51|122
1655137420000|2022-06-13 16:23:40|81.59||81.59||81.59||81.59||100
1655137430000|2022-06-13 16:23:50|||||||||12
1655137450000|2022-06-13 16:24:10|81.64||81.64||81.64||81.64||6
1655137460000|2022-06-13 16:24:20|81.59|81.46|81.59|81.46|81.59|81.46|81.59|81.46|140
1655137470000|2022-06-13 16:24:30|81.54||81.54||81.54||81.54||0
1655137490000|2022-06-13 16:24:50|81.59||81.54||81.59||81.54||5
1655137510000|2022-06-13 16:25:10|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|11
1655137550000|2022-06-13 16:25:50|||||||||11
1655137570000|2022-06-13 16:26:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|40
1655137590000|2022-06-13 16:26:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|14
1655137600000|2022-06-13 16:26:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|4
1655137610000|2022-06-13 16:26:50|||||||||3
1655137620000|2022-06-13 16:27:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.51|55
1655137630000|2022-06-13 16:27:10|||||||||2
1655137640000|2022-06-13 16:27:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|12
1655137650000|2022-06-13 16:27:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|0
1655137660000|2022-06-13 16:27:40|81.69||81.69||81.69||81.69||9
1655137670000|2022-06-13 16:27:50|81.64|81.61|81.64|81.56|81.64|81.61|81.64|81.56|11
1655137690000|2022-06-13 16:28:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|3
1655137700000|2022-06-13 16:28:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|10
1655137720000|2022-06-13 16:28:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|6
1655137730000|2022-06-13 16:28:50|||||||||24
1655137750000|2022-06-13 16:29:10|||||||||20
1655137760000|2022-06-13 16:29:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|12
1655137780000|2022-06-13 16:29:40|||||||||12
1655137800000|2022-06-13 16:30:00|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|5
1655137810000|2022-06-13 16:30:10|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|10
1655137830000|2022-06-13 16:30:30|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|7
1655137850000|2022-06-13 16:30:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|22
1655137860000|2022-06-13 16:31:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|9
1655137890000|2022-06-13 16:31:30|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|5
1655137900000|2022-06-13 16:31:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|15
1655137910000|2022-06-13 16:31:50|81.74|81.66|81.74|81.61|81.74|81.66|81.74|81.61|2
1655137920000|2022-06-13 16:32:00||81.66||81.66||81.66||81.66|0
1655137940000|2022-06-13 16:32:20||81.61||81.61||81.66||81.61|0
1655137950000|2022-06-13 16:32:30|81.69|81.66|81.74|81.61|81.74|81.66|81.69|81.61|4
1655137960000|2022-06-13 16:32:40|81.69||81.69||81.69||81.69||0
1655137970000|2022-06-13 16:32:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|7
1655138010000|2022-06-13 16:33:30|||||||||3
1655138020000|2022-06-13 16:33:40|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.71|75
1655138030000|2022-06-13 16:33:50|||||||||93
1655138040000|2022-06-13 16:34:00|81.89|81.81|81.94|81.86|81.94|81.86|81.89|81.81|312
1655138050000|2022-06-13 16:34:10|81.89|81.81|81.89|81.76|81.94|81.81|81.89|81.76|0
1655138060000|2022-06-13 16:34:20||81.81||81.81||81.81||81.81|0
1655138070000|2022-06-13 16:34:30|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|1
1655138130000|2022-06-13 16:35:30|||||||||16
1655138140000|2022-06-13 16:35:40|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|118
1655138150000|2022-06-13 16:35:50|||||||||54
1655138160000|2022-06-13 16:36:00|||||||||18
1655138180000|2022-06-13 16:36:20|||||||||4
1655138190000|2022-06-13 16:36:30|81.89|81.81|81.94|81.86|81.94|81.86|81.89|81.81|8
1655138200000|2022-06-13 16:36:40|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|8
1655138240000|2022-06-13 16:37:20|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|402
1655138250000|2022-06-13 16:37:30|||||||||21
1655138260000|2022-06-13 16:37:40|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|28
1655138270000|2022-06-13 16:37:50|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|160
1655138280000|2022-06-13 16:38:00|||||||||101
1655138290000|2022-06-13 16:38:10|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|14
1655138300000|2022-06-13 16:38:20|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|1
1655138310000|2022-06-13 16:38:30|82.09||82.09||82.09||82.09||2
1655138320000|2022-06-13 16:38:40||82.01||82.01||82.01||82.01|0
1655138350000|2022-06-13 16:39:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|7
1655138360000|2022-06-13 16:39:20|||||||||11
1655138370000|2022-06-13 16:39:30|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|10
1655138390000|2022-06-13 16:39:50|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|14
1655138400000|2022-06-13 16:40:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|4
1655138410000|2022-06-13 16:40:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|4
1655138420000|2022-06-13 16:40:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|0
1655138450000|2022-06-13 16:40:50|||||||||153
1655138470000|2022-06-13 16:41:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|300
1655138480000|2022-06-13 16:41:20|||||||||39
1655138490000|2022-06-13 16:41:30|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|145
1655138540000|2022-06-13 16:42:20|||||||||5
1655138550000|2022-06-13 16:42:30|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|66
1655138560000|2022-06-13 16:42:40|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|0
1655138570000|2022-06-13 16:42:50|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|3
1655138580000|2022-06-13 16:43:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|1
1655138600000|2022-06-13 16:43:20|||||||||11
1655138620000|2022-06-13 16:43:40|||||||||19
1655138640000|2022-06-13 16:44:00|||||||||102
1655138650000|2022-06-13 16:44:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|123
1655138710000|2022-06-13 16:45:10|||||||||58
1655138720000|2022-06-13 16:45:20|||||||||54
1655138730000|2022-06-13 16:45:30|81.99||81.99||81.99||81.99||10
1655138740000|2022-06-13 16:45:40|81.94||81.94||81.94||81.94||37
1655138760000|2022-06-13 16:46:00|81.99||81.99||81.99||81.94||1
1655138770000|2022-06-13 16:46:10|81.94||81.94||81.94||81.94||0
1655138800000|2022-06-13 16:46:40|81.99||81.99||81.99||81.99||43
1655138810000|2022-06-13 16:46:50|81.94||81.99||81.99||81.94||2
1655138820000|2022-06-13 16:47:00||81.91||81.91||81.91||81.91|0
1655138830000|2022-06-13 16:47:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|49
1655138860000|2022-06-13 16:47:40|||||||||15
1655138870000|2022-06-13 16:47:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|28
1655138900000|2022-06-13 16:48:20|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|8
1655138920000|2022-06-13 16:48:40|||||||||1
1655138930000|2022-06-13 16:48:50|||||||||47
1655138950000|2022-06-13 16:49:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|48
1655138960000|2022-06-13 16:49:20|||||||||2
1655138970000|2022-06-13 16:49:30|||||||||7
1655139000000|2022-06-13 16:50:00|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|89
1655139020000|2022-06-13 16:50:20|||||||||7
1655139060000|2022-06-13 16:51:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|180
1655139070000|2022-06-13 16:51:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|105
1655139110000|2022-06-13 16:51:50|81.89||81.84||81.89||81.84||36
1655139130000|2022-06-13 16:52:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|5
1655139140000|2022-06-13 16:52:20|81.94||81.94||81.94||81.94||13
1655139150000|2022-06-13 16:52:30|81.89|81.86|81.94|81.86|81.94|81.86|81.89|81.86|7
1655139160000|2022-06-13 16:52:40|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|31
1655139170000|2022-06-13 16:52:50|82.04||81.99||82.04||81.99||17
1655139180000|2022-06-13 16:53:00|81.94|81.86|81.99|81.86|81.99|81.86|81.94|81.86|127
1655139190000|2022-06-13 16:53:10|81.94|81.81|81.89|81.81|81.94|81.86|81.89|81.81|83
1655139200000|2022-06-13 16:53:20|||||||||2
1655139240000|2022-06-13 16:54:00|||||||||6
1655139250000|2022-06-13 16:54:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|40
1655139280000|2022-06-13 16:54:40|||||||||2
1655139290000|2022-06-13 16:54:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|44
1655139300000|2022-06-13 16:55:00|||||||||11
1655139320000|2022-06-13 16:55:20|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|7
1655139350000|2022-06-13 16:55:50|||||||||40
1655139360000|2022-06-13 16:56:00|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|432
1655139390000|2022-06-13 16:56:30||81.71||81.71||81.71||81.71|4
1655139410000|2022-06-13 16:56:50|81.79||81.79||81.79||81.79||11
1655139420000|2022-06-13 16:57:00|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|8
1655139440000|2022-06-13 16:57:20|||||||||22
1655139460000|2022-06-13 16:57:40|||||||||5
1655139470000|2022-06-13 16:57:50|||||||||9
1655139480000|2022-06-13 16:58:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|129
1655139490000|2022-06-13 16:58:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|191
1655139520000|2022-06-13 16:58:40|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|22
1655139530000|2022-06-13 16:58:50|||||||||13
1655139540000|2022-06-13 16:59:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|38
1655139590000|2022-06-13 16:59:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|15
1655139610000|2022-06-13 17:00:10|||||||||2
1655139620000|2022-06-13 17:00:20|||||||||19
1655139630000|2022-06-13 17:00:30||81.66||81.66||81.66||81.66|22
1655139640000|2022-06-13 17:00:40|81.74|81.61|81.74|81.61|81.74|81.61|81.74|81.61|55
1655139650000|2022-06-13 17:00:50|81.69||81.69||81.69||81.69||0
1655139680000|2022-06-13 17:01:20|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|16
1655139730000|2022-06-13 17:02:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|26
1655139740000|2022-06-13 17:02:20||81.61||81.61||81.61||81.61|7500
1655139760000|2022-06-13 17:02:40|81.69||81.69||81.69||81.69||11
1655139790000|2022-06-13 17:03:10|||||||||2500
1655139820000|2022-06-13 17:03:40|||||||||2508
1655139880000|2022-06-13 17:04:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|32
1655139940000|2022-06-13 17:05:40|||||||||9
1655139950000|2022-06-13 17:05:50|||||||||11
1655140000000|2022-06-13 17:06:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|27
1655140030000|2022-06-13 17:07:10|||||||||2
1655140110000|2022-06-13 17:08:30|||||||||19
1655140120000|2022-06-13 17:08:40|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|13
1655140130000|2022-06-13 17:08:50||81.61||81.61||81.61||81.61|3
1655140140000|2022-06-13 17:09:00|81.69||81.69||81.69||81.69||0
1655140150000|2022-06-13 17:09:10|81.74||81.74||81.74||81.74||5
1655140160000|2022-06-13 17:09:20|81.69||81.69||81.69||81.69||0
1655140190000|2022-06-13 17:09:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|9
1655140210000|2022-06-13 17:10:10||81.61||81.61||81.66||81.61|0
1655140220000|2022-06-13 17:10:20||81.66||81.61||81.66||81.61|0
1655140230000|2022-06-13 17:10:30|||||||||12
1655140240000|2022-06-13 17:10:40|81.69||81.69||81.69||81.69||0
1655140250000|2022-06-13 17:10:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|92
1655140320000|2022-06-13 17:12:00|||||||||50
1655140340000|2022-06-13 17:12:20|||||||||11
1655140360000|2022-06-13 17:12:40|||||||||15
1655140370000|2022-06-13 17:12:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|303
1655140380000|2022-06-13 17:13:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|321
1655140390000|2022-06-13 17:13:10|||||||||200
1655140410000|2022-06-13 17:13:30|||||||||56
1655140420000|2022-06-13 17:13:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|43
1655140460000|2022-06-13 17:14:20|||||||||11
1655140470000|2022-06-13 17:14:30|||||||||15
1655140480000|2022-06-13 17:14:40|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|50
1655140490000|2022-06-13 17:14:50|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|5
1655140500000|2022-06-13 17:15:00||81.71||81.66||81.71||81.66|0
1655140530000|2022-06-13 17:15:30|81.74||81.74||81.74||81.74||0
1655140540000|2022-06-13 17:15:40||81.61||81.66||81.66||81.61|0
1655140580000|2022-06-13 17:16:20|||||||||12
1655140590000|2022-06-13 17:16:30||81.61||81.61||81.66||81.61|10
1655140600000|2022-06-13 17:16:40||81.66||81.66||81.66||81.61|0
1655140630000|2022-06-13 17:17:10|||||||||119
1655140640000|2022-06-13 17:17:20||81.61||81.61||81.66||81.61|117
1655140650000|2022-06-13 17:17:30||81.66||81.61||81.66||81.61|0
1655140660000|2022-06-13 17:17:40|81.69|81.56|81.64|81.56|81.69|81.56|81.64|81.56|0
1655140670000|2022-06-13 17:17:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|15
1655140680000|2022-06-13 17:18:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|0
1655140690000|2022-06-13 17:18:10|||||||||11
1655140720000|2022-06-13 17:18:40|||||||||2
1655140760000|2022-06-13 17:19:20|81.69||81.69||81.69||81.69||12
1655140780000|2022-06-13 17:19:40|81.64||81.64||81.64||81.64||0
1655140800000|2022-06-13 17:20:00|81.69||81.64||81.69||81.64||5
1655140810000|2022-06-13 17:20:10|||||||||11
1655140860000|2022-06-13 17:21:00|81.69||81.69||81.69||81.69||5
1655140870000|2022-06-13 17:21:10|81.64||81.64||81.64||81.64||0
1655140930000|2022-06-13 17:22:10|||||||||12
1655141000000|2022-06-13 17:23:20|81.69||81.64||81.69||81.64||5
1655141040000|2022-06-13 17:24:00|||||||||11
1655141050000|2022-06-13 17:24:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|17
1655141070000|2022-06-13 17:24:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|15
1655141080000|2022-06-13 17:24:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|4
1655141100000|2022-06-13 17:25:00|81.64|81.56|81.64|81.51|81.64|81.56|81.64|81.51|5
1655141110000|2022-06-13 17:25:10|81.59||81.59||81.59||81.59||0
1655141160000|2022-06-13 17:26:00|||||||||11
1655141180000|2022-06-13 17:26:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|0
1655141200000|2022-06-13 17:26:40|||||||||10
1655141270000|2022-06-13 17:27:50|||||||||12
1655141340000|2022-06-13 17:29:00|81.59||81.59||81.59||81.59||5
1655141350000|2022-06-13 17:29:10|81.54|81.51|81.59|81.51|81.59|81.51|81.54|81.51|6
1655141390000|2022-06-13 17:29:50|||||||||11
1655141470000|2022-06-13 17:31:10|81.64||81.64||81.64||81.64||7
1655141480000|2022-06-13 17:31:20||81.56||81.56||81.56||81.56|0
1655141490000|2022-06-13 17:31:30||81.51||81.56||81.56||81.51|6
1655141500000|2022-06-13 17:31:40||81.51||81.51||81.56||81.51|0
1655141510000|2022-06-13 17:31:50|81.59||81.59||81.59||81.59||11
1655141520000|2022-06-13 17:32:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|5
1655141530000|2022-06-13 17:32:10||81.51||81.51||81.51||81.51|0
1655141540000|2022-06-13 17:32:20|81.59||81.59||81.59||81.59||0
1655141560000|2022-06-13 17:32:40|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|7
1655141570000|2022-06-13 17:32:50|||||||||2
1655141580000|2022-06-13 17:33:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|4
1655141590000|2022-06-13 17:33:10|||||||||2
1655141620000|2022-06-13 17:33:40|||||||||12
1655141630000|2022-06-13 17:33:50|||||||||4
1655141720000|2022-06-13 17:35:20|81.59||81.54||81.59||81.54||4
1655141740000|2022-06-13 17:35:40|||||||||11
1655141760000|2022-06-13 17:36:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|8
1655141770000|2022-06-13 17:36:10|81.64|81.46|81.64|81.51|81.64|81.51|81.64|81.46|10
1655141800000|2022-06-13 17:36:40||81.56||81.56||81.56||81.51|0
1655141810000|2022-06-13 17:36:50||81.51||81.56||81.56||81.51|0
1655141840000|2022-06-13 17:37:20|81.69||81.69||81.69||81.64||5
1655141850000|2022-06-13 17:37:30|81.64||81.64||81.69||81.64||1
1655141860000|2022-06-13 17:37:40||81.51||81.51||81.56||81.51|11
1655141870000|2022-06-13 17:37:50|81.59||81.59||81.64||81.59||0
1655141880000|2022-06-13 17:38:00|81.64||81.59||81.64||81.59||1
1655141890000|2022-06-13 17:38:10|81.64||81.64||81.64||81.59||1
1655141900000|2022-06-13 17:38:20|81.59||81.64||81.64||81.59||1
1655141910000|2022-06-13 17:38:30|81.59||81.59||81.59||81.59||0
1655141930000|2022-06-13 17:38:50|81.64||81.64||81.64||81.59||1
1655141940000|2022-06-13 17:39:00||81.56||81.56||81.56||81.56|0
1655141960000|2022-06-13 17:39:20|||||||||2
1655141970000|2022-06-13 17:39:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.56|12
1655141980000|2022-06-13 17:39:40||81.56||81.61||81.61||81.56|0
1655142000000|2022-06-13 17:40:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|3
1655142010000|2022-06-13 17:40:10||81.61||81.66||81.66||81.61|0
1655142020000|2022-06-13 17:40:20||81.61||81.66||81.66||81.61|0
1655142030000|2022-06-13 17:40:30||81.61||81.66||81.66||81.61|0
1655142040000|2022-06-13 17:40:40||81.61||81.61||81.66||81.61|0
1655142050000|2022-06-13 17:40:50||81.66||81.61||81.66||81.61|0
1655142060000|2022-06-13 17:41:00||81.66||81.61||81.66||81.61|0
1655142090000|2022-06-13 17:41:30|||||||||11
1655142110000|2022-06-13 17:41:50||81.66||81.66||81.66||81.61|0
1655142120000|2022-06-13 17:42:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|5
1655142130000|2022-06-13 17:42:10|81.84||81.84||81.84||81.84||4
1655142140000|2022-06-13 17:42:20||81.76||81.71||81.76||81.71|0
1655142150000|2022-06-13 17:42:30||81.76||81.71||81.76||81.71|0
1655142160000|2022-06-13 17:42:40||81.76||81.76||81.76||81.71|0
1655142170000|2022-06-13 17:42:50|81.89||81.89||81.89||81.84||8
1655142190000|2022-06-13 17:43:10|81.94|81.81|81.94|81.86|81.94|81.86|81.94|81.81|79
1655142200000|2022-06-13 17:43:20||81.81||81.81||81.86||81.81|11
1655142210000|2022-06-13 17:43:30|81.89||81.94||81.94||81.89||4
1655142220000|2022-06-13 17:43:40||81.86||81.81||81.86||81.81|17
1655142270000|2022-06-13 17:44:30||81.86||81.81||81.86||81.81|5
1655142280000|2022-06-13 17:44:40||81.86||81.81||81.86||81.81|0
1655142290000|2022-06-13 17:44:50||81.86||81.86||81.86||81.81|4
1655142300000|2022-06-13 17:45:00|||||||||29
1655142320000|2022-06-13 17:45:20|||||||||12
1655142370000|2022-06-13 17:46:10|81.99||81.99||81.99||81.99||71
1655142380000|2022-06-13 17:46:20||81.91||81.91||81.91||81.91|0
1655142420000|2022-06-13 17:47:00|82.04||81.99||82.04||81.99||85
1655142430000|2022-06-13 17:47:10|82.04||82.04||82.04||81.99||13
1655142440000|2022-06-13 17:47:20|||||||||11
1655142450000|2022-06-13 17:47:30|81.99||82.04||82.04||81.99||6
1655142480000|2022-06-13 17:48:00||81.96||81.96||81.96||81.96|0
1655142490000|2022-06-13 17:48:10||81.91||81.91||81.91||81.91|11
1655142500000|2022-06-13 17:48:20||81.96||81.96||81.96||81.96|0
1655142550000|2022-06-13 17:49:10|||||||||11
1655142570000|2022-06-13 17:49:30|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|84
1655142580000|2022-06-13 17:49:40|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|4
1655142590000|2022-06-13 17:49:50|82.09||82.09||82.09||82.09||3
1655142600000|2022-06-13 17:50:00|82.04||82.04||82.04||82.04||0
1655142610000|2022-06-13 17:50:10|82.09|82.01|82.09|82.01|82.09|82.01|82.04|82.01|12
1655142640000|2022-06-13 17:50:40|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|6
1655142650000|2022-06-13 17:50:50||81.91||81.91||81.91||81.91|0
1655142660000|2022-06-13 17:51:00|81.99|81.96|82.04|81.96|82.04|81.96|81.99|81.91|8
1655142670000|2022-06-13 17:51:10|||||||||12
1655142700000|2022-06-13 17:51:40|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|1
1655142720000|2022-06-13 17:52:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|14
1655142740000|2022-06-13 17:52:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|3
1655142770000|2022-06-13 17:52:50|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|13
1655142780000|2022-06-13 17:53:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|10
1655142790000|2022-06-13 17:53:10|||||||||13
1655142820000|2022-06-13 17:53:40|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|15
1655142840000|2022-06-13 17:54:00|||||||||4
1655142900000|2022-06-13 17:55:00|81.94|81.86|81.94|81.81|81.99|81.86|81.94|81.81|21
1655142910000|2022-06-13 17:55:10||81.86||81.86||81.86||81.81|0
1655142930000|2022-06-13 17:55:30|81.99||81.94||81.99||81.94||2
1655142940000|2022-06-13 17:55:40|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.86|2
1655142960000|2022-06-13 17:56:00|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|7
1655142970000|2022-06-13 17:56:10|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|5
1655142980000|2022-06-13 17:56:20||81.86||81.86||81.86||81.86|1
1655143000000|2022-06-13 17:56:40||81.91||81.86||81.91||81.86|0
1655143010000|2022-06-13 17:56:50||81.91||81.86||81.91||81.86|0
1655143020000|2022-06-13 17:57:00|81.94||81.94||81.94||81.94||12
1655143030000|2022-06-13 17:57:10|81.99||81.99||81.99||81.99||4
1655143040000|2022-06-13 17:57:20||81.91||81.86||81.91||81.86|0
1655143050000|2022-06-13 17:57:30||81.91||81.86||81.91||81.86|0
1655143060000|2022-06-13 17:57:40||81.91||81.91||81.91||81.86|0
1655143140000|2022-06-13 17:59:00|82.04||82.04||82.04||82.04||13
1655143150000|2022-06-13 17:59:10|81.99||81.99||81.99||81.99||0
1655143200000|2022-06-13 18:00:00|||||||||12
1655143210000|2022-06-13 18:00:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|3
1655143220000|2022-06-13 18:00:20|||||||||1
1655143250000|2022-06-13 18:00:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|11
1655143260000|2022-06-13 18:01:00|81.94||81.94||81.94||81.94||5
1655143270000|2022-06-13 18:01:10|81.89||81.89||81.89||81.89||0
1655143350000|2022-06-13 18:02:30|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|6
1655143360000|2022-06-13 18:02:40|||||||||3
1655143400000|2022-06-13 18:03:20|||||||||31
1655143430000|2022-06-13 18:03:50|81.89||81.84||81.89||81.84||13
1655143440000|2022-06-13 18:04:00|81.89|81.81|81.89|81.76|81.89|81.81|81.89|81.76|2
1655143450000|2022-06-13 18:04:10|81.84|81.81|81.84|81.76|81.84|81.81|81.84|81.76|0
1655143520000|2022-06-13 18:05:20|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|14
1655143530000|2022-06-13 18:05:30||81.66||81.71||81.71||81.66|0
1655143600000|2022-06-13 18:06:40|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|2
1655143610000|2022-06-13 18:06:50|||||||||1
1655143620000|2022-06-13 18:07:00|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|11
1655143630000|2022-06-13 18:07:10|81.74||81.74||81.74||81.74||0
1655143660000|2022-06-13 18:07:40|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|22
1655143670000|2022-06-13 18:07:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|8
1655143720000|2022-06-13 18:08:40||81.61||81.66||81.66||81.61|16
1655143740000|2022-06-13 18:09:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|0
1655143770000|2022-06-13 18:09:30|||||||||2
1655143780000|2022-06-13 18:09:40|||||||||3
1655143800000|2022-06-13 18:10:00|||||||||37
1655143830000|2022-06-13 18:10:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|13
1655143900000|2022-06-13 18:11:40|||||||||8
1655143930000|2022-06-13 18:12:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|26
1655143950000|2022-06-13 18:12:30|||||||||8
1655143970000|2022-06-13 18:12:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|23
1655144010000|2022-06-13 18:13:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|5
1655144040000|2022-06-13 18:14:00|||||||||29
1655144050000|2022-06-13 18:14:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|26
1655144060000|2022-06-13 18:14:20|81.69||81.69||81.69||81.69||56
1655144080000|2022-06-13 18:14:40|81.64||81.64||81.64||81.64||60
1655144090000|2022-06-13 18:14:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|16
1655144100000|2022-06-13 18:15:00||81.56||81.56||81.56||81.56|22
1655144110000|2022-06-13 18:15:10||81.61||81.56||81.61||81.56|0
1655144120000|2022-06-13 18:15:20||81.61||81.61||81.61||81.61|0
1655144150000|2022-06-13 18:15:50|||||||||2
1655144160000|2022-06-13 18:16:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|30
1655144200000|2022-06-13 18:16:40|||||||||38
1655144210000|2022-06-13 18:16:50|||||||||1
1655144220000|2022-06-13 18:17:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|2
1655144230000|2022-06-13 18:17:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|3
1655144280000|2022-06-13 18:18:00|||||||||49
1655144290000|2022-06-13 18:18:10|81.79||81.74||81.79||81.74||19
1655144300000|2022-06-13 18:18:20|||||||||1
1655144320000|2022-06-13 18:18:40|||||||||3
1655144400000|2022-06-13 18:20:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|34
1655144420000|2022-06-13 18:20:20||81.66||81.66||81.66||81.66|5
1655144430000|2022-06-13 18:20:30||81.71||81.66||81.71||81.66|0
1655144450000|2022-06-13 18:20:50|81.74||81.79||81.79||81.74||39
1655144460000|2022-06-13 18:21:00||81.71||81.71||81.71||81.71|0
1655144470000|2022-06-13 18:21:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.71|20
1655144480000|2022-06-13 18:21:20||81.71||81.76||81.76||81.71|0
1655144490000|2022-06-13 18:21:30||81.71||81.76||81.76||81.71|0
1655144510000|2022-06-13 18:21:50||81.71||81.71||81.71||81.71|3
1655144530000|2022-06-13 18:22:10|81.79||81.79||81.79||81.79||0
1655144590000|2022-06-13 18:23:10|||||||||39
1655144730000|2022-06-13 18:25:30|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|114
1655144740000|2022-06-13 18:25:40|||||||||1
1655144750000|2022-06-13 18:25:50||81.71||81.71||81.71||81.71|17
1655144760000|2022-06-13 18:26:00|81.79||81.79||81.79||81.79||0
1655144770000|2022-06-13 18:26:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|36
1655144790000|2022-06-13 18:26:30||81.71||81.71||81.76||81.71|2
1655144800000|2022-06-13 18:26:40|81.79||81.79||81.79||81.79||0
1655144830000|2022-06-13 18:27:10|||||||||8
1655144850000|2022-06-13 18:27:30|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|38
1655144860000|2022-06-13 18:27:40|||||||||24
1655144870000|2022-06-13 18:27:50|81.89|81.81|81.89|81.76|81.89|81.81|81.89|81.76|84
1655144880000|2022-06-13 18:28:00|81.84||81.84||81.84||81.84||0
1655144910000|2022-06-13 18:28:30|||||||||22
1655144920000|2022-06-13 18:28:40|||||||||35
1655144950000|2022-06-13 18:29:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|30
1655144960000|2022-06-13 18:29:20|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|24
1655144980000|2022-06-13 18:29:40|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|3
1655144990000|2022-06-13 18:29:50|81.84||81.79||81.84||81.79||41
1655145040000|2022-06-13 18:30:40|||||||||3
1655145090000|2022-06-13 18:31:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|61
1655145100000|2022-06-13 18:31:40|||||||||1
1655145110000|2022-06-13 18:31:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|22
1655145120000|2022-06-13 18:32:00|||||||||12
1655145130000|2022-06-13 18:32:10|||||||||10
1655145150000|2022-06-13 18:32:30|||||||||9
1655145160000|2022-06-13 18:32:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|24
1655145170000|2022-06-13 18:32:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|18
1655145180000|2022-06-13 18:33:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|5
1655145190000|2022-06-13 18:33:10|||||||||2
1655145200000|2022-06-13 18:33:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|10
1655145220000|2022-06-13 18:33:40|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|22
1655145230000|2022-06-13 18:33:50|||||||||4
1655145240000|2022-06-13 18:34:00||81.61||81.66||81.66||81.61|5
1655145260000|2022-06-13 18:34:20|81.79|81.71|81.74|81.66|81.79|81.71|81.74|81.66|53
1655145280000|2022-06-13 18:34:40|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|5
1655145290000|2022-06-13 18:34:50||81.71||81.66||81.71||81.66|0
1655145300000|2022-06-13 18:35:00|81.74|81.71|81.74|81.66|81.74|81.71|81.74|81.66|0
1655145330000|2022-06-13 18:35:30|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|7
1655145370000|2022-06-13 18:36:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|7
1655145380000|2022-06-13 18:36:20|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|1
1655145390000|2022-06-13 18:36:30|81.84|81.76|81.89|81.81|81.94|81.81|81.84|81.76|23
1655145400000|2022-06-13 18:36:40|81.94|81.86|82.04|81.91|82.04|81.91|81.94|81.81|27
1655145410000|2022-06-13 18:36:50|81.99|81.86|81.99|81.86|81.99|81.86|81.99|81.86|5
1655145420000|2022-06-13 18:37:00||81.91||81.91||81.91||81.91|0
1655145430000|2022-06-13 18:37:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.91|2
1655145440000|2022-06-13 18:37:20||81.91||81.91||81.96||81.91|0
1655145450000|2022-06-13 18:37:30||81.96||81.96||81.96||81.91|0
1655145460000|2022-06-13 18:37:40||81.91||81.91||81.91||81.91|5
1655145470000|2022-06-13 18:37:50|81.99||81.99||81.99||81.99||0
1655145500000|2022-06-13 18:38:20|||||||||23
1655145520000|2022-06-13 18:38:40|||||||||12
1655145560000|2022-06-13 18:39:20|82.04|81.96|82.04|81.91|82.04|81.96|82.04|81.91|28
1655145570000|2022-06-13 18:39:30|81.99||81.99||81.99||81.99||0
1655145580000|2022-06-13 18:39:40|82.04|81.96|82.04|81.91|82.04|81.96|82.04|81.91|13
1655145600000|2022-06-13 18:40:00|81.99|81.96|82.04|81.91|82.04|81.96|81.99|81.91|4
1655145610000|2022-06-13 18:40:10||81.96||81.91||81.96||81.91|0
1655145630000|2022-06-13 18:40:30||81.96||81.96||81.96||81.91|0
1655145640000|2022-06-13 18:40:40|||||||||18
1655145650000|2022-06-13 18:40:50|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|0
1655145660000|2022-06-13 18:41:00|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|51
1655145680000|2022-06-13 18:41:20|82.09|82.01|82.09|81.96|82.09|82.01|82.09|81.96|26
1655145690000|2022-06-13 18:41:30||82.01||81.96||82.01||81.96|5
1655145700000|2022-06-13 18:41:40||82.01||82.01||82.01||81.96|14
1655145740000|2022-06-13 18:42:20||81.96||81.96||81.96||81.96|1
1655145750000|2022-06-13 18:42:30|82.04||82.04||82.04||82.04||0
1655145760000|2022-06-13 18:42:40|||||||||13
1655145790000|2022-06-13 18:43:10|||||||||36
1655145800000|2022-06-13 18:43:20||81.91||81.91||81.91||81.91|37
1655145810000|2022-06-13 18:43:30|81.99||81.99||81.99||81.99||0
1655145830000|2022-06-13 18:43:50|||||||||6
1655145840000|2022-06-13 18:44:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|8
1655145870000|2022-06-13 18:44:30|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|18
1655145880000|2022-06-13 18:44:40|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|5
1655145890000|2022-06-13 18:44:50||81.91||81.91||81.96||81.91|0
1655145900000|2022-06-13 18:45:00||81.96||81.96||81.96||81.96|0
1655145910000|2022-06-13 18:45:10||81.91||81.96||81.96||81.91|5
1655145920000|2022-06-13 18:45:20|82.09||82.09||82.09||82.09||46
1655145930000|2022-06-13 18:45:30|82.04||82.04||82.04||82.04||2
1655145940000|2022-06-13 18:45:40|82.09|82.01|82.09|81.96|82.09|82.01|82.09|81.96|9
1655145950000|2022-06-13 18:45:50||82.01||81.96||82.01||81.96|0
1655145960000|2022-06-13 18:46:00|82.04|82.01|82.04|81.96|82.04|82.01|82.04|81.96|0
1655145970000|2022-06-13 18:46:10|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|157
1655146010000|2022-06-13 18:46:50|||||||||21
1655146020000|2022-06-13 18:47:00|||||||||26
1655146030000|2022-06-13 18:47:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|82
1655146050000|2022-06-13 18:47:30|||||||||2
1655146070000|2022-06-13 18:47:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|15
1655146090000|2022-06-13 18:48:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|24
1655146110000|2022-06-13 18:48:30|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|16
1655146150000|2022-06-13 18:49:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|0
1655146160000|2022-06-13 18:49:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|164
1655146170000|2022-06-13 18:49:30|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|158
1655146200000|2022-06-13 18:50:00|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|0
1655146250000|2022-06-13 18:50:50|||||||||7
1655146280000|2022-06-13 18:51:20|81.89||81.89||81.89||81.89||15
1655146290000|2022-06-13 18:51:30||81.81||81.81||81.81||81.81|0
1655146320000|2022-06-13 18:52:00|||||||||53
1655146330000|2022-06-13 18:52:10|||||||||2
1655146340000|2022-06-13 18:52:20|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|6
1655146360000|2022-06-13 18:52:40|81.79|81.71|81.79|81.71|81.84|81.71|81.79|81.71|50
1655146380000|2022-06-13 18:53:00|81.84||81.84||81.84||81.84||3
1655146390000|2022-06-13 18:53:10||81.76||81.76||81.76||81.76|0
1655146440000|2022-06-13 18:54:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|1
1655146450000|2022-06-13 18:54:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|40
1655146460000|2022-06-13 18:54:20|||||||||13
1655146480000|2022-06-13 18:54:40|||||||||2
1655146500000|2022-06-13 18:55:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|12
1655146530000|2022-06-13 18:55:30|||||||||10
1655146590000|2022-06-13 18:56:30|||||||||52
1655146600000|2022-06-13 18:56:40|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|50
1655146640000|2022-06-13 18:57:20|81.69|81.61|81.69|81.56|81.69|81.61|81.69|81.56|37
1655146670000|2022-06-13 18:57:50||81.61||81.61||81.61||81.61|0
1655146690000|2022-06-13 18:58:10||81.56||81.56||81.56||81.56|40
1655146710000|2022-06-13 18:58:30||81.61||81.61||81.61||81.61|0
1655146720000|2022-06-13 18:58:40|81.74|81.66|81.79|81.71|81.79|81.71|81.74|81.66|52
1655146750000|2022-06-13 18:59:10|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|32
1655146770000|2022-06-13 18:59:30|||||||||15
1655146780000|2022-06-13 18:59:40|||||||||2
1655146790000|2022-06-13 18:59:50|81.79|81.71|81.74|81.66|81.79|81.71|81.74|81.66|66
1655146800000|2022-06-13 19:00:00|||||||||2
1655146840000|2022-06-13 19:00:40|81.79|81.71|81.74|81.66|81.79|81.71|81.74|81.66|28
1655146880000|2022-06-13 19:01:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|8
1655146900000|2022-06-13 19:01:40|81.74|81.66|81.74|81.61|81.74|81.66|81.74|81.61|11
1655146910000|2022-06-13 19:01:50|81.69|81.56|81.64|81.56|81.69|81.56|81.64|81.56|218
1655146920000|2022-06-13 19:02:00|||||||||2
1655146930000|2022-06-13 19:02:10|||||||||9
1655146960000|2022-06-13 19:02:40|||||||||12
1655146980000|2022-06-13 19:03:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|8
1655146990000|2022-06-13 19:03:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|25
1655147000000|2022-06-13 19:03:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|9
1655147010000|2022-06-13 19:03:30|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|6
1655147030000|2022-06-13 19:03:50|||||||||3
1655147040000|2022-06-13 19:04:00|||||||||13
1655147050000|2022-06-13 19:04:10|||||||||6
1655147060000|2022-06-13 19:04:20|||||||||4
1655147070000|2022-06-13 19:04:30|||||||||1
1655147080000|2022-06-13 19:04:40|||||||||3
1655147120000|2022-06-13 19:05:20|81.79||81.74||81.79||81.74||8
1655147160000|2022-06-13 19:06:00|81.69|81.61|81.69|81.61|81.74|81.61|81.69|81.61|36
1655147220000|2022-06-13 19:07:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|19
1655147250000|2022-06-13 19:07:30|||||||||9
1655147260000|2022-06-13 19:07:40|81.69||81.69||81.69||81.69||17
1655147270000|2022-06-13 19:07:50|81.64|81.61|81.69|81.61|81.69|81.61|81.64|81.61|11
1655147310000|2022-06-13 19:08:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|16
1655147370000|2022-06-13 19:09:30|||||||||4
1655147440000|2022-06-13 19:10:40|||||||||2
1655147640000|2022-06-13 19:14:00|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|15
1655147750000|2022-06-13 19:15:50|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|72
1655147760000|2022-06-13 19:16:00|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|13
1655147770000|2022-06-13 19:16:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|14
1655147780000|2022-06-13 19:16:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|4
1655147790000|2022-06-13 19:16:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.56|6
1655147800000|2022-06-13 19:16:40|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|101
1655147810000|2022-06-13 19:16:50|81.79|81.71|81.74|81.66|81.79|81.71|81.69|81.61|45
1655147820000|2022-06-13 19:17:00|81.79|81.71|81.89|81.76|81.89|81.76|81.79|81.66|3
1655147830000|2022-06-13 19:17:10|81.84|81.81|81.94|81.81|81.94|81.86|81.84|81.76|10
1655147840000|2022-06-13 19:17:20|81.89|81.86|81.89|81.76|81.94|81.86|81.84|81.76|105
1655147850000|2022-06-13 19:17:30|81.84|81.81|81.84|81.76|81.89|81.81|81.84|81.71|1
1655147860000|2022-06-13 19:17:40||81.71||81.76||81.76||81.71|2
1655147870000|2022-06-13 19:17:50|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.71|0
1655147880000|2022-06-13 19:18:00|81.89|81.81|81.89|81.76|81.89|81.81|81.89|81.76|2
1655147890000|2022-06-13 19:18:10|81.84|81.81|81.84|81.76|81.84|81.81|81.84|81.71|1
1655147900000|2022-06-13 19:18:20|81.79|81.71|81.84|81.71|81.84|81.76|81.79|81.71|2
1655147910000|2022-06-13 19:18:30|81.79|81.76|81.79|81.71|81.79|81.76|81.79|81.71|1
1655147920000|2022-06-13 19:18:40|81.84||81.84||81.84||81.84||5
1655147930000|2022-06-13 19:18:50|81.79||81.84||81.84||81.79||3
1655147940000|2022-06-13 19:19:00|81.79||81.79||81.79||81.79||0
1655147950000|2022-06-13 19:19:10|81.84|81.76|81.79|81.71|81.84|81.76|81.79|81.71|1
1655147960000|2022-06-13 19:19:20|81.74|81.66|81.74|81.66|81.79|81.66|81.74|81.66|5
1655147970000|2022-06-13 19:19:30|81.79||81.79||81.79||81.74||0
1655147980000|2022-06-13 19:19:40|81.84|81.71|81.89|81.81|81.89|81.81|81.84|81.66|6
1655147990000|2022-06-13 19:19:50|81.94|81.76|81.84|81.71|81.94|81.76|81.79|81.71|7
1655148000000|2022-06-13 19:20:00|81.79|81.76|81.84|81.76|81.84|81.76|81.79|81.71|1
1655148010000|2022-06-13 19:20:10|81.89|81.81|81.89|81.76|81.89|81.81|81.89|81.76|2
1655148020000|2022-06-13 19:20:20|81.84|81.71|81.84|81.71|81.84|81.71|81.79|81.71|1
1655148030000|2022-06-13 19:20:30|81.79|81.76|81.79|81.71|81.79|81.76|81.79|81.71|0
1655148040000|2022-06-13 19:20:40|81.84|81.76|81.84|81.71|81.84|81.76|81.84|81.71|12
1655148050000|2022-06-13 19:20:50||81.76||81.71||81.76||81.71|0
1655148060000|2022-06-13 19:21:00||81.76||81.71||81.76||81.71|0
1655148070000|2022-06-13 19:21:10|81.79|81.76|81.79|81.71|81.84|81.76|81.79|81.71|2
1655148080000|2022-06-13 19:21:20|81.84|81.76|81.84|81.71|81.84|81.76|81.84|81.71|2
1655148090000|2022-06-13 19:21:30||81.76||81.76||81.76||81.71|0
1655148100000|2022-06-13 19:21:40|81.79|81.71|81.79|81.71|81.79|81.76|81.79|81.71|0
1655148120000|2022-06-13 19:22:00||81.66||81.66||81.66||81.66|3
1655148130000|2022-06-13 19:22:10|81.74||81.74||81.74||81.74||0
1655148150000|2022-06-13 19:22:30|||||||||2
1655148160000|2022-06-13 19:22:40|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.66|4
1655148170000|2022-06-13 19:22:50|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|15
1655148200000|2022-06-13 19:23:20|||||||||2
1655148230000|2022-06-13 19:23:50|||||||||4
1655148260000|2022-06-13 19:24:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|19
1655148270000|2022-06-13 19:24:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|3
1655148310000|2022-06-13 19:25:10|||||||||2
1655148340000|2022-06-13 19:25:40|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|8
1655148350000|2022-06-13 19:25:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|2
1655148400000|2022-06-13 19:26:40|||||||||5
1655148420000|2022-06-13 19:27:00|81.64|81.51|81.64|81.51|81.64|81.56|81.64|81.51|38
1655148430000|2022-06-13 19:27:10|81.59||81.64||81.64||81.59||4
1655148440000|2022-06-13 19:27:20||81.56||81.56||81.56||81.51|0
1655148450000|2022-06-13 19:27:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|1
1655148460000|2022-06-13 19:27:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|8
1655148470000|2022-06-13 19:27:50|||||||||2
1655148480000|2022-06-13 19:28:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|7
1655148490000|2022-06-13 19:28:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.51|25
1655148510000|2022-06-13 19:28:30||81.51||81.51||81.51||81.51|0
1655148520000|2022-06-13 19:28:40||81.56||81.51||81.56||81.51|0
1655148530000|2022-06-13 19:28:50|81.59|81.56|81.64|81.56|81.64|81.56|81.59|81.51|9
1655148540000|2022-06-13 19:29:00||81.51||81.56||81.56||81.51|0
1655148550000|2022-06-13 19:29:10||81.51||81.51||81.56||81.51|0
1655148560000|2022-06-13 19:29:20||81.56||81.56||81.56||81.56|0
1655148600000|2022-06-13 19:30:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|3
1655148610000|2022-06-13 19:30:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|4
1655148630000|2022-06-13 19:30:30||81.41||81.41||81.46||81.41|23
1655148640000|2022-06-13 19:30:40|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.46|5
1655148670000|2022-06-13 19:31:10|||||||||26
1655148680000|2022-06-13 19:31:20||81.41||81.41||81.41||81.41|0
1655148690000|2022-06-13 19:31:30|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.46|5
1655148700000|2022-06-13 19:31:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|23
1655148720000|2022-06-13 19:32:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|1
1655148730000|2022-06-13 19:32:10||81.41||81.46||81.46||81.41|0
1655148740000|2022-06-13 19:32:20|81.49|81.41|81.49|81.41|81.49|81.46|81.49|81.41|0
1655148750000|2022-06-13 19:32:30||81.36||81.36||81.36||81.36|1
1655148760000|2022-06-13 19:32:40||81.41||81.41||81.41||81.41|0
1655148780000|2022-06-13 19:33:00|81.44|81.36|81.49|81.36|81.49|81.41|81.44|81.36|12
1655148790000|2022-06-13 19:33:10|81.44|81.41|81.44|81.36|81.44|81.41|81.44|81.36|0
1655148800000|2022-06-13 19:33:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|3
1655148810000|2022-06-13 19:33:30|||||||||3
1655148820000|2022-06-13 19:33:40|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|9
1655148830000|2022-06-13 19:33:50|81.54||81.54||81.54||81.54||0
1655148840000|2022-06-13 19:34:00|81.49|81.46|81.54|81.41|81.54|81.46|81.49|81.41|3
1655148850000|2022-06-13 19:34:10|81.49||81.54||81.54||81.49||0
1655148860000|2022-06-13 19:34:20|81.49||81.49||81.54||81.49||0
1655148870000|2022-06-13 19:34:30|81.54||81.49||81.54||81.49||0
1655148900000|2022-06-13 19:35:00|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.46|7
1655148920000|2022-06-13 19:35:20|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|8
1655148930000|2022-06-13 19:35:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|1
1655148940000|2022-06-13 19:35:40||81.36||81.41||81.41||81.36|0
1655148950000|2022-06-13 19:35:50|81.54||81.54||81.54||81.54||9
1655148960000|2022-06-13 19:36:00|||||||||2
1655148970000|2022-06-13 19:36:10||81.46||81.46||81.46||81.46|0
1655149010000|2022-06-13 19:36:50|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|4
1655149060000|2022-06-13 19:37:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|3
1655149090000|2022-06-13 19:38:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|18
1655149100000|2022-06-13 19:38:20|||||||||11
1655149140000|2022-06-13 19:39:00|||||||||11
1655149160000|2022-06-13 19:39:20|||||||||5
1655149270000|2022-06-13 19:41:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|44
1655149280000|2022-06-13 19:41:20|||||||||24
1655149300000|2022-06-13 19:41:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|34
1655149350000|2022-06-13 19:42:30|||||||||7
1655149360000|2022-06-13 19:42:40|||||||||4
1655149460000|2022-06-13 19:44:20|||||||||15
1655149470000|2022-06-13 19:44:30|||||||||10
1655149480000|2022-06-13 19:44:40|||||||||5
1655149500000|2022-06-13 19:45:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|58
1655149520000|2022-06-13 19:45:20|||||||||2
1655149530000|2022-06-13 19:45:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|24
1655149580000|2022-06-13 19:46:20|||||||||2
1655149590000|2022-06-13 19:46:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|47
1655149650000|2022-06-13 19:47:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|66
1655149660000|2022-06-13 19:47:40|||||||||9
1655149670000|2022-06-13 19:47:50|||||||||27
1655149680000|2022-06-13 19:48:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|6
1655149690000|2022-06-13 19:48:10|81.44||81.39||81.44||81.39||17
1655149710000|2022-06-13 19:48:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|4
1655149720000|2022-06-13 19:48:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|14
1655149730000|2022-06-13 19:48:50|81.44||81.44||81.44||81.39||28
1655149740000|2022-06-13 19:49:00|81.39|81.36|81.39|81.31|81.44|81.36|81.39|81.31|0
1655149760000|2022-06-13 19:49:20|||||||||1
1655149770000|2022-06-13 19:49:30|81.34|81.26|81.34|81.26|81.34|81.31|81.34|81.26|43
1655149800000|2022-06-13 19:50:00|81.39|81.31|81.39|81.26|81.39|81.31|81.34|81.26|56
1655149810000|2022-06-13 19:50:10|81.34||81.34||81.34||81.34||0
1655149830000|2022-06-13 19:50:30|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|25
1655149840000|2022-06-13 19:50:40|81.24|81.16|81.29|81.16|81.29|81.16|81.24|81.16|38
1655149850000|2022-06-13 19:50:50|81.24||81.24||81.24||81.24||19
1655149860000|2022-06-13 19:51:00|81.29||81.29||81.29||81.24||7
1655149870000|2022-06-13 19:51:10|81.34|81.21|81.29|81.21|81.34|81.21|81.29|81.21|0
1655149880000|2022-06-13 19:51:20|81.34||81.29||81.34||81.29||0
1655149900000|2022-06-13 19:51:40|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|100
1655149920000|2022-06-13 19:52:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|20
1655149950000|2022-06-13 19:52:30|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|12
1655149980000|2022-06-13 19:53:00|81.34|81.26|81.39|81.26|81.39|81.26|81.34|81.26|20
1655149990000|2022-06-13 19:53:10|81.34||81.39||81.39||81.34||0
1655150000000|2022-06-13 19:53:20|81.34|81.31|81.39|81.31|81.39|81.31|81.34|81.31|7
1655150010000|2022-06-13 19:53:30|81.44||81.39||81.44||81.39||0
1655150030000|2022-06-13 19:53:50||81.26||81.26||81.26||81.26|7
1655150040000|2022-06-13 19:54:00||81.31||81.31||81.31||81.31|0
1655150070000|2022-06-13 19:54:30|||||||||7
1655150080000|2022-06-13 19:54:40|81.44|81.26|81.39|81.31|81.44|81.31|81.39|81.26|26
1655150100000|2022-06-13 19:55:00|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|25
1655150110000|2022-06-13 19:55:10|81.39|81.36|81.44|81.31|81.44|81.36|81.39|81.31|0
1655150120000|2022-06-13 19:55:20|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.31|10
1655150150000|2022-06-13 19:55:50|||||||||38
1655150160000|2022-06-13 19:56:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|13
1655150190000|2022-06-13 19:56:30|||||||||61
1655150200000|2022-06-13 19:56:40|81.44|81.36|81.44|81.36|81.44|81.41|81.44|81.36|6
1655150220000|2022-06-13 19:57:00|||||||||4
1655150230000|2022-06-13 19:57:10|||||||||14
1655150240000|2022-06-13 19:57:20|||||||||33
1655150250000|2022-06-13 19:57:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|22
1655150260000|2022-06-13 19:57:40|||||||||1
1655150270000|2022-06-13 19:57:50|||||||||1
1655150280000|2022-06-13 19:58:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|6
1655150290000|2022-06-13 19:58:10|81.49||81.49||81.49||81.49||11
1655150300000|2022-06-13 19:58:20|81.44||81.44||81.44||81.44||0
1655150310000|2022-06-13 19:58:30|||||||||4
1655150330000|2022-06-13 19:58:50|||||||||4
1655150340000|2022-06-13 19:59:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|4
1655150350000|2022-06-13 19:59:10|81.44|81.36|81.49|81.36|81.49|81.36|81.44|81.36|100
1655150360000|2022-06-13 19:59:20|81.44||81.49||81.49||81.44||0
1655150370000|2022-06-13 19:59:30||81.41||81.41||81.41||81.36|0
1655150380000|2022-06-13 19:59:40||81.36||81.36||81.41||81.36|150
1655150390000|2022-06-13 19:59:50|81.44||81.44||81.49||81.44||0
1655186400000|2022-06-14 06:00:00|82.39|82.26|82.34|82.26|82.39|82.26|82.34|82.26|42
1655186440000|2022-06-14 06:00:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|175
1655186450000|2022-06-14 06:00:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|0
1655186460000|2022-06-14 06:01:00|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|25
1655186470000|2022-06-14 06:01:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|0
1655186480000|2022-06-14 06:01:20|||||||||7
1655186490000|2022-06-14 06:01:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|1
1655186500000|2022-06-14 06:01:40|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|1
1655186510000|2022-06-14 06:01:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|18
1655186520000|2022-06-14 06:02:00|||||||||1
1655186570000|2022-06-14 06:02:50|||||||||8
1655186580000|2022-06-14 06:03:00|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|6
1655186620000|2022-06-14 06:03:40|||||||||2
1655186640000|2022-06-14 06:04:00|||||||||13
1655186660000|2022-06-14 06:04:20|82.59||82.59||82.59||82.54||27
1655186670000|2022-06-14 06:04:30|82.54||82.54||82.54||82.54||0
1655186680000|2022-06-14 06:04:40||82.41||82.41||82.41||82.41|4
1655186700000|2022-06-14 06:05:00|82.49||82.54||82.54||82.49||0
1655186720000|2022-06-14 06:05:20|82.49||82.49||82.54||82.49||0
1655186730000|2022-06-14 06:05:30|82.44|82.36|82.49|82.36|82.49|82.36|82.44|82.36|21
1655186740000|2022-06-14 06:05:40|82.44||82.44||82.49||82.44||2
1655186760000|2022-06-14 06:06:00||82.31||82.31||82.36||82.31|0
1655186770000|2022-06-14 06:06:10|82.49|82.36|82.49|82.36|82.49|82.36|82.49|82.36|0
1655186780000|2022-06-14 06:06:20|82.54|82.41|82.59|82.46|82.59|82.46|82.54|82.41|149
1655186790000|2022-06-14 06:06:30|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|69
1655186800000|2022-06-14 06:06:40|||||||||3
1655186830000|2022-06-14 06:07:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|8
1655186840000|2022-06-14 06:07:20||82.31||82.31||82.36||82.31|12
1655186850000|2022-06-14 06:07:30|82.49|82.36|82.49|82.36|82.49|82.36|82.44|82.31|0
1655186880000|2022-06-14 06:08:00||82.41||82.36||82.41||82.36|0
1655186920000|2022-06-14 06:08:40||82.41||82.36||82.41||82.36|0
1655186950000|2022-06-14 06:09:10||82.41||82.41||82.41||82.41|0
1655186980000|2022-06-14 06:09:40||82.36||82.36||82.36||82.36|0
1655187000000|2022-06-14 06:10:00||82.41||82.41||82.41||82.36|0
1655187060000|2022-06-14 06:11:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|3
1655187070000|2022-06-14 06:11:10|82.49||82.49||82.49||82.44||0
1655187090000|2022-06-14 06:11:30|82.44|82.31|82.44|82.31|82.44|82.31|82.44|82.31|13
1655187100000|2022-06-14 06:11:40||82.36||82.36||82.36||82.31|1
1655187110000|2022-06-14 06:11:50|82.49||82.49||82.49||82.49||0
1655187130000|2022-06-14 06:12:10|82.44||82.49||82.49||82.44||0
1655187160000|2022-06-14 06:12:40|82.44|82.31|82.44|82.31|82.49|82.31|82.44|82.31|0
1655187170000|2022-06-14 06:12:50||82.36||82.36||82.36||82.36|0
1655187180000|2022-06-14 06:13:00|82.49||82.49||82.49||82.49||0
1655187210000|2022-06-14 06:13:30|82.44|82.31|82.44|82.31|82.44|82.31|82.44|82.31|0
1655187220000|2022-06-14 06:13:40||82.36||82.31||82.36||82.31|0
1655187260000|2022-06-14 06:14:20|82.39|82.36|82.49|82.36|82.49|82.41|82.39|82.36|0
1655187280000|2022-06-14 06:14:40||82.41||82.41||82.41||82.36|0
1655187290000|2022-06-14 06:14:50||82.36||82.41||82.41||82.36|0
1655187300000|2022-06-14 06:15:00||82.36||82.36||82.36||82.36|0
1655187310000|2022-06-14 06:15:10||82.41||82.41||82.41||82.41|0
1655187320000|2022-06-14 06:15:20||82.36||82.41||82.41||82.36|1
1655187340000|2022-06-14 06:15:40|82.54||82.54||82.54||82.49||75
1655187360000|2022-06-14 06:16:00|82.59|82.46|82.59|82.46|82.59|82.46|82.54|82.41|0
1655187380000|2022-06-14 06:16:20|82.64|82.51|82.64|82.51|82.64|82.51|82.64|82.51|1
1655187400000|2022-06-14 06:16:40|82.59|82.46|82.59|82.46|82.59|82.46|82.59|82.46|0
1655187410000|2022-06-14 06:16:50|82.54|82.51|82.59|82.46|82.59|82.51|82.54|82.46|1
1655187420000|2022-06-14 06:17:00|82.54|82.51|82.54|82.46|82.54|82.51|82.54|82.46|2
1655187430000|2022-06-14 06:17:10|82.59||82.59||82.59||82.59||1
1655187460000|2022-06-14 06:17:40|82.64|82.51|82.64|82.51|82.64|82.51|82.64|82.51|0
1655187480000|2022-06-14 06:18:00|82.59|82.46|82.59|82.46|82.59|82.46|82.59|82.46|0
1655187530000|2022-06-14 06:18:50|82.54||82.59||82.59||82.54||0
1655187660000|2022-06-14 06:21:00|82.54||82.54||82.54||82.54||0
1655187690000|2022-06-14 06:21:30||82.41||82.41||82.41||82.41|4
1655187700000|2022-06-14 06:21:40|82.49||82.54||82.54||82.49||0
1655187730000|2022-06-14 06:22:10|82.49||82.49||82.49||82.49||0
1655187740000|2022-06-14 06:22:20|82.54|82.46|82.54|82.41|82.54|82.46|82.54|82.41|2
1655187750000|2022-06-14 06:22:30||82.46||82.41||82.46||82.41|1
1655187780000|2022-06-14 06:23:00|82.49||82.49||82.49||82.49||0
1655187790000|2022-06-14 06:23:10||82.36||82.36||82.36||82.36|10
1655187800000|2022-06-14 06:23:20|82.44|82.31|82.44|82.31|82.44|82.31|82.44|82.31|15
1655187830000|2022-06-14 06:23:50|82.39||82.44||82.44||82.39||2
1655187840000|2022-06-14 06:24:00|82.49|82.36|82.49|82.36|82.49|82.36|82.49|82.36|0
1655187860000|2022-06-14 06:24:20|82.44|82.31|82.44|82.31|82.44|82.31|82.44|82.31|1
1655187900000|2022-06-14 06:25:00||82.36||82.36||82.36||82.36|0
1655187910000|2022-06-14 06:25:10|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|53
1655187940000|2022-06-14 06:25:40|82.44|82.36|82.44|82.31|82.44|82.36|82.44|82.31|23
1655187970000|2022-06-14 06:26:10||82.36||82.36||82.36||82.31|0
1655188010000|2022-06-14 06:26:50||82.31||82.36||82.36||82.31|0
1655188050000|2022-06-14 06:27:30||82.31||82.31||82.31||82.31|0
1655188060000|2022-06-14 06:27:40|82.39|82.36|82.39|82.31|82.39|82.36|82.39|82.31|5
1655188130000|2022-06-14 06:28:50||82.26||82.26||82.26||82.26|0
1655188140000|2022-06-14 06:29:00||82.31||82.26||82.31||82.26|0
1655188160000|2022-06-14 06:29:20|82.34||82.34||82.34||82.34||0
1655188180000|2022-06-14 06:29:40|||||||||7
1655188330000|2022-06-14 06:32:10|82.39||82.39||82.39||82.39||19
1655188350000|2022-06-14 06:32:30||82.31||82.31||82.31||82.31|1
1655188360000|2022-06-14 06:32:40|||||||||3
1655188370000|2022-06-14 06:32:50|||||||||1
1655188390000|2022-06-14 06:33:10|82.44||82.44||82.44||82.44||2
1655188430000|2022-06-14 06:33:50|82.39||82.39||82.39||82.39||0
1655188480000|2022-06-14 06:34:40||82.26||82.26||82.26||82.26|5
1655188490000|2022-06-14 06:34:50|82.44|82.31|82.44|82.31|82.44|82.31|82.44|82.31|0
1655188520000|2022-06-14 06:35:20|82.39||82.44||82.44||82.39||0
1655188530000|2022-06-14 06:35:30|82.39||82.39||82.39||82.39||0
1655188540000|2022-06-14 06:35:40||82.26||82.26||82.26||82.26|2
1655188570000|2022-06-14 06:36:10|82.34||82.34||82.34||82.34||5
1655188620000|2022-06-14 06:37:00||82.21||82.21||82.21||82.21|4
1655188660000|2022-06-14 06:37:40|82.29||82.29||82.29||82.29||0
1655188670000|2022-06-14 06:37:50|82.34||82.34||82.34||82.34||0
1655188680000|2022-06-14 06:38:00|82.29|82.26|82.34|82.21|82.34|82.26|82.29|82.21|2
1655188690000|2022-06-14 06:38:10||82.26||82.21||82.26||82.21|0
1655188700000|2022-06-14 06:38:20|82.29|82.26|82.34|82.21|82.34|82.26|82.29|82.21|1
1655188720000|2022-06-14 06:38:40|82.29||82.34||82.34||82.29||0
1655188730000|2022-06-14 06:38:50|82.29||82.29||82.34||82.29||0
1655188740000|2022-06-14 06:39:00|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|4
1655188750000|2022-06-14 06:39:10|82.29||82.29||82.29||82.29||0
1655188760000|2022-06-14 06:39:20||82.21||82.16||82.21||82.16|0
1655188820000|2022-06-14 06:40:20||82.21||82.16||82.21||82.16|0
1655188870000|2022-06-14 06:41:10||82.21||82.21||82.21||82.21|0
1655188880000|2022-06-14 06:41:20||82.16||82.16||82.16||82.16|0
1655188900000|2022-06-14 06:41:40||82.21||82.16||82.21||82.16|0
1655188910000|2022-06-14 06:41:50|82.34|82.21|82.34|82.21|82.34|82.21|82.34|82.21|2
1655189030000|2022-06-14 06:43:50|||||||||21
1655189070000|2022-06-14 06:44:30|82.29||82.34||82.34||82.29||0
1655189090000|2022-06-14 06:44:50|82.29||82.34||82.34||82.29||1
1655189170000|2022-06-14 06:46:10|82.29||82.34||82.34||82.29||0
1655189180000|2022-06-14 06:46:20|82.29||82.34||82.34||82.29||15
1655189220000|2022-06-14 06:47:00||82.26||82.26||82.26||82.26|0
1655189240000|2022-06-14 06:47:20||82.21||82.26||82.26||82.21|2
1655189250000|2022-06-14 06:47:30|82.44|82.36|82.44|82.31|82.44|82.36|82.44|82.31|107
1655189260000|2022-06-14 06:47:40||82.36||82.36||82.36||82.31|1
1655189290000|2022-06-14 06:48:10||82.31||82.31||82.31||82.31|15
1655189300000|2022-06-14 06:48:20||82.36||82.36||82.36||82.36|0
1655189310000|2022-06-14 06:48:30|82.49||82.49||82.49||82.49||0
1655189320000|2022-06-14 06:48:40||82.41||82.36||82.41||82.36|0
1655189330000|2022-06-14 06:48:50||82.41||82.36||82.41||82.36|0
1655189340000|2022-06-14 06:49:00||82.41||82.36||82.41||82.36|0
1655189360000|2022-06-14 06:49:20||82.41||82.41||82.41||82.36|0
1655189370000|2022-06-14 06:49:30||82.36||82.41||82.41||82.36|0
1655189400000|2022-06-14 06:50:00|82.54||82.54||82.54||82.54||0
1655189450000|2022-06-14 06:50:50||82.46||82.41||82.46||82.41|0
1655189460000|2022-06-14 06:51:00|||||||||381
1655189570000|2022-06-14 06:52:50||82.46||82.41||82.46||82.41|0
1655189580000|2022-06-14 06:53:00||82.46||82.46||82.46||82.46|0
1655189640000|2022-06-14 06:54:00||82.41||82.41||82.46||82.41|0
1655189650000|2022-06-14 06:54:10||82.46||82.41||82.46||82.41|0
1655189660000|2022-06-14 06:54:20||82.46||82.41||82.46||82.41|0
1655189700000|2022-06-14 06:55:00|82.49||82.49||82.49||82.49||0
1655189730000|2022-06-14 06:55:30|||||||||2
1655189740000|2022-06-14 06:55:40|82.54||82.54||82.54||82.54||0
1655189800000|2022-06-14 06:56:40||82.46||82.41||82.46||82.41|3
1655189900000|2022-06-14 06:58:20|82.49||82.49||82.49||82.49||0
1655189910000|2022-06-14 06:58:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|25
1655189920000|2022-06-14 06:58:40|82.49||82.49||82.49||82.49||0
1655189930000|2022-06-14 06:58:50|82.44||82.44||82.44||82.44||0
1655189940000|2022-06-14 06:59:00|||||||||52
1655189950000|2022-06-14 06:59:10||82.31||82.31||82.31||82.31|6
1655189960000|2022-06-14 06:59:20||82.36||82.36||82.36||82.36|0
1655189970000|2022-06-14 06:59:30|82.49||82.49||82.49||82.44||52
1655189980000|2022-06-14 06:59:40|82.54|82.41|82.54|82.46|82.54|82.46|82.54|82.41|52
1655189990000|2022-06-14 06:59:50|82.59|82.51|82.59|82.46|82.59|82.51|82.54|82.46|52
1655190000000|2022-06-14 07:00:00|82.54|82.41|82.49|82.41|82.54|82.46|82.39|82.31|591
1655190010000|2022-06-14 07:00:10|82.44|82.36|82.54|82.46|82.54|82.46|82.44|82.36|97
1655190020000|2022-06-14 07:00:20|82.49|82.41|82.54|82.41|82.54|82.46|82.49|82.41|177
1655190030000|2022-06-14 07:00:30|82.49|82.46|82.54|82.46|82.54|82.46|82.49|82.46|10
1655190040000|2022-06-14 07:00:40|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.46|121
1655190050000|2022-06-14 07:00:50|82.54|82.46|82.54|82.46|82.54|82.51|82.54|82.41|102
1655190060000|2022-06-14 07:01:00|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|19
1655190070000|2022-06-14 07:01:10|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.46|36
1655190080000|2022-06-14 07:01:20|82.64|82.56|82.59|82.51|82.64|82.56|82.54|82.46|251
1655190090000|2022-06-14 07:01:30|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|234
1655190100000|2022-06-14 07:01:40|82.64|82.56|82.64|82.51|82.64|82.56|82.64|82.51|18
1655190110000|2022-06-14 07:01:50|82.59||82.59||82.59||82.59||3
1655190120000|2022-06-14 07:02:00|82.64|82.56|82.64|82.56|82.69|82.61|82.64|82.56|234
1655190130000|2022-06-14 07:02:10|82.69|82.61|82.79|82.71|82.79|82.71|82.69|82.61|744
1655190140000|2022-06-14 07:02:20||82.66||82.71||82.71||82.66|175
1655190150000|2022-06-14 07:02:30|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|301
1655190160000|2022-06-14 07:02:40|82.79|82.61|82.74|82.61|82.79|82.61|82.74|82.61|444
1655190170000|2022-06-14 07:02:50|82.69|82.56|82.64|82.51|82.69|82.56|82.64|82.51|251
1655190180000|2022-06-14 07:03:00|82.69|82.56|82.69|82.61|82.69|82.61|82.69|82.56|94
1655190190000|2022-06-14 07:03:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|309
1655190200000|2022-06-14 07:03:20|||||||||6
1655190210000|2022-06-14 07:03:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|141
1655190220000|2022-06-14 07:03:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|2
1655190230000|2022-06-14 07:03:50||82.51||82.56||82.56||82.51|22
1655190240000|2022-06-14 07:04:00|||||||||98
1655190250000|2022-06-14 07:04:10|82.69||82.64||82.69||82.64||642
1655190260000|2022-06-14 07:04:20|82.59|82.51|82.64|82.56|82.64|82.56|82.59|82.51|587
1655190270000|2022-06-14 07:04:30|82.59|82.51|82.59|82.51|82.64|82.56|82.59|82.51|190
1655190280000|2022-06-14 07:04:40|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|46
1655190290000|2022-06-14 07:04:50||82.46||82.51||82.51||82.46|4824
1655190310000|2022-06-14 07:05:10|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|104
1655190320000|2022-06-14 07:05:20|82.59|82.51|82.59|82.51|82.64|82.56|82.59|82.46|1442
1655190330000|2022-06-14 07:05:30|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.51|36
1655190340000|2022-06-14 07:05:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|174
1655190350000|2022-06-14 07:05:50|||||||||143
1655190360000|2022-06-14 07:06:00|82.64|82.56|82.69|82.56|82.69|82.61|82.64|82.56|308
1655190370000|2022-06-14 07:06:10|82.64||82.64||82.69||82.64||59
1655190380000|2022-06-14 07:06:20|82.69|82.61|82.74|82.66|82.74|82.66|82.64|82.56|214
1655190390000|2022-06-14 07:06:30|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|162
1655190400000|2022-06-14 07:06:40|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|57
1655190410000|2022-06-14 07:06:50|82.79|82.71|82.79|82.66|82.79|82.71|82.74|82.66|258
1655190420000|2022-06-14 07:07:00|82.84|82.71|82.79|82.71|82.84|82.76|82.79|82.71|27
1655190430000|2022-06-14 07:07:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.71|2065
1655190440000|2022-06-14 07:07:20|82.89|82.81|82.89|82.81|82.89|82.81|82.84|82.76|7
1655190450000|2022-06-14 07:07:30|82.84|82.76|82.79|82.71|82.84|82.81|82.74|82.66|171
1655190460000|2022-06-14 07:07:40||82.66||82.71||82.71||82.66|2000
1655190470000|2022-06-14 07:07:50|82.74|82.66|82.64|82.56|82.74|82.66|82.64|82.56|2221
1655190480000|2022-06-14 07:08:00|82.59|82.51|82.54|82.46|82.59|82.56|82.54|82.46|1443
1655190490000|2022-06-14 07:08:10|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|75
1655190500000|2022-06-14 07:08:20||82.41||82.46||82.46||82.41|0
1655190510000|2022-06-14 07:08:30|82.59|82.51|82.59|82.51|82.64|82.56|82.59|82.51|6148
1655190520000|2022-06-14 07:08:40|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|137
1655190530000|2022-06-14 07:08:50|82.74|82.56|82.69|82.61|82.74|82.61|82.64|82.56|28
1655190540000|2022-06-14 07:09:00|82.64|82.56|82.69|82.61|82.74|82.61|82.64|82.56|37
1655190550000|2022-06-14 07:09:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|419
1655190560000|2022-06-14 07:09:20|82.69|82.61|82.69|82.56|82.69|82.61|82.64|82.56|1788
1655190570000|2022-06-14 07:09:30|82.64||82.64||82.64||82.64||10
1655190580000|2022-06-14 07:09:40|82.59|82.51|82.59|82.51|82.59|82.56|82.59|82.51|261
1655190590000|2022-06-14 07:09:50|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.51|73
1655190600000|2022-06-14 07:10:00|82.59|82.51|82.64|82.56|82.64|82.56|82.59|82.51|438
1655190610000|2022-06-14 07:10:10|82.69|82.61|82.69|82.61|82.74|82.66|82.69|82.61|102
1655190620000|2022-06-14 07:10:20|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|29
1655190630000|2022-06-14 07:10:30|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|166
1655190640000|2022-06-14 07:10:40|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.51|136
1655190650000|2022-06-14 07:10:50|82.59|82.51|82.59|82.51|82.64|82.56|82.59|82.51|98
1655190660000|2022-06-14 07:11:00|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|205
1655190670000|2022-06-14 07:11:10|82.54|82.36|82.54|82.46|82.54|82.46|82.54|82.36|83
1655190680000|2022-06-14 07:11:20||82.41||82.46||82.46||82.41|14
1655190690000|2022-06-14 07:11:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.46|73
1655190700000|2022-06-14 07:11:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|134
1655190710000|2022-06-14 07:11:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|102
1655190720000|2022-06-14 07:12:00|82.54|82.46|82.54|82.41|82.54|82.46|82.49|82.41|28
1655190730000|2022-06-14 07:12:10|82.49|82.36|82.44|82.36|82.49|82.36|82.44|82.36|24
1655190740000|2022-06-14 07:12:20|82.49|82.41|82.39|82.31|82.49|82.41|82.39|82.31|18
1655190750000|2022-06-14 07:12:30|82.34|82.26|82.34|82.26|82.34|82.31|82.34|82.26|1
1655190760000|2022-06-14 07:12:40|82.39|82.31|82.39|82.31|82.39|82.31|82.34|82.26|30
1655190770000|2022-06-14 07:12:50|82.44|82.36|82.34|82.26|82.44|82.36|82.34|82.26|106
1655190780000|2022-06-14 07:13:00|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|402
1655190790000|2022-06-14 07:13:10|||||||||10
1655190800000|2022-06-14 07:13:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.16|24
1655190810000|2022-06-14 07:13:30|82.24|82.16|82.24|82.16|82.29|82.16|82.24|82.16|10
1655190820000|2022-06-14 07:13:40|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|134
1655190830000|2022-06-14 07:13:50|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|366
1655190840000|2022-06-14 07:14:00|||||||||1
1655190850000|2022-06-14 07:14:10|82.39|82.31|82.39|82.26|82.39|82.31|82.34|82.26|197
1655190860000|2022-06-14 07:14:20||82.31||82.31||82.31||82.26|0
1655190870000|2022-06-14 07:14:30|82.44|82.36|82.44|82.31|82.44|82.36|82.39|82.31|40
1655190880000|2022-06-14 07:14:40|82.39|82.36|82.44|82.36|82.44|82.36|82.39|82.31|148
1655190900000|2022-06-14 07:15:00|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|61
1655190910000|2022-06-14 07:15:10|82.59|82.51|82.49|82.41|82.59|82.51|82.49|82.41|35
1655190920000|2022-06-14 07:15:20|82.54|82.46|82.54|82.46|82.54|82.46|82.49|82.41|13
1655190930000|2022-06-14 07:15:30|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|15
1655190940000|2022-06-14 07:15:40|||||||||2544
1655190960000|2022-06-14 07:16:00|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|29
1655190970000|2022-06-14 07:16:10|||||||||26
1655190980000|2022-06-14 07:16:20|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|65
1655190990000|2022-06-14 07:16:30||82.36||82.41||82.41||82.36|1
1655191000000|2022-06-14 07:16:40|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|62
1655191020000|2022-06-14 07:17:00|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.41|5
1655191030000|2022-06-14 07:17:10|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|9
1655191040000|2022-06-14 07:17:20|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|19
1655191050000|2022-06-14 07:17:30|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|19
1655191060000|2022-06-14 07:17:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|33
1655191070000|2022-06-14 07:17:50|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.41|14
1655191080000|2022-06-14 07:18:00|82.49|82.41|82.54|82.41|82.54|82.46|82.49|82.41|30
1655191090000|2022-06-14 07:18:10|82.49|82.46|82.54|82.46|82.54|82.46|82.49|82.46|25
1655191100000|2022-06-14 07:18:20|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|2640
1655191110000|2022-06-14 07:18:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|1
1655191120000|2022-06-14 07:18:40||82.41||82.46||82.46||82.41|10
1655191130000|2022-06-14 07:18:50|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|20
1655191140000|2022-06-14 07:19:00|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|2
1655191160000|2022-06-14 07:19:20|||||||||1
1655191170000|2022-06-14 07:19:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|42
1655191180000|2022-06-14 07:19:40|||||||||22
1655191190000|2022-06-14 07:19:50|||||||||129
1655191200000|2022-06-14 07:20:00|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.46|182
1655191210000|2022-06-14 07:20:10|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|68
1655191220000|2022-06-14 07:20:20|82.54|82.46|82.49|82.36|82.54|82.46|82.49|82.36|29
1655191230000|2022-06-14 07:20:30|82.44|82.41|82.44|82.36|82.44|82.41|82.44|82.36|0
1655191240000|2022-06-14 07:20:40|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|40
1655191250000|2022-06-14 07:20:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|134
1655191260000|2022-06-14 07:21:00||82.16||82.21||82.21||82.16|12
1655191270000|2022-06-14 07:21:10|||||||||2
1655191280000|2022-06-14 07:21:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|148
1655191290000|2022-06-14 07:21:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|18
1655191300000|2022-06-14 07:21:40|82.24|82.16|82.24|82.16|82.24|82.21|82.24|82.16|18
1655191310000|2022-06-14 07:21:50|82.19|82.11|82.19|82.11|82.19|82.16|82.19|82.11|1
1655191320000|2022-06-14 07:22:00|82.24|82.16|82.24|82.16|82.24|82.16|82.19|82.11|69
1655191330000|2022-06-14 07:22:10|82.19|82.11|82.19|82.11|82.19|82.16|82.19|82.11|2
1655191340000|2022-06-14 07:22:20|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|41
1655191350000|2022-06-14 07:22:30|||||||||40
1655191360000|2022-06-14 07:22:40||82.06||82.11||82.11||82.06|12
1655191370000|2022-06-14 07:22:50|82.14|82.06|82.14|82.06|82.14|82.11|82.14|82.06|157
1655191380000|2022-06-14 07:23:00|82.19|82.11|82.19|82.11|82.24|82.16|82.19|82.11|114
1655191390000|2022-06-14 07:23:10|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|8
1655191400000|2022-06-14 07:23:20|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|44
1655191410000|2022-06-14 07:23:30|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|0
1655191420000|2022-06-14 07:23:40|82.24||82.19||82.24||82.19||3
1655191450000|2022-06-14 07:24:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|26
1655191470000|2022-06-14 07:24:30|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.06|67
1655191480000|2022-06-14 07:24:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|133
1655191490000|2022-06-14 07:24:50|82.29|82.21|82.29|82.21|82.34|82.26|82.29|82.16|40
1655191500000|2022-06-14 07:25:00||82.16||82.21||82.21||82.16|37
1655191510000|2022-06-14 07:25:10||82.16||82.21||82.21||82.16|5
1655191530000|2022-06-14 07:25:30|82.24|82.16|82.29|82.16|82.29|82.21|82.24|82.16|49
1655191540000|2022-06-14 07:25:40|82.24||82.24||82.29||82.24||0
1655191560000|2022-06-14 07:26:00|82.19|82.11|82.19|82.11|82.24|82.11|82.19|82.11|1
1655191570000|2022-06-14 07:26:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|30
1655191580000|2022-06-14 07:26:20|82.19|82.11|82.19|82.06|82.19|82.11|82.14|82.06|49
1655191590000|2022-06-14 07:26:30|82.14|82.01|82.14|82.06|82.14|82.06|82.09|82.01|86
1655191600000|2022-06-14 07:26:40|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|21
1655191610000|2022-06-14 07:26:50|82.14|82.06|82.14|82.01|82.14|82.06|82.09|82.01|47
1655191620000|2022-06-14 07:27:00||82.06||82.06||82.06||82.01|0
1655191630000|2022-06-14 07:27:10|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|37
1655191640000|2022-06-14 07:27:20|||||||||1
1655191650000|2022-06-14 07:27:30|||||||||98
1655191660000|2022-06-14 07:27:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|37
1655191670000|2022-06-14 07:27:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|413
1655191680000|2022-06-14 07:28:00|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|620
1655191690000|2022-06-14 07:28:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|475
1655191700000|2022-06-14 07:28:20|||||||||115
1655191720000|2022-06-14 07:28:40|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|422
1655191730000|2022-06-14 07:28:50|||||||||59
1655191740000|2022-06-14 07:29:00|||||||||54
1655191750000|2022-06-14 07:29:10|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|112
1655191760000|2022-06-14 07:29:20||82.26||82.26||82.31||82.26|2
1655191770000|2022-06-14 07:29:30|82.34|82.31|82.39|82.31|82.39|82.31|82.34|82.31|3
1655191780000|2022-06-14 07:29:40|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|67
1655191790000|2022-06-14 07:29:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|12
1655191800000|2022-06-14 07:30:00|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|43
1655191810000|2022-06-14 07:30:10|82.29|82.21|82.29|82.21|82.29|82.26|82.29|82.21|2
1655191820000|2022-06-14 07:30:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|9
1655191830000|2022-06-14 07:30:30|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|13
1655191840000|2022-06-14 07:30:40|82.39|82.31|82.39|82.26|82.39|82.31|82.39|82.26|107
1655191850000|2022-06-14 07:30:50|82.34||82.34||82.34||82.34||1
1655191860000|2022-06-14 07:31:00|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|6
1655191870000|2022-06-14 07:31:10||82.21||82.26||82.26||82.21|936
1655191880000|2022-06-14 07:31:20|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|156
1655191890000|2022-06-14 07:31:30|82.39|82.21|82.39|82.31|82.39|82.31|82.39|82.21|24
1655191900000|2022-06-14 07:31:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|12
1655191910000|2022-06-14 07:31:50|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|36
1655191920000|2022-06-14 07:32:00|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|22
1655191930000|2022-06-14 07:32:10|82.49|82.41|82.49|82.41|82.49|82.41|82.44|82.36|85
1655191940000|2022-06-14 07:32:20|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|25
1655191950000|2022-06-14 07:32:30|82.49|82.41|82.49|82.41|82.49|82.46|82.49|82.41|38
1655191960000|2022-06-14 07:32:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|53
1655191980000|2022-06-14 07:33:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|53
1655191990000|2022-06-14 07:33:10|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|32
1655192000000|2022-06-14 07:33:20|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.46|10
1655192010000|2022-06-14 07:33:30||82.46||82.51||82.51||82.46|3
1655192020000|2022-06-14 07:33:40||82.46||82.51||82.51||82.46|0
1655192030000|2022-06-14 07:33:50||82.46||82.51||82.51||82.46|0
1655192040000|2022-06-14 07:34:00|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|63
1655192060000|2022-06-14 07:34:20|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|93
1655192080000|2022-06-14 07:34:40|82.59|82.51|82.64|82.56|82.64|82.56|82.59|82.51|85
1655192090000|2022-06-14 07:34:50|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|28
1655192100000|2022-06-14 07:35:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|2
1655192110000|2022-06-14 07:35:10|82.59|82.51|82.64|82.56|82.64|82.56|82.59|82.51|234
1655192120000|2022-06-14 07:35:20|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|49
1655192130000|2022-06-14 07:35:30|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.51|4
1655192140000|2022-06-14 07:35:40|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|72
1655192150000|2022-06-14 07:35:50|||||||||208
1655192160000|2022-06-14 07:36:00|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|14
1655192180000|2022-06-14 07:36:20|||||||||12
1655192190000|2022-06-14 07:36:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|39
1655192200000|2022-06-14 07:36:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|11
1655192210000|2022-06-14 07:36:50|82.59||82.54||82.59||82.54||51
1655192220000|2022-06-14 07:37:00|||||||||2
1655192260000|2022-06-14 07:37:40|||||||||144
1655192270000|2022-06-14 07:37:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|715
1655192280000|2022-06-14 07:38:00|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|26
1655192290000|2022-06-14 07:38:10|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.41|11
1655192300000|2022-06-14 07:38:20|||||||||230
1655192320000|2022-06-14 07:38:40|||||||||18
1655192340000|2022-06-14 07:39:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|16
1655192360000|2022-06-14 07:39:20|||||||||1
1655192370000|2022-06-14 07:39:30|||||||||3
1655192380000|2022-06-14 07:39:40|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.51|30
1655192390000|2022-06-14 07:39:50|82.69|82.61|82.69|82.61|82.69|82.61|82.64|82.56|299
1655192400000|2022-06-14 07:40:00|||||||||27
1655192410000|2022-06-14 07:40:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|204
1655192420000|2022-06-14 07:40:20|||||||||200
1655192430000|2022-06-14 07:40:30|||||||||1072
1655192440000|2022-06-14 07:40:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|1979
1655192460000|2022-06-14 07:41:00|||||||||2
1655192470000|2022-06-14 07:41:10|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|27
1655192480000|2022-06-14 07:41:20|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|643
1655192490000|2022-06-14 07:41:30|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.66|54
1655192500000|2022-06-14 07:41:40||82.66||82.66||82.66||82.66|48
1655192510000|2022-06-14 07:41:50||82.71||82.71||82.71||82.66|5
1655192520000|2022-06-14 07:42:00|||||||||13
1655192530000|2022-06-14 07:42:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.71|4
1655192540000|2022-06-14 07:42:20|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|1
1655192550000|2022-06-14 07:42:30|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|29
1655192570000|2022-06-14 07:42:50|82.84||82.79||82.84||82.79||116
1655192590000|2022-06-14 07:43:10|||||||||1
1655192600000|2022-06-14 07:43:20|||||||||1
1655192610000|2022-06-14 07:43:30|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|46
1655192620000|2022-06-14 07:43:40|82.79|82.71|82.84|82.71|82.84|82.71|82.79|82.71|50
1655192630000|2022-06-14 07:43:50||82.76||82.76||82.76||82.76|0
1655192640000|2022-06-14 07:44:00|||||||||2
1655192650000|2022-06-14 07:44:10|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|46
1655192670000|2022-06-14 07:44:30|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|9
1655192700000|2022-06-14 07:45:00|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|41
1655192710000|2022-06-14 07:45:10|82.89||82.89||82.89||82.89||61
1655192720000|2022-06-14 07:45:20|82.84|82.81|82.89|82.81|82.89|82.81|82.84|82.81|2
1655192730000|2022-06-14 07:45:30|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|18
1655192740000|2022-06-14 07:45:40|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|5
1655192750000|2022-06-14 07:45:50|||||||||486
1655192760000|2022-06-14 07:46:00|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|135
1655192770000|2022-06-14 07:46:10|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.76|6
1655192780000|2022-06-14 07:46:20|||||||||489
1655192790000|2022-06-14 07:46:30|||||||||1
1655192800000|2022-06-14 07:46:40|82.84|82.76|82.89|82.76|82.89|82.81|82.84|82.76|4
1655192810000|2022-06-14 07:46:50|82.84|82.81|82.94|82.86|82.94|82.86|82.84|82.81|37
1655192820000|2022-06-14 07:47:00|82.89|82.81|82.89|82.81|82.89|82.86|82.89|82.81|258
1655192850000|2022-06-14 07:47:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|2
1655192880000|2022-06-14 07:48:00|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|87
1655192890000|2022-06-14 07:48:10||82.86||82.86||82.91||82.86|66
1655192900000|2022-06-14 07:48:20|82.94||82.94||82.94||82.94||1
1655192920000|2022-06-14 07:48:40|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|12
1655192930000|2022-06-14 07:48:50|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|2
1655192950000|2022-06-14 07:49:10|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|38
1655192970000|2022-06-14 07:49:30|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|11
1655192980000|2022-06-14 07:49:40|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|2
1655193010000|2022-06-14 07:50:10|82.89|82.81|82.89|82.81|82.89|82.86|82.89|82.81|382
1655193030000|2022-06-14 07:50:30|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|1
1655193040000|2022-06-14 07:50:40|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|4
1655193050000|2022-06-14 07:50:50|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|181
1655193060000|2022-06-14 07:51:00|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|325
1655193070000|2022-06-14 07:51:10|||||||||4375
1655193090000|2022-06-14 07:51:30|||||||||5625
1655193100000|2022-06-14 07:51:40|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|279
1655193110000|2022-06-14 07:51:50|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|4
1655193120000|2022-06-14 07:52:00|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|32
1655193130000|2022-06-14 07:52:10|||||||||1
1655193150000|2022-06-14 07:52:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|11
1655193160000|2022-06-14 07:52:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|74
1655193170000|2022-06-14 07:52:50|||||||||1
1655193180000|2022-06-14 07:53:00|||||||||22
1655193190000|2022-06-14 07:53:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|5
1655193200000|2022-06-14 07:53:20|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|17
1655193210000|2022-06-14 07:53:30|82.99|82.91|83.04|82.91|83.04|82.96|82.99|82.91|2
1655193220000|2022-06-14 07:53:40|82.99|82.96|83.04|82.96|83.04|82.96|82.99|82.91|3
1655193230000|2022-06-14 07:53:50||82.91||82.96||82.96||82.91|102
1655193240000|2022-06-14 07:54:00|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|29
1655193250000|2022-06-14 07:54:10|82.99|82.91|82.89|82.81|82.99|82.91|82.89|82.81|160
1655193260000|2022-06-14 07:54:20|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|240
1655193270000|2022-06-14 07:54:30|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|9
1655193280000|2022-06-14 07:54:40|||||||||1
1655193290000|2022-06-14 07:54:50|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|11
1655193300000|2022-06-14 07:55:00|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|20
1655193310000|2022-06-14 07:55:10|82.84||82.79||82.84||82.79||8
1655193320000|2022-06-14 07:55:20|82.84|82.76|82.74|82.66|82.84|82.76|82.74|82.66|36
1655193330000|2022-06-14 07:55:30|82.79||82.74||82.79||82.74||8
1655193350000|2022-06-14 07:55:50|82.69|82.61|82.69|82.61|82.74|82.61|82.69|82.61|3
1655193360000|2022-06-14 07:56:00|||||||||1
1655193370000|2022-06-14 07:56:10|||||||||116
1655193380000|2022-06-14 07:56:20|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|242
1655193390000|2022-06-14 07:56:30|||||||||130
1655193400000|2022-06-14 07:56:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|1013
1655193410000|2022-06-14 07:56:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|83
1655193420000|2022-06-14 07:57:00|82.74|82.66|82.74|82.66|82.74|82.66|82.69|82.66|56
1655193430000|2022-06-14 07:57:10||82.61||82.61||82.61||82.61|13
1655193440000|2022-06-14 07:57:20||82.66||82.61||82.66||82.61|3
1655193450000|2022-06-14 07:57:30|82.69|82.66|82.74|82.66|82.74|82.66|82.69|82.61|135
1655193480000|2022-06-14 07:58:00|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|1865
1655193490000|2022-06-14 07:58:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|25
1655193510000|2022-06-14 07:58:30|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|2542
1655193520000|2022-06-14 07:58:40|||||||||2
1655193530000|2022-06-14 07:58:50|||||||||7
1655193550000|2022-06-14 07:59:10|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|535
1655193570000|2022-06-14 07:59:30|82.89|82.81|82.84|82.76|82.89|82.81|82.79|82.71|738
1655193590000|2022-06-14 07:59:50|82.89||82.84||82.89||82.84||137
1655193600000|2022-06-14 08:00:00|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|14
1655193610000|2022-06-14 08:00:10|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|1001
1655193620000|2022-06-14 08:00:20|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|41
1655193630000|2022-06-14 08:00:30|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|374
1655193640000|2022-06-14 08:00:40|82.74|82.66|82.74|82.66|82.79|82.71|82.74|82.66|50
1655193650000|2022-06-14 08:00:50|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|10
1655193670000|2022-06-14 08:01:10|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|66
1655193700000|2022-06-14 08:01:40|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|62
1655193710000|2022-06-14 08:01:50|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|15
1655193720000|2022-06-14 08:02:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|4
1655193730000|2022-06-14 08:02:10|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|3960
1655193740000|2022-06-14 08:02:20|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.51|50
1655193750000|2022-06-14 08:02:30|82.59|82.51|82.64|82.51|82.64|82.51|82.59|82.51|17
1655193760000|2022-06-14 08:02:40|82.59||82.59||82.64||82.59||0
1655193770000|2022-06-14 08:02:50|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.51|10
1655193780000|2022-06-14 08:03:00|82.59|82.51|82.64|82.56|82.64|82.56|82.59|82.51|26
1655193790000|2022-06-14 08:03:10|82.59|82.51|82.59|82.51|82.64|82.56|82.59|82.51|5
1655193800000|2022-06-14 08:03:20|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|1
1655193810000|2022-06-14 08:03:30|82.59|82.51|82.54|82.46|82.64|82.51|82.54|82.46|39
1655193820000|2022-06-14 08:03:40|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|4
1655193830000|2022-06-14 08:03:50|82.64||82.64||82.64||82.59||3
1655193840000|2022-06-14 08:04:00|82.59|82.56|82.64|82.56|82.69|82.61|82.59|82.51|501
1655193850000|2022-06-14 08:04:10|82.69||82.64||82.69||82.64||21
1655193870000|2022-06-14 08:04:30|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|7
1655193880000|2022-06-14 08:04:40|82.69|82.61|82.69|82.61|82.69|82.61|82.64|82.56|1
1655193890000|2022-06-14 08:04:50|||||||||1
1655193900000|2022-06-14 08:05:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|11
1655193910000|2022-06-14 08:05:10|82.59|82.51|82.59|82.51|82.64|82.56|82.59|82.51|15
1655193920000|2022-06-14 08:05:20|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|1
1655193940000|2022-06-14 08:05:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|11
1655193950000|2022-06-14 08:05:50|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|22
1655193970000|2022-06-14 08:06:10|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|67
1655193980000|2022-06-14 08:06:20|82.59||82.54||82.59||82.54||4
1655193990000|2022-06-14 08:06:30|82.49|82.41|82.49|82.41|82.54|82.46|82.49|82.41|15
1655194000000|2022-06-14 08:06:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|20
1655194010000|2022-06-14 08:06:50|82.49||82.44||82.49||82.44||3
1655194020000|2022-06-14 08:07:00|82.49|82.41|82.49|82.36|82.49|82.41|82.49|82.36|777
1655194030000|2022-06-14 08:07:10|82.44|82.41|82.44|82.36|82.44|82.41|82.44|82.36|42
1655194050000|2022-06-14 08:07:30|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|4
1655194060000|2022-06-14 08:07:40|||||||||1
1655194070000|2022-06-14 08:07:50|||||||||3125
1655194080000|2022-06-14 08:08:00|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|27
1655194090000|2022-06-14 08:08:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|1928
1655194100000|2022-06-14 08:08:20|82.44|82.36|82.44|82.36|82.44|82.36|82.39|82.31|92
1655194130000|2022-06-14 08:08:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|262
1655194140000|2022-06-14 08:09:00|||||||||3
1655194150000|2022-06-14 08:09:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|54
1655194220000|2022-06-14 08:10:20|||||||||1
1655194240000|2022-06-14 08:10:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|18
1655194260000|2022-06-14 08:11:00|||||||||1
1655194270000|2022-06-14 08:11:10|||||||||1
1655194290000|2022-06-14 08:11:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|61
1655194310000|2022-06-14 08:11:50|||||||||6
1655194320000|2022-06-14 08:12:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|84
1655194330000|2022-06-14 08:12:10|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|44
1655194350000|2022-06-14 08:12:30|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|25
1655194360000|2022-06-14 08:12:40|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|24
1655194370000|2022-06-14 08:12:50|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|13
1655194380000|2022-06-14 08:13:00|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.36|49
1655194390000|2022-06-14 08:13:10||82.36||82.41||82.41||82.36|1
1655194410000|2022-06-14 08:13:30||82.36||82.41||82.41||82.36|0
1655194420000|2022-06-14 08:13:40|82.44|82.36|82.44|82.36|82.49|82.36|82.44|82.36|72
1655194430000|2022-06-14 08:13:50|82.49|82.41|82.49|82.36|82.49|82.41|82.49|82.36|3
1655194440000|2022-06-14 08:14:00|82.44||82.44||82.44||82.44||0
1655194450000|2022-06-14 08:14:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|11
1655194470000|2022-06-14 08:14:30|||||||||23
1655194480000|2022-06-14 08:14:40|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|94
1655194490000|2022-06-14 08:14:50|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|193
1655194510000|2022-06-14 08:15:10||82.26||82.31||82.31||82.26|30
1655194520000|2022-06-14 08:15:20||82.26||82.31||82.31||82.26|0
1655194530000|2022-06-14 08:15:30|82.34|82.26|82.39|82.26|82.39|82.31|82.34|82.26|5
1655194540000|2022-06-14 08:15:40||82.31||82.31||82.31||82.31|0
1655194560000|2022-06-14 08:16:00|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|14
1655194570000|2022-06-14 08:16:10|82.44||82.39||82.44||82.39||11
1655194580000|2022-06-14 08:16:20|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.31|15
1655194590000|2022-06-14 08:16:30|82.39|82.31|82.44|82.31|82.44|82.31|82.39|82.31|5
1655194600000|2022-06-14 08:16:40|82.39||82.39||82.39||82.39||0
1655194610000|2022-06-14 08:16:50|||||||||1
1655194620000|2022-06-14 08:17:00|||||||||4
1655194650000|2022-06-14 08:17:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|95
1655194660000|2022-06-14 08:17:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|4
1655194670000|2022-06-14 08:17:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|103
1655194680000|2022-06-14 08:18:00|82.39||82.39||82.39||82.34||6
1655194690000|2022-06-14 08:18:10||82.31||82.31||82.31||82.31|1
1655194700000|2022-06-14 08:18:20||82.26||82.31||82.31||82.26|1049
1655194710000|2022-06-14 08:18:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|68
1655194730000|2022-06-14 08:18:50|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|50
1655194740000|2022-06-14 08:19:00|82.29|82.21|82.29|82.21|82.29|82.21|82.24|82.16|7
1655194750000|2022-06-14 08:19:10|82.24|82.16|82.24|82.16|82.24|82.21|82.24|82.16|49
1655194760000|2022-06-14 08:19:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.16|1195
1655194770000|2022-06-14 08:19:30|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|76
1655194790000|2022-06-14 08:19:50|82.24|82.16|82.24|82.16|82.24|82.21|82.24|82.16|323
1655194820000|2022-06-14 08:20:20|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|3
1655194830000|2022-06-14 08:20:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|5
1655194850000|2022-06-14 08:20:50|82.19|82.11|82.24|82.11|82.24|82.16|82.19|82.11|9
1655194860000|2022-06-14 08:21:00||82.16||82.16||82.16||82.16|0
1655194880000|2022-06-14 08:21:20|82.19|82.11|82.19|82.11|82.24|82.11|82.19|82.11|5
1655194890000|2022-06-14 08:21:30|82.24|82.16|82.24|82.16|82.24|82.16|82.19|82.11|4
1655194910000|2022-06-14 08:21:50|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|307
1655194930000|2022-06-14 08:22:10|82.29|82.21|82.34|82.26|82.39|82.31|82.29|82.21|52
1655194940000|2022-06-14 08:22:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|14
1655194960000|2022-06-14 08:22:40|||||||||1001
1655194980000|2022-06-14 08:23:00|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|16
1655194990000|2022-06-14 08:23:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.16|1120
1655195000000|2022-06-14 08:23:20|||||||||110
1655195010000|2022-06-14 08:23:30|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|286
1655195030000|2022-06-14 08:23:50||82.06||82.11||82.11||82.06|352
1655195040000|2022-06-14 08:24:00|82.24||82.19||82.24||82.19||44
1655195050000|2022-06-14 08:24:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|4
1655195060000|2022-06-14 08:24:20|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|0
1655195070000|2022-06-14 08:24:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|4
1655195080000|2022-06-14 08:24:40|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|22
1655195100000|2022-06-14 08:25:00|||||||||6
1655195110000|2022-06-14 08:25:10|||||||||10
1655195130000|2022-06-14 08:25:30|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|5
1655195150000|2022-06-14 08:25:50|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|2291
1655195160000|2022-06-14 08:26:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|2440
1655195170000|2022-06-14 08:26:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|961
1655195180000|2022-06-14 08:26:20|||||||||501
1655195190000|2022-06-14 08:26:30|||||||||2513
1655195210000|2022-06-14 08:26:50|||||||||505
1655195220000|2022-06-14 08:27:00|82.39||82.34||82.39||82.34||44
1655195230000|2022-06-14 08:27:10|||||||||855
1655195240000|2022-06-14 08:27:20|82.39|82.31|82.39|82.26|82.39|82.31|82.39|82.26|41
1655195250000|2022-06-14 08:27:30|82.34|82.31|82.34|82.26|82.34|82.31|82.34|82.26|12
1655195260000|2022-06-14 08:27:40|||||||||564
1655195280000|2022-06-14 08:28:00|||||||||104
1655195290000|2022-06-14 08:28:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|849
1655195310000|2022-06-14 08:28:30|||||||||2111
1655195320000|2022-06-14 08:28:40|||||||||2110
1655195340000|2022-06-14 08:29:00|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|55
1655195350000|2022-06-14 08:29:10|82.34|82.26|82.34|82.26|82.34|82.26|82.29|82.26|6
1655195360000|2022-06-14 08:29:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|3131
1655195370000|2022-06-14 08:29:30|||||||||1875
1655195390000|2022-06-14 08:29:50||82.26||82.26||82.26||82.26|67
1655195400000|2022-06-14 08:30:00|82.34|82.21|82.34|82.26|82.34|82.26|82.29|82.21|17
1655195410000|2022-06-14 08:30:10|82.29|82.21|82.29|82.21|82.29|82.26|82.29|82.21|0
1655195420000|2022-06-14 08:30:20||82.16||82.16||82.16||82.16|1
1655195430000|2022-06-14 08:30:30||82.21||82.21||82.21||82.16|0
1655195440000|2022-06-14 08:30:40|82.34|82.26|82.24|82.16|82.34|82.26|82.24|82.16|10
1655195450000|2022-06-14 08:30:50|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|1
1655195470000|2022-06-14 08:31:10||82.11||82.16||82.16||82.11|4
1655195490000|2022-06-14 08:31:30|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|6
1655195500000|2022-06-14 08:31:40|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|7
1655195510000|2022-06-14 08:31:50|82.24|82.11|82.24|82.11|82.24|82.11|82.24|82.11|0
1655195520000|2022-06-14 08:32:00||82.16||82.16||82.16||82.11|4
1655195530000|2022-06-14 08:32:10|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|79
1655195540000|2022-06-14 08:32:20|82.24|82.21|82.29|82.16|82.29|82.21|82.24|82.16|0
1655195550000|2022-06-14 08:32:30|82.24|82.21|82.29|82.21|82.29|82.21|82.24|82.16|0
1655195570000|2022-06-14 08:32:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.21|221
1655195580000|2022-06-14 08:33:00|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|6
1655195590000|2022-06-14 08:33:10|82.44|82.26|82.44|82.31|82.44|82.36|82.44|82.26|20
1655195600000|2022-06-14 08:33:20||82.36||82.36||82.36||82.36|0
1655195610000|2022-06-14 08:33:30|82.49||82.44||82.49||82.44||107
1655195620000|2022-06-14 08:33:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|4
1655195630000|2022-06-14 08:33:50|||||||||6
1655195650000|2022-06-14 08:34:10|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|21
1655195670000|2022-06-14 08:34:30|82.54|82.46|82.54|82.41|82.54|82.46|82.49|82.41|49
1655195680000|2022-06-14 08:34:40||82.46||82.46||82.46||82.46|0
1655195690000|2022-06-14 08:34:50|||||||||42
1655195700000|2022-06-14 08:35:00|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|13
1655195710000|2022-06-14 08:35:10|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|4
1655195720000|2022-06-14 08:35:20|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|15
1655195750000|2022-06-14 08:35:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|14
1655195760000|2022-06-14 08:36:00|||||||||1
1655195770000|2022-06-14 08:36:10|82.54|82.46|82.49|82.36|82.54|82.46|82.49|82.36|15
1655195780000|2022-06-14 08:36:20||82.41||82.41||82.41||82.36|0
1655195790000|2022-06-14 08:36:30|||||||||1
1655195820000|2022-06-14 08:37:00|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|4
1655195830000|2022-06-14 08:37:10|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|6
1655195840000|2022-06-14 08:37:20|82.64||82.59||82.64||82.59||3
1655195850000|2022-06-14 08:37:30||82.46||82.51||82.51||82.46|0
1655195860000|2022-06-14 08:37:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|5
1655195870000|2022-06-14 08:37:50|||||||||2
1655195880000|2022-06-14 08:38:00|||||||||1
1655195890000|2022-06-14 08:38:10|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|15
1655195910000|2022-06-14 08:38:30||82.41||82.46||82.46||82.41|0
1655195920000|2022-06-14 08:38:40|82.49|82.41|82.54|82.41|82.54|82.46|82.49|82.41|12
1655195930000|2022-06-14 08:38:50|82.49||82.49||82.54||82.49||0
1655195940000|2022-06-14 08:39:00|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|529
1655195950000|2022-06-14 08:39:10|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|0
1655195960000|2022-06-14 08:39:20||82.36||82.41||82.41||82.36|0
1655195970000|2022-06-14 08:39:30||82.36||82.41||82.41||82.36|0
1655195990000|2022-06-14 08:39:50|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|22
1655196000000|2022-06-14 08:40:00|82.44|82.36|82.44|82.36|82.44|82.41|82.44|82.36|2
1655196010000|2022-06-14 08:40:10|||||||||1
1655196020000|2022-06-14 08:40:20|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|5
1655196030000|2022-06-14 08:40:30||82.31||82.31||82.31||82.31|0
1655196040000|2022-06-14 08:40:40|82.39|82.36|82.39|82.31|82.39|82.36|82.34|82.26|2
1655196050000|2022-06-14 08:40:50||82.26||82.31||82.31||82.26|0
1655196060000|2022-06-14 08:41:00|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|22
1655196070000|2022-06-14 08:41:10|||||||||190
1655196090000|2022-06-14 08:41:30|||||||||1
1655196120000|2022-06-14 08:42:00|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|1035
1655196130000|2022-06-14 08:42:10|82.44|82.36|82.44|82.36|82.44|82.36|82.39|82.36|5000
1655196140000|2022-06-14 08:42:20|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|83
1655196160000|2022-06-14 08:42:40|82.39|82.31|82.39|82.31|82.39|82.31|82.34|82.26|33
1655196170000|2022-06-14 08:42:50||82.26||82.31||82.31||82.26|0
1655196180000|2022-06-14 08:43:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|10
1655196190000|2022-06-14 08:43:10||82.31||82.36||82.36||82.31|251
1655196200000|2022-06-14 08:43:20|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|0
1655196210000|2022-06-14 08:43:30|82.39|82.31|82.44|82.31|82.44|82.36|82.39|82.31|4
1655196220000|2022-06-14 08:43:40||82.36||82.36||82.36||82.36|0
1655196240000|2022-06-14 08:44:00|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|150
1655196260000|2022-06-14 08:44:20|||||||||1
1655196270000|2022-06-14 08:44:30|82.39|82.31|82.44|82.31|82.44|82.31|82.39|82.31|17
1655196280000|2022-06-14 08:44:40||82.36||82.36||82.36||82.36|0
1655196290000|2022-06-14 08:44:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|19
1655196300000|2022-06-14 08:45:00||82.36||82.41||82.41||82.36|3
1655196310000|2022-06-14 08:45:10||82.36||82.41||82.41||82.36|2000
1655196320000|2022-06-14 08:45:20|||||||||9
1655196330000|2022-06-14 08:45:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|2066
1655196340000|2022-06-14 08:45:40|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|4104
1655196350000|2022-06-14 08:45:50||82.31||82.36||82.36||82.31|2000
1655196360000|2022-06-14 08:46:00|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|97
1655196370000|2022-06-14 08:46:10|||||||||1100
1655196390000|2022-06-14 08:46:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|10
1655196400000|2022-06-14 08:46:40|82.49|82.41|82.54|82.41|82.54|82.46|82.49|82.41|7
1655196410000|2022-06-14 08:46:50|82.49|82.46|82.54|82.41|82.54|82.46|82.49|82.41|0
1655196420000|2022-06-14 08:47:00|82.49||82.49||82.54||82.49||2
1655196450000|2022-06-14 08:47:30|||||||||1
1655196470000|2022-06-14 08:47:50|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|62
1655196480000|2022-06-14 08:48:00|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|17
1655196490000|2022-06-14 08:48:10|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|65
1655196500000|2022-06-14 08:48:20|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.46|0
1655196510000|2022-06-14 08:48:30|82.49|82.41|82.49|82.41|82.54|82.41|82.49|82.41|9
1655196520000|2022-06-14 08:48:40|||||||||5047
1655196530000|2022-06-14 08:48:50|||||||||2
1655196540000|2022-06-14 08:49:00|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|46
1655196550000|2022-06-14 08:49:10|82.44|82.36|82.44|82.36|82.44|82.41|82.44|82.36|0
1655196560000|2022-06-14 08:49:20|82.49||82.44||82.49||82.44||22
1655196570000|2022-06-14 08:49:30|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|5
1655196580000|2022-06-14 08:49:40||82.36||82.36||82.41||82.36|0
1655196590000|2022-06-14 08:49:50||82.41||82.36||82.41||82.36|0
1655196600000|2022-06-14 08:50:00|82.44|82.41|82.49|82.41|82.49|82.41|82.44|82.41|0
1655196610000|2022-06-14 08:50:10|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|1
1655196630000|2022-06-14 08:50:30|||||||||1
1655196640000|2022-06-14 08:50:40|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|70
1655196700000|2022-06-14 08:51:40|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|26
1655196730000|2022-06-14 08:52:10|||||||||1
1655196740000|2022-06-14 08:52:20|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.46|33
1655196770000|2022-06-14 08:52:50|82.59||82.59||82.59||82.54||882
1655196780000|2022-06-14 08:53:00||82.51||82.51||82.51||82.51|1001
1655196790000|2022-06-14 08:53:10|82.64||82.59||82.64||82.59||9
1655196800000|2022-06-14 08:53:20||82.46||82.46||82.46||82.46|37
1655196810000|2022-06-14 08:53:30||82.51||82.51||82.51||82.51|2
1655196820000|2022-06-14 08:53:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|195
1655196830000|2022-06-14 08:53:50|||||||||2
1655196840000|2022-06-14 08:54:00|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|1045
1655196850000|2022-06-14 08:54:10|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.51|3
1655196860000|2022-06-14 08:54:20|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|14
1655196870000|2022-06-14 08:54:30|82.54|82.46|82.59|82.46|82.59|82.46|82.54|82.46|3
1655196880000|2022-06-14 08:54:40|82.54||82.54||82.54||82.54||22
1655196890000|2022-06-14 08:54:50|||||||||2
1655196900000|2022-06-14 08:55:00|||||||||1000
1655196910000|2022-06-14 08:55:10||82.41||82.41||82.46||82.41|1125
1655196920000|2022-06-14 08:55:20||82.46||82.46||82.46||82.46|1006
1655196930000|2022-06-14 08:55:30|82.59||82.59||82.59||82.54||506
1655196940000|2022-06-14 08:55:40|82.54|82.51|82.54|82.46|82.59|82.51|82.54|82.46|12
1655196950000|2022-06-14 08:55:50|82.59||82.54||82.59||82.54||5
1655196960000|2022-06-14 08:56:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|6
1655196970000|2022-06-14 08:56:10|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.51|114
1655196980000|2022-06-14 08:56:20||82.51||82.51||82.51||82.51|9
1655196990000|2022-06-14 08:56:30|82.59||82.59||82.64||82.59||15
1655197010000|2022-06-14 08:56:50|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|7
1655197020000|2022-06-14 08:57:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|7
1655197030000|2022-06-14 08:57:10||82.46||82.46||82.46||82.46|1
1655197040000|2022-06-14 08:57:20|82.54|82.51|82.59|82.51|82.59|82.51|82.54|82.46|6
1655197050000|2022-06-14 08:57:30|||||||||2
1655197060000|2022-06-14 08:57:40|||||||||1
1655197070000|2022-06-14 08:57:50|82.54|82.46|82.54|82.46|82.54|82.51|82.54|82.46|28
1655197080000|2022-06-14 08:58:00|||||||||1
1655197100000|2022-06-14 08:58:20|||||||||6
1655197110000|2022-06-14 08:58:30|82.49|82.41|82.49|82.41|82.49|82.46|82.49|82.41|576
1655197120000|2022-06-14 08:58:40|82.44|82.36|82.49|82.36|82.49|82.41|82.44|82.36|36
1655197130000|2022-06-14 08:58:50|82.44||82.44||82.44||82.44||15
1655197140000|2022-06-14 08:59:00|||||||||27
1655197150000|2022-06-14 08:59:10|82.39|82.31|82.39|82.31|82.44|82.31|82.39|82.31|202
1655197160000|2022-06-14 08:59:20|82.44||82.44||82.44||82.39||1
1655197170000|2022-06-14 08:59:30|82.39||82.39||82.39||82.39||105
1655197180000|2022-06-14 08:59:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|28
1655197190000|2022-06-14 08:59:50|82.49|82.41|82.49|82.41|82.49|82.41|82.44|82.36|21
1655197200000|2022-06-14 09:00:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|25
1655197210000|2022-06-14 09:00:10|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|44
1655197220000|2022-06-14 09:00:20|||||||||2
1655197240000|2022-06-14 09:00:40|||||||||15
1655197280000|2022-06-14 09:01:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|267
1655197290000|2022-06-14 09:01:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|17
1655197300000|2022-06-14 09:01:40|||||||||3
1655197310000|2022-06-14 09:01:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|7702
1655197320000|2022-06-14 09:02:00|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|918
1655197330000|2022-06-14 09:02:10|82.49|82.41|82.54|82.41|82.54|82.41|82.49|82.41|9
1655197340000|2022-06-14 09:02:20|82.49|82.46|82.54|82.46|82.54|82.46|82.49|82.46|11
1655197350000|2022-06-14 09:02:30|||||||||1
1655197360000|2022-06-14 09:02:40|||||||||1
1655197370000|2022-06-14 09:02:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|5
1655197380000|2022-06-14 09:03:00|||||||||1
1655197390000|2022-06-14 09:03:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|4
1655197400000|2022-06-14 09:03:20|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|50
1655197420000|2022-06-14 09:03:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.26|129
1655197430000|2022-06-14 09:03:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|2
1655197440000|2022-06-14 09:04:00|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|23
1655197450000|2022-06-14 09:04:10|||||||||3
1655197460000|2022-06-14 09:04:20|||||||||1
1655197470000|2022-06-14 09:04:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.31|166
1655197480000|2022-06-14 09:04:40|||||||||50
1655197490000|2022-06-14 09:04:50|82.39|82.31|82.39|82.31|82.39|82.36|82.39|82.31|325
1655197500000|2022-06-14 09:05:00|||||||||2
1655197510000|2022-06-14 09:05:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|664
1655197520000|2022-06-14 09:05:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|18
1655197530000|2022-06-14 09:05:30|||||||||2
1655197540000|2022-06-14 09:05:40|||||||||2
1655197550000|2022-06-14 09:05:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|9
1655197560000|2022-06-14 09:06:00|82.39|82.31|82.39|82.26|82.39|82.31|82.34|82.26|16
1655197570000|2022-06-14 09:06:10|82.34|82.31|82.34|82.26|82.39|82.31|82.34|82.26|8
1655197580000|2022-06-14 09:06:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|7
1655197590000|2022-06-14 09:06:30|||||||||32
1655197600000|2022-06-14 09:06:40|||||||||3
1655197610000|2022-06-14 09:06:50|||||||||2
1655197620000|2022-06-14 09:07:00|||||||||34
1655197630000|2022-06-14 09:07:10|||||||||5
1655197640000|2022-06-14 09:07:20|||||||||2
1655197650000|2022-06-14 09:07:30|||||||||2
1655197660000|2022-06-14 09:07:40|||||||||3
1655197670000|2022-06-14 09:07:50|||||||||2
1655197680000|2022-06-14 09:08:00|||||||||2
1655197690000|2022-06-14 09:08:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|32
1655197700000|2022-06-14 09:08:20|82.39||82.34||82.39||82.34||28
1655197710000|2022-06-14 09:08:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|8
1655197730000|2022-06-14 09:08:50|||||||||4
1655197740000|2022-06-14 09:09:00|||||||||2
1655197750000|2022-06-14 09:09:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|94
1655197760000|2022-06-14 09:09:20|||||||||3
1655197770000|2022-06-14 09:09:30||82.31||82.36||82.36||82.31|538
1655197780000|2022-06-14 09:09:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|10
1655197790000|2022-06-14 09:09:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|50
1655197800000|2022-06-14 09:10:00|82.39|82.31|82.44|82.31|82.44|82.36|82.39|82.31|31
1655197810000|2022-06-14 09:10:10||82.36||82.36||82.36||82.36|3
1655197820000|2022-06-14 09:10:20|||||||||2
1655197830000|2022-06-14 09:10:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|7
1655197850000|2022-06-14 09:10:50|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|27
1655197860000|2022-06-14 09:11:00|||||||||2
1655197870000|2022-06-14 09:11:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|16
1655197880000|2022-06-14 09:11:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|7
1655197890000|2022-06-14 09:11:30|||||||||5922
1655197900000|2022-06-14 09:11:40|||||||||2
1655197910000|2022-06-14 09:11:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|42
1655197920000|2022-06-14 09:12:00|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|306
1655197930000|2022-06-14 09:12:10|||||||||43
1655197940000|2022-06-14 09:12:20|||||||||3
1655197950000|2022-06-14 09:12:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|11
1655197960000|2022-06-14 09:12:40|||||||||277
1655197970000|2022-06-14 09:12:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|107
1655197980000|2022-06-14 09:13:00|||||||||2
1655197990000|2022-06-14 09:13:10|||||||||2
1655198000000|2022-06-14 09:13:20|||||||||7
1655198010000|2022-06-14 09:13:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|36
1655198020000|2022-06-14 09:13:40|||||||||2
1655198030000|2022-06-14 09:13:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|3
1655198040000|2022-06-14 09:14:00|||||||||1
1655198050000|2022-06-14 09:14:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|37
1655198060000|2022-06-14 09:14:20|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|491
1655198070000|2022-06-14 09:14:30|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|30
1655198080000|2022-06-14 09:14:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|14
1655198090000|2022-06-14 09:14:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|11
1655198100000|2022-06-14 09:15:00|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|62
1655198110000|2022-06-14 09:15:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|10
1655198120000|2022-06-14 09:15:20|82.39|82.31|82.39|82.31|82.39|82.36|82.39|82.31|217
1655198130000|2022-06-14 09:15:30|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|33
1655198140000|2022-06-14 09:15:40|82.44|82.36|82.44|82.36|82.44|82.36|82.39|82.36|110
1655198150000|2022-06-14 09:15:50|82.39|82.31|82.39|82.31|82.44|82.31|82.39|82.31|3
1655198160000|2022-06-14 09:16:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|450
1655198170000|2022-06-14 09:16:10|||||||||76
1655198180000|2022-06-14 09:16:20|||||||||3
1655198190000|2022-06-14 09:16:30|||||||||3
1655198200000|2022-06-14 09:16:40|||||||||2
1655198210000|2022-06-14 09:16:50|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|54
1655198220000|2022-06-14 09:17:00||82.31||82.31||82.31||82.31|7
1655198230000|2022-06-14 09:17:10|82.39|82.36|82.44|82.36|82.44|82.36|82.39|82.36|2
1655198240000|2022-06-14 09:17:20|82.39|82.31|82.39|82.31|82.39|82.36|82.39|82.31|65
1655198250000|2022-06-14 09:17:30|||||||||4
1655198260000|2022-06-14 09:17:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|481
1655198270000|2022-06-14 09:17:50|||||||||10
1655198280000|2022-06-14 09:18:00|||||||||42
1655198290000|2022-06-14 09:18:10|||||||||7
1655198300000|2022-06-14 09:18:20|||||||||170
1655198310000|2022-06-14 09:18:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|41
1655198320000|2022-06-14 09:18:40|||||||||1
1655198330000|2022-06-14 09:18:50|||||||||208
1655198340000|2022-06-14 09:19:00|||||||||2
1655198350000|2022-06-14 09:19:10|||||||||3
1655198360000|2022-06-14 09:19:20|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|72
1655198370000|2022-06-14 09:19:30|||||||||2
1655198380000|2022-06-14 09:19:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|685
1655198390000|2022-06-14 09:19:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|103
1655198400000|2022-06-14 09:20:00|||||||||5
1655198410000|2022-06-14 09:20:10|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|1057
1655198420000|2022-06-14 09:20:20|||||||||4
1655198430000|2022-06-14 09:20:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|112
1655198440000|2022-06-14 09:20:40|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|6
1655198450000|2022-06-14 09:20:50|||||||||3
1655198460000|2022-06-14 09:21:00|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|11
1655198470000|2022-06-14 09:21:10|||||||||12
1655198480000|2022-06-14 09:21:20|||||||||55
1655198490000|2022-06-14 09:21:30|||||||||3
1655198500000|2022-06-14 09:21:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|27
1655198510000|2022-06-14 09:21:50|||||||||93
1655198530000|2022-06-14 09:22:10|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|36
1655198540000|2022-06-14 09:22:20|||||||||4
1655198560000|2022-06-14 09:22:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|51
1655198570000|2022-06-14 09:22:50|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|75
1655198590000|2022-06-14 09:23:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|65
1655198600000|2022-06-14 09:23:20|82.39|82.31|82.44|82.31|82.44|82.31|82.39|82.31|57
1655198610000|2022-06-14 09:23:30||82.36||82.36||82.36||82.36|1
1655198620000|2022-06-14 09:23:40|||||||||29
1655198630000|2022-06-14 09:23:50|||||||||24
1655198640000|2022-06-14 09:24:00|||||||||16
1655198650000|2022-06-14 09:24:10|||||||||15
1655198660000|2022-06-14 09:24:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|131
1655198670000|2022-06-14 09:24:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|6663
1655198680000|2022-06-14 09:24:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|476
1655198690000|2022-06-14 09:24:50|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|590
1655198700000|2022-06-14 09:25:00|||||||||15
1655198710000|2022-06-14 09:25:10|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|5242
1655198720000|2022-06-14 09:25:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|17
1655198730000|2022-06-14 09:25:30|82.29|82.21|82.29|82.21|82.34|82.26|82.29|82.21|5352
1655198740000|2022-06-14 09:25:40|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|1617
1655198750000|2022-06-14 09:25:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|1934
1655198760000|2022-06-14 09:26:00|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|211
1655198770000|2022-06-14 09:26:10|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|24
1655198780000|2022-06-14 09:26:20|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|23
1655198790000|2022-06-14 09:26:30|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|70
1655198800000|2022-06-14 09:26:40|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|481
1655198810000|2022-06-14 09:26:50|||||||||17
1655198820000|2022-06-14 09:27:00|||||||||62
1655198830000|2022-06-14 09:27:10|||||||||1029
1655198840000|2022-06-14 09:27:20|||||||||15
1655198850000|2022-06-14 09:27:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|86
1655198860000|2022-06-14 09:27:40|||||||||8
1655198870000|2022-06-14 09:27:50|||||||||15
1655198880000|2022-06-14 09:28:00|||||||||17
1655198890000|2022-06-14 09:28:10|||||||||33
1655198900000|2022-06-14 09:28:20|82.29|82.21|82.29|82.16|82.29|82.21|82.24|82.16|96
1655198910000|2022-06-14 09:28:30|82.24|82.21|82.29|82.21|82.29|82.21|82.24|82.16|28
1655198920000|2022-06-14 09:28:40||82.16||82.16||82.21||82.16|19
1655198930000|2022-06-14 09:28:50|82.24||82.24||82.24||82.24||13
1655198940000|2022-06-14 09:29:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|17
1655198950000|2022-06-14 09:29:10|||||||||193
1655198960000|2022-06-14 09:29:20|||||||||159
1655198970000|2022-06-14 09:29:30|||||||||14
1655198980000|2022-06-14 09:29:40|||||||||12
1655198990000|2022-06-14 09:29:50|||||||||13
1655199000000|2022-06-14 09:30:00|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|16
1655199010000|2022-06-14 09:30:10|||||||||15
1655199020000|2022-06-14 09:30:20|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|61
1655199030000|2022-06-14 09:30:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|19
1655199040000|2022-06-14 09:30:40|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|70
1655199050000|2022-06-14 09:30:50|||||||||23
1655199060000|2022-06-14 09:31:00|82.34|82.26|82.34|82.26|82.34|82.26|82.29|82.21|15
1655199070000|2022-06-14 09:31:10||82.21||82.26||82.26||82.21|22
1655199080000|2022-06-14 09:31:20|||||||||14
1655199090000|2022-06-14 09:31:30|||||||||7
1655199100000|2022-06-14 09:31:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|98
1655199110000|2022-06-14 09:31:50|||||||||13
1655199120000|2022-06-14 09:32:00|||||||||12
1655199130000|2022-06-14 09:32:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|26
1655199140000|2022-06-14 09:32:20|||||||||12
1655199150000|2022-06-14 09:32:30|||||||||14
1655199160000|2022-06-14 09:32:40|||||||||5
1655199170000|2022-06-14 09:32:50|||||||||13
1655199180000|2022-06-14 09:33:00|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|279
1655199190000|2022-06-14 09:33:10|||||||||12
1655199200000|2022-06-14 09:33:20|82.34|82.26|82.34|82.26|82.34|82.31|82.34|82.26|34
1655199210000|2022-06-14 09:33:30|||||||||12
1655199220000|2022-06-14 09:33:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|63
1655199230000|2022-06-14 09:33:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|14
1655199240000|2022-06-14 09:34:00|82.29|82.21|82.19|82.11|82.29|82.21|82.19|82.11|227
1655199250000|2022-06-14 09:34:10|82.24|82.16|82.24|82.16|82.29|82.16|82.24|82.16|103
1655199260000|2022-06-14 09:34:20|||||||||12
1655199270000|2022-06-14 09:34:30|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|134
1655199280000|2022-06-14 09:34:40|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|158
1655199290000|2022-06-14 09:34:50|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|2759
1655199300000|2022-06-14 09:35:00|82.19|82.11|82.14|82.06|82.19|82.11|82.14|82.06|290
1655199310000|2022-06-14 09:35:10|||||||||15
1655199320000|2022-06-14 09:35:20|82.19|82.11|82.19|82.11|82.19|82.11|82.14|82.06|333
1655199330000|2022-06-14 09:35:30|||||||||12
1655199340000|2022-06-14 09:35:40|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|128
1655199350000|2022-06-14 09:35:50|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|168
1655199360000|2022-06-14 09:36:00|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|126
1655199370000|2022-06-14 09:36:10|||||||||5
1655199380000|2022-06-14 09:36:20|||||||||12
1655199390000|2022-06-14 09:36:30|||||||||10
1655199400000|2022-06-14 09:36:40|||||||||3
1655199410000|2022-06-14 09:36:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|137
1655199420000|2022-06-14 09:37:00|||||||||150
1655199430000|2022-06-14 09:37:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|132
1655199440000|2022-06-14 09:37:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|19
1655199450000|2022-06-14 09:37:30|||||||||10
1655199460000|2022-06-14 09:37:40|||||||||10
1655199480000|2022-06-14 09:38:00|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|16
1655199490000|2022-06-14 09:38:10|||||||||10
1655199500000|2022-06-14 09:38:20|||||||||10
1655199520000|2022-06-14 09:38:40|82.24|82.16|82.29|82.16|82.29|82.16|82.24|82.16|746
1655199530000|2022-06-14 09:38:50|82.34|82.21|82.34|82.26|82.34|82.26|82.34|82.21|20
1655199540000|2022-06-14 09:39:00|||||||||93
1655199550000|2022-06-14 09:39:10|||||||||81
1655199560000|2022-06-14 09:39:20|||||||||8
1655199570000|2022-06-14 09:39:30||82.21||82.21||82.21||82.21|11
1655199580000|2022-06-14 09:39:40|82.29|82.26|82.34|82.26|82.34|82.26|82.29|82.26|30
1655199590000|2022-06-14 09:39:50|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|17
1655199600000|2022-06-14 09:40:00|82.24|82.21|82.34|82.21|82.34|82.21|82.24|82.16|9355
1655199610000|2022-06-14 09:40:10|82.29|82.26|82.29|82.21|82.34|82.26|82.29|82.21|122
1655199620000|2022-06-14 09:40:20|||||||||3108
1655199630000|2022-06-14 09:40:30|||||||||7
1655199640000|2022-06-14 09:40:40|||||||||109
1655199650000|2022-06-14 09:40:50|||||||||1010
1655199660000|2022-06-14 09:41:00|||||||||97
1655199670000|2022-06-14 09:41:10|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|61
1655199680000|2022-06-14 09:41:20|||||||||10
1655199690000|2022-06-14 09:41:30|||||||||1330
1655199700000|2022-06-14 09:41:40|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|12656
1655199710000|2022-06-14 09:41:50|||||||||9
1655199720000|2022-06-14 09:42:00|||||||||140
1655199730000|2022-06-14 09:42:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|22
1655199740000|2022-06-14 09:42:20|||||||||10
1655199750000|2022-06-14 09:42:30|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.06|103
1655199760000|2022-06-14 09:42:40|||||||||8
1655199770000|2022-06-14 09:42:50|||||||||9
1655199780000|2022-06-14 09:43:00|||||||||8
1655199810000|2022-06-14 09:43:30|||||||||14
1655199830000|2022-06-14 09:43:50|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.11|44
1655199840000|2022-06-14 09:44:00|||||||||13
1655199850000|2022-06-14 09:44:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|31
1655199860000|2022-06-14 09:44:20|||||||||2
1655199880000|2022-06-14 09:44:40|||||||||12
1655199890000|2022-06-14 09:44:50|||||||||9
1655199900000|2022-06-14 09:45:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|38
1655199910000|2022-06-14 09:45:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|5
1655199920000|2022-06-14 09:45:20|||||||||9
1655199940000|2022-06-14 09:45:40|||||||||4
1655199950000|2022-06-14 09:45:50|||||||||8
1655199960000|2022-06-14 09:46:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|83
1655199970000|2022-06-14 09:46:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|1
1655199980000|2022-06-14 09:46:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|222
1655199990000|2022-06-14 09:46:30|||||||||14
1655200010000|2022-06-14 09:46:50|||||||||4
1655200020000|2022-06-14 09:47:00|||||||||132
1655200030000|2022-06-14 09:47:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|82
1655200040000|2022-06-14 09:47:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|64
1655200050000|2022-06-14 09:47:30|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|150
1655200060000|2022-06-14 09:47:40|||||||||31
1655200080000|2022-06-14 09:48:00|||||||||7
1655200100000|2022-06-14 09:48:20|||||||||9
1655200110000|2022-06-14 09:48:30|82.14|82.06|82.04|81.96|82.14|82.06|82.04|81.96|712
1655200120000|2022-06-14 09:48:40|||||||||399
1655200130000|2022-06-14 09:48:50|||||||||7
1655200140000|2022-06-14 09:49:00|||||||||126
1655200150000|2022-06-14 09:49:10|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|363
1655200170000|2022-06-14 09:49:30|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|12528
1655200180000|2022-06-14 09:49:40|||||||||6
1655200190000|2022-06-14 09:49:50|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|12683
1655200200000|2022-06-14 09:50:00|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|44
1655200220000|2022-06-14 09:50:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|56
1655200230000|2022-06-14 09:50:30|82.04||81.99||82.04||81.99||18
1655200260000|2022-06-14 09:51:00|||||||||7
1655200270000|2022-06-14 09:51:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.91|11
1655200280000|2022-06-14 09:51:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|15
1655200290000|2022-06-14 09:51:30|||||||||6
1655200300000|2022-06-14 09:51:40|||||||||7
1655200310000|2022-06-14 09:51:50|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|59
1655200320000|2022-06-14 09:52:00|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|14
1655200330000|2022-06-14 09:52:10|81.94|81.86|81.94|81.86|81.99|81.91|81.94|81.86|13
1655200340000|2022-06-14 09:52:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|8
1655200350000|2022-06-14 09:52:30|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|2
1655200360000|2022-06-14 09:52:40|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|9
1655200370000|2022-06-14 09:52:50|81.94|81.86|81.94|81.86|81.99|81.91|81.94|81.86|18
1655200380000|2022-06-14 09:53:00|||||||||3
1655200390000|2022-06-14 09:53:10|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|522
1655200400000|2022-06-14 09:53:20|||||||||43
1655200410000|2022-06-14 09:53:30|||||||||1856
1655200420000|2022-06-14 09:53:40|||||||||11
1655200430000|2022-06-14 09:53:50|81.89|81.81|81.94|81.86|81.94|81.86|81.89|81.81|3162
1655200440000|2022-06-14 09:54:00||81.81||81.86||81.86||81.81|4
1655200450000|2022-06-14 09:54:10|||||||||3
1655200460000|2022-06-14 09:54:20|||||||||6
1655200470000|2022-06-14 09:54:30|||||||||56
1655200480000|2022-06-14 09:54:40|||||||||200
1655200490000|2022-06-14 09:54:50|||||||||100
1655200500000|2022-06-14 09:55:00|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|110
1655200510000|2022-06-14 09:55:10|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|154
1655200530000|2022-06-14 09:55:30|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|219
1655200540000|2022-06-14 09:55:40|||||||||6
1655200550000|2022-06-14 09:55:50|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|5
1655200560000|2022-06-14 09:56:00|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.76|1998
1655200570000|2022-06-14 09:56:10|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|11
1655200580000|2022-06-14 09:56:20|81.84|81.76|81.84|81.76|81.89|81.81|81.84|81.76|9
1655200590000|2022-06-14 09:56:30|||||||||215
1655200600000|2022-06-14 09:56:40|||||||||6
1655200610000|2022-06-14 09:56:50|||||||||5
1655200620000|2022-06-14 09:57:00|||||||||15
1655200630000|2022-06-14 09:57:10|||||||||5
1655200640000|2022-06-14 09:57:20|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.71|15
1655200650000|2022-06-14 09:57:30|||||||||6
1655200670000|2022-06-14 09:57:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|105
1655200680000|2022-06-14 09:58:00|||||||||3
1655200690000|2022-06-14 09:58:10|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|300
1655200700000|2022-06-14 09:58:20|81.84|81.76|81.84|81.76|81.89|81.81|81.84|81.76|14
1655200710000|2022-06-14 09:58:30|81.89|81.81|81.89|81.81|81.89|81.81|81.84|81.76|19
1655200720000|2022-06-14 09:58:40|81.84|81.76|81.79|81.71|81.84|81.76|81.79|81.71|217
1655200730000|2022-06-14 09:58:50|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|8
1655200740000|2022-06-14 09:59:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|23
1655200750000|2022-06-14 09:59:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|263
1655200790000|2022-06-14 09:59:50|||||||||1000
1655200800000|2022-06-14 10:00:00|||||||||97
1655200810000|2022-06-14 10:00:10|||||||||106
1655200820000|2022-06-14 10:00:20|||||||||7
1655200830000|2022-06-14 10:00:30|||||||||101
1655200840000|2022-06-14 10:00:40|||||||||2
1655200850000|2022-06-14 10:00:50|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|135
1655200860000|2022-06-14 10:01:00|||||||||206
1655200870000|2022-06-14 10:01:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|19
1655200880000|2022-06-14 10:01:20|||||||||92
1655200890000|2022-06-14 10:01:30|81.84|81.76|81.79|81.71|81.84|81.76|81.79|81.71|96
1655200910000|2022-06-14 10:01:50|||||||||2
1655200920000|2022-06-14 10:02:00|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|10
1655200930000|2022-06-14 10:02:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|38
1655200940000|2022-06-14 10:02:20|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|52
1655200950000|2022-06-14 10:02:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|73
1655200960000|2022-06-14 10:02:40|||||||||1
1655200980000|2022-06-14 10:03:00|||||||||281
1655200990000|2022-06-14 10:03:10|||||||||1
1655201000000|2022-06-14 10:03:20|81.64|81.56|81.64|81.56|81.69|81.61|81.64|81.56|80
1655201010000|2022-06-14 10:03:30|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|4441
1655201020000|2022-06-14 10:03:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|264
1655201030000|2022-06-14 10:03:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|1
1655201060000|2022-06-14 10:04:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|181
1655201070000|2022-06-14 10:04:30|||||||||55
1655201080000|2022-06-14 10:04:40|||||||||1
1655201090000|2022-06-14 10:04:50|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|25
1655201100000|2022-06-14 10:05:00|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|15
1655201110000|2022-06-14 10:05:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|7
1655201120000|2022-06-14 10:05:20|81.59|81.51|81.59|81.51|81.64|81.56|81.59|81.51|14
1655201130000|2022-06-14 10:05:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|94
1655201140000|2022-06-14 10:05:40|||||||||23
1655201150000|2022-06-14 10:05:50|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|322
1655201160000|2022-06-14 10:06:00|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|247
1655201170000|2022-06-14 10:06:10||81.51||81.56||81.56||81.51|16
1655201180000|2022-06-14 10:06:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|38
1655201210000|2022-06-14 10:06:50|||||||||1
1655201220000|2022-06-14 10:07:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.51|28
1655201230000|2022-06-14 10:07:10|81.59|81.51|81.64|81.56|81.64|81.56|81.59|81.51|258
1655201240000|2022-06-14 10:07:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|16
1655201250000|2022-06-14 10:07:30|||||||||40
1655201260000|2022-06-14 10:07:40|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|1062
1655201270000|2022-06-14 10:07:50|||||||||576
1655201280000|2022-06-14 10:08:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|23
1655201290000|2022-06-14 10:08:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|638
1655201300000|2022-06-14 10:08:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|7860
1655201310000|2022-06-14 10:08:30|||||||||11
1655201320000|2022-06-14 10:08:40|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|2609
1655201330000|2022-06-14 10:08:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|62
1655201340000|2022-06-14 10:09:00|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|134
1655201360000|2022-06-14 10:09:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|28
1655201370000|2022-06-14 10:09:30|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|23
1655201410000|2022-06-14 10:10:10|||||||||570
1655201420000|2022-06-14 10:10:20|||||||||22
1655201460000|2022-06-14 10:11:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|122
1655201470000|2022-06-14 10:11:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|21
1655201480000|2022-06-14 10:11:20|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|20
1655201520000|2022-06-14 10:12:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|23
1655201530000|2022-06-14 10:12:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|134
1655201540000|2022-06-14 10:12:20|81.54||81.49||81.54||81.49||11
1655201570000|2022-06-14 10:12:50|||||||||1
1655201580000|2022-06-14 10:13:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|32
1655201590000|2022-06-14 10:13:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|11
1655201600000|2022-06-14 10:13:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|15
1655201620000|2022-06-14 10:13:40|||||||||2
1655201630000|2022-06-14 10:13:50|81.39|81.31|81.34|81.26|81.39|81.36|81.34|81.26|170
1655201640000|2022-06-14 10:14:00|||||||||123
1655201650000|2022-06-14 10:14:10|||||||||74
1655201660000|2022-06-14 10:14:20|||||||||62
1655201670000|2022-06-14 10:14:30|||||||||311
1655201700000|2022-06-14 10:15:00|||||||||41
1655201710000|2022-06-14 10:15:10|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|1319
1655201720000|2022-06-14 10:15:20|||||||||192
1655201730000|2022-06-14 10:15:30|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|27
1655201810000|2022-06-14 10:16:50|||||||||362
1655201820000|2022-06-14 10:17:00|81.39||81.34||81.39||81.34||708
1655201830000|2022-06-14 10:17:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|5
1655201840000|2022-06-14 10:17:20|||||||||28
1655201850000|2022-06-14 10:17:30|81.34|81.26|81.34|81.26|81.39|81.26|81.34|81.26|25
1655201860000|2022-06-14 10:17:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|0
1655201870000|2022-06-14 10:17:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|22
1655201880000|2022-06-14 10:18:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|4
1655201890000|2022-06-14 10:18:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|71
1655201900000|2022-06-14 10:18:20|81.39||81.39||81.39||81.39||4
1655201910000|2022-06-14 10:18:30|81.34||81.39||81.39||81.34||0
1655201920000|2022-06-14 10:18:40|81.34||81.34||81.39||81.34||0
1655201940000|2022-06-14 10:19:00|81.29|81.21|81.29|81.21|81.34|81.21|81.29|81.21|16
1655201950000|2022-06-14 10:19:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|0
1655201960000|2022-06-14 10:19:20|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|3
1655201970000|2022-06-14 10:19:30|||||||||970
1655201990000|2022-06-14 10:19:50|||||||||1271
1655202000000|2022-06-14 10:20:00|||||||||300
1655202010000|2022-06-14 10:20:10|||||||||6
1655202020000|2022-06-14 10:20:20|81.24|81.16|81.29|81.16|81.29|81.21|81.24|81.16|71
1655202030000|2022-06-14 10:20:30||81.21||81.21||81.21||81.21|0
1655202040000|2022-06-14 10:20:40|81.24|81.16|81.29|81.16|81.29|81.16|81.24|81.16|12
1655202050000|2022-06-14 10:20:50||81.21||81.21||81.21||81.21|0
1655202060000|2022-06-14 10:21:00|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|71
1655202080000|2022-06-14 10:21:20|81.34|81.26|81.29|81.21|81.34|81.26|81.29|81.21|10114
1655202090000|2022-06-14 10:21:30|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.11|147
1655202100000|2022-06-14 10:21:40|81.19|81.11|81.24|81.11|81.24|81.11|81.19|81.11|26
1655202110000|2022-06-14 10:21:50|81.19|81.16|81.24|81.11|81.24|81.16|81.19|81.11|8
1655202120000|2022-06-14 10:22:00|81.19|81.16|81.24|81.16|81.24|81.16|81.19|81.11|2
1655202130000|2022-06-14 10:22:10|81.19|81.11|81.24|81.16|81.24|81.16|81.19|81.11|0
1655202140000|2022-06-14 10:22:20||81.11||81.16||81.16||81.11|0
1655202160000|2022-06-14 10:22:40|81.29|81.21|81.29|81.16|81.29|81.21|81.24|81.16|41
1655202170000|2022-06-14 10:22:50|81.24|81.21|81.24|81.16|81.24|81.21|81.24|81.16|0
1655202180000|2022-06-14 10:23:00|81.29|81.21|81.24|81.16|81.29|81.21|81.24|81.16|26
1655202190000|2022-06-14 10:23:10|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|5
1655202220000|2022-06-14 10:23:40|||||||||1
1655202230000|2022-06-14 10:23:50|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|5
1655202240000|2022-06-14 10:24:00|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|11
1655202250000|2022-06-14 10:24:10|81.24||81.24||81.24||81.24||78
1655202260000|2022-06-14 10:24:20|81.19|81.16|81.24|81.16|81.24|81.16|81.19|81.11|0
1655202280000|2022-06-14 10:24:40|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.16|1
1655202290000|2022-06-14 10:24:50||81.16||81.21||81.21||81.16|0
1655202300000|2022-06-14 10:25:00|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|15
1655202310000|2022-06-14 10:25:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.16|6
1655202320000|2022-06-14 10:25:20|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|30
1655202330000|2022-06-14 10:25:30|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|1
1655202360000|2022-06-14 10:26:00|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.16|17
1655202370000|2022-06-14 10:26:10|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|29
1655202380000|2022-06-14 10:26:20|||||||||414
1655202390000|2022-06-14 10:26:30|81.19|81.11|81.19|81.11|81.24|81.11|81.19|81.11|60
1655202400000|2022-06-14 10:26:40|81.24|81.16|81.24|81.16|81.24|81.16|81.19|81.16|206
1655202410000|2022-06-14 10:26:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|198
1655202420000|2022-06-14 10:27:00|||||||||33
1655202430000|2022-06-14 10:27:10|||||||||1
1655202440000|2022-06-14 10:27:20|81.24||81.24||81.24||81.24||55
1655202450000|2022-06-14 10:27:30||81.16||81.11||81.16||81.11|0
1655202460000|2022-06-14 10:27:40|81.19|81.16|81.24|81.16|81.24|81.16|81.19|81.16|2
1655202470000|2022-06-14 10:27:50||81.11||81.11||81.11||81.11|0
1655202480000|2022-06-14 10:28:00|81.19|81.16|81.19|81.06|81.19|81.16|81.19|81.06|41
1655202490000|2022-06-14 10:28:10|81.14|81.11|81.19|81.11|81.19|81.11|81.14|81.06|3
1655202540000|2022-06-14 10:29:00|||||||||100
1655202560000|2022-06-14 10:29:20|81.14|81.06|81.14|81.06|81.14|81.06|81.14|81.06|377
1655202570000|2022-06-14 10:29:30|81.19|81.11|81.19|81.11|81.19|81.11|81.14|81.06|47
1655202580000|2022-06-14 10:29:40|81.14|81.06|81.14|81.06|81.14|81.11|81.14|81.06|1
1655202590000|2022-06-14 10:29:50|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|2
1655202600000|2022-06-14 10:30:00|81.14|81.06|81.14|81.06|81.19|81.11|81.14|81.06|3
1655202610000|2022-06-14 10:30:10|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|0
1655202620000|2022-06-14 10:30:20|||||||||1
1655202630000|2022-06-14 10:30:30|81.29|81.01|81.39|81.31|81.39|81.31|81.29|81.01|1459
1655202640000|2022-06-14 10:30:40|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.26|26
1655202650000|2022-06-14 10:30:50|81.34|81.26|81.34|81.26|81.44|81.36|81.34|81.26|54
1655202660000|2022-06-14 10:31:00|81.29|81.21|81.34|81.26|81.34|81.26|81.29|81.21|81
1655202670000|2022-06-14 10:31:10|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|0
1655202680000|2022-06-14 10:31:20|81.34|81.26|81.39|81.31|81.39|81.31|81.29|81.21|60
1655202690000|2022-06-14 10:31:30|81.44|81.36|81.54|81.46|81.54|81.46|81.44|81.36|4310
1655202700000|2022-06-14 10:31:40|81.49|81.41|81.39|81.31|81.49|81.41|81.39|81.31|4302
1655202710000|2022-06-14 10:31:50|81.44|81.36|81.49|81.36|81.49|81.36|81.44|81.36|24
1655202720000|2022-06-14 10:32:00|81.44||81.44||81.49||81.44||13
1655202730000|2022-06-14 10:32:10|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|5
1655202740000|2022-06-14 10:32:20|81.39|81.31|81.44|81.31|81.44|81.36|81.39|81.31|1
1655202750000|2022-06-14 10:32:30||81.36||81.31||81.36||81.31|0
1655202760000|2022-06-14 10:32:40|81.39|81.36|81.39|81.31|81.39|81.36|81.39|81.31|1
1655202770000|2022-06-14 10:32:50|81.44||81.44||81.44||81.39||16
1655202780000|2022-06-14 10:33:00|81.39|81.36|81.44|81.31|81.44|81.36|81.39|81.31|202
1655202790000|2022-06-14 10:33:10|81.39|81.36|81.44|81.31|81.44|81.36|81.39|81.31|0
1655202800000|2022-06-14 10:33:20|81.39|81.36|81.39|81.31|81.44|81.36|81.39|81.31|0
1655202810000|2022-06-14 10:33:30|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|5
1655202820000|2022-06-14 10:33:40||81.31||81.36||81.36||81.31|0
1655202830000|2022-06-14 10:33:50|81.39|81.31|81.44|81.31|81.44|81.36|81.39|81.31|0
1655202840000|2022-06-14 10:34:00||81.36||81.36||81.36||81.36|293
1655202850000|2022-06-14 10:34:10|81.49|81.41|81.49|81.36|81.49|81.41|81.44|81.36|7
1655202860000|2022-06-14 10:34:20|81.44|81.41|81.54|81.41|81.54|81.41|81.44|81.36|0
1655202870000|2022-06-14 10:34:30|81.49|81.46|81.49|81.41|81.54|81.46|81.49|81.41|2
1655202880000|2022-06-14 10:34:40|81.54||81.54||81.54||81.54||0
1655202890000|2022-06-14 10:34:50||81.46||81.46||81.46||81.46|0
1655202900000|2022-06-14 10:35:00|||||||||1
1655202910000|2022-06-14 10:35:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|32
1655202940000|2022-06-14 10:35:40|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|0
1655202950000|2022-06-14 10:35:50|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.41|0
1655202960000|2022-06-14 10:36:00|81.49|81.41|81.54|81.41|81.54|81.46|81.49|81.41|12
1655202970000|2022-06-14 10:36:10|81.49|81.46|81.54|81.41|81.54|81.46|81.49|81.41|0
1655202980000|2022-06-14 10:36:20|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.41|2
1655202990000|2022-06-14 10:36:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|227
1655203000000|2022-06-14 10:36:40|81.64|81.56|81.64|81.56|81.64|81.56|81.59|81.51|710
1655203010000|2022-06-14 10:36:50||81.51||81.56||81.56||81.51|5
1655203020000|2022-06-14 10:37:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|35
1655203030000|2022-06-14 10:37:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|0
1655203040000|2022-06-14 10:37:20||81.51||81.51||81.56||81.51|466
1655203050000|2022-06-14 10:37:30|81.59|81.46|81.59|81.51|81.59|81.51|81.54|81.46|56
1655203060000|2022-06-14 10:37:40||81.46||81.51||81.51||81.46|0
1655203070000|2022-06-14 10:37:50|81.54|81.46|81.49|81.41|81.54|81.51|81.49|81.41|0
1655203080000|2022-06-14 10:38:00|81.54|81.46|81.54|81.41|81.54|81.46|81.49|81.41|13
1655203090000|2022-06-14 10:38:10||81.46||81.41||81.46||81.41|5
1655203100000|2022-06-14 10:38:20|81.49|81.36|81.49|81.36|81.49|81.36|81.49|81.36|5
1655203110000|2022-06-14 10:38:30||81.41||81.41||81.41||81.36|0
1655203130000|2022-06-14 10:38:50|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|51
1655203140000|2022-06-14 10:39:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|177
1655203150000|2022-06-14 10:39:10|||||||||72
1655203160000|2022-06-14 10:39:20|||||||||2
1655203170000|2022-06-14 10:39:30|||||||||45
1655203180000|2022-06-14 10:39:40|||||||||1
1655203190000|2022-06-14 10:39:50|81.59|81.51|81.59|81.46|81.59|81.51|81.54|81.46|22
1655203200000|2022-06-14 10:40:00|81.54|81.51|81.59|81.51|81.59|81.51|81.54|81.46|7
1655203220000|2022-06-14 10:40:20|||||||||485
1655203230000|2022-06-14 10:40:30|81.54|81.46|81.59|81.46|81.59|81.46|81.54|81.46|873
1655203240000|2022-06-14 10:40:40|81.54||81.54||81.59||81.54||5
1655203260000|2022-06-14 10:41:00|81.59|81.51|81.59|81.46|81.59|81.51|81.59|81.46|5004
1655203270000|2022-06-14 10:41:10||81.51||81.51||81.51||81.46|6483
1655203280000|2022-06-14 10:41:20|||||||||1
1655203310000|2022-06-14 10:41:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|3
1655203320000|2022-06-14 10:42:00|81.69|81.61|81.64|81.51|81.69|81.61|81.64|81.51|8
1655203330000|2022-06-14 10:42:10|81.59|81.56|81.64|81.56|81.64|81.56|81.59|81.56|0
1655203340000|2022-06-14 10:42:20|||||||||1
1655203370000|2022-06-14 10:42:50|||||||||19
1655203380000|2022-06-14 10:43:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|246
1655203390000|2022-06-14 10:43:10||81.46||81.51||81.51||81.46|1
1655203410000|2022-06-14 10:43:30|||||||||233
1655203420000|2022-06-14 10:43:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|26
1655203440000|2022-06-14 10:44:00|81.69|81.61|81.69|81.56|81.69|81.61|81.69|81.56|58
1655203450000|2022-06-14 10:44:10|81.64|81.61|81.69|81.61|81.69|81.61|81.64|81.61|8
1655203460000|2022-06-14 10:44:20||81.56||81.61||81.61||81.56|13
1655203490000|2022-06-14 10:44:50|||||||||51
1655203500000|2022-06-14 10:45:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|54
1655203510000|2022-06-14 10:45:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|17
1655203520000|2022-06-14 10:45:20|||||||||75
1655203540000|2022-06-14 10:45:40|||||||||2
1655203550000|2022-06-14 10:45:50|81.84|81.76|81.84|81.71|81.84|81.76|81.84|81.71|484
1655203560000|2022-06-14 10:46:00|81.79|81.76|81.84|81.71|81.84|81.76|81.79|81.71|144
1655203570000|2022-06-14 10:46:10|81.79|81.76|81.79|81.71|81.84|81.76|81.79|81.71|463
1655203580000|2022-06-14 10:46:20|81.84|81.76|81.84|81.76|81.84|81.76|81.79|81.71|10
1655203590000|2022-06-14 10:46:30|81.79|81.71|81.79|81.71|81.84|81.71|81.79|81.71|3
1655203600000|2022-06-14 10:46:40|81.84|81.76|81.84|81.76|81.84|81.76|81.79|81.76|0
1655203610000|2022-06-14 10:46:50||81.71||81.76||81.76||81.71|1
1655203630000|2022-06-14 10:47:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|9
1655203640000|2022-06-14 10:47:20|||||||||1
1655203650000|2022-06-14 10:47:30|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.71|13
1655203660000|2022-06-14 10:47:40|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|8
1655203710000|2022-06-14 10:48:30|||||||||1
1655203720000|2022-06-14 10:48:40||81.76||81.76||81.76||81.76|63
1655203730000|2022-06-14 10:48:50|81.84||81.84||81.89||81.84||40
1655203740000|2022-06-14 10:49:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|27
1655203760000|2022-06-14 10:49:20||81.66||81.71||81.71||81.66|5
1655203770000|2022-06-14 10:49:30|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|43
1655203780000|2022-06-14 10:49:40|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.71|5
1655203790000|2022-06-14 10:49:50|81.79|81.71|81.84|81.71|81.84|81.76|81.79|81.71|6
1655203800000|2022-06-14 10:50:00|81.79|81.76|81.84|81.71|81.84|81.76|81.79|81.71|3
1655203810000|2022-06-14 10:50:10|81.79|81.76|81.84|81.71|81.84|81.76|81.79|81.71|1
1655203820000|2022-06-14 10:50:20|81.79||81.84||81.84||81.79||0
1655203830000|2022-06-14 10:50:30|81.79||81.84||81.84||81.79||1
1655203840000|2022-06-14 10:50:40|81.79||81.79||81.84||81.79||0
1655203850000|2022-06-14 10:50:50|81.84||81.79||81.84||81.79||0
1655203860000|2022-06-14 10:51:00|81.84|81.76|81.79|81.71|81.84|81.76|81.79|81.71|1
1655203880000|2022-06-14 10:51:20|81.84|81.76|81.84|81.71|81.84|81.76|81.84|81.71|1
1655203890000|2022-06-14 10:51:30|81.79||81.79||81.84||81.79||0
1655203900000|2022-06-14 10:51:40|81.84||81.79||81.84||81.79||0
1655203910000|2022-06-14 10:51:50|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|0
1655203960000|2022-06-14 10:52:40|||||||||3
1655203990000|2022-06-14 10:53:10|81.89|81.81|81.89|81.76|81.89|81.81|81.84|81.76|106
1655204000000|2022-06-14 10:53:20|81.84||81.84||81.89||81.84||1
1655204030000|2022-06-14 10:53:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|184
1655204040000|2022-06-14 10:54:00|81.84||81.79||81.84||81.79||2
1655204050000|2022-06-14 10:54:10|81.84||81.79||81.84||81.79||49
1655204080000|2022-06-14 10:54:40|81.84|81.76|81.84|81.71|81.84|81.76|81.79|81.71|16
1655204090000|2022-06-14 10:54:50||81.76||81.76||81.76||81.71|5
1655204100000|2022-06-14 10:55:00|81.79|81.71|81.84|81.71|81.84|81.71|81.79|81.71|8
1655204110000|2022-06-14 10:55:10|81.79||81.79||81.79||81.79||0
1655204130000|2022-06-14 10:55:30|81.74|81.66|81.79|81.71|81.79|81.71|81.74|81.66|10
1655204140000|2022-06-14 10:55:40||81.66||81.66||81.71||81.66|7
1655204150000|2022-06-14 10:55:50|81.74||81.74||81.74||81.74||0
1655204180000|2022-06-14 10:56:20|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|40
1655204200000|2022-06-14 10:56:40|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|2
1655204210000|2022-06-14 10:56:50||81.61||81.66||81.66||81.61|12
1655204240000|2022-06-14 10:57:20|||||||||7
1655204250000|2022-06-14 10:57:30|||||||||7
1655204260000|2022-06-14 10:57:40|||||||||3
1655204270000|2022-06-14 10:57:50|81.79||81.79||81.79||81.79||0
1655204280000|2022-06-14 10:58:00|81.74|81.71|81.74|81.61|81.79|81.71|81.74|81.61|839
1655204290000|2022-06-14 10:58:10||81.66||81.66||81.66||81.66|2
1655204300000|2022-06-14 10:58:20|||||||||4
1655204330000|2022-06-14 10:58:50|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|2
1655204340000|2022-06-14 10:59:00|81.74|81.66|81.74|81.66|81.74|81.66|81.69|81.66|0
1655204350000|2022-06-14 10:59:10|||||||||1
1655204370000|2022-06-14 10:59:30|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|3
1655204390000|2022-06-14 10:59:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|20
1655204400000|2022-06-14 11:00:00|||||||||2
1655204410000|2022-06-14 11:00:10|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|31
1655204420000|2022-06-14 11:00:20||81.56||81.61||81.61||81.56|1
1655204450000|2022-06-14 11:00:50|||||||||1
1655204460000|2022-06-14 11:01:00|||||||||1
1655204490000|2022-06-14 11:01:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|6
1655204500000|2022-06-14 11:01:40|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|18
1655204510000|2022-06-14 11:01:50|81.69|81.61|81.69|81.56|81.69|81.61|81.69|81.56|19
1655204520000|2022-06-14 11:02:00||81.61||81.61||81.61||81.61|0
1655204530000|2022-06-14 11:02:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|7
1655204540000|2022-06-14 11:02:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|17
1655204550000|2022-06-14 11:02:30|81.54|81.46|81.59|81.46|81.59|81.51|81.54|81.46|132
1655204560000|2022-06-14 11:02:40|81.54|81.51|81.59|81.46|81.59|81.51|81.54|81.46|46
1655204570000|2022-06-14 11:02:50||81.51||81.51||81.51||81.51|1
1655204580000|2022-06-14 11:03:00|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|98
1655204600000|2022-06-14 11:03:20|81.54|81.46|81.59|81.46|81.59|81.51|81.54|81.46|1
1655204610000|2022-06-14 11:03:30||81.51||81.46||81.51||81.46|0
1655204620000|2022-06-14 11:03:40|81.54|81.51|81.59|81.46|81.59|81.51|81.54|81.46|0
1655204630000|2022-06-14 11:03:50|81.54|81.51|81.59|81.51|81.59|81.51|81.54|81.46|0
1655204650000|2022-06-14 11:04:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|65
1655204700000|2022-06-14 11:05:00|||||||||1
1655204710000|2022-06-14 11:05:10|||||||||1
1655204770000|2022-06-14 11:06:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|34
1655204780000|2022-06-14 11:06:20|||||||||2
1655204800000|2022-06-14 11:06:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|40
1655204810000|2022-06-14 11:06:50||81.41||81.46||81.46||81.41|0
1655204870000|2022-06-14 11:07:50|81.49|81.41|81.49|81.41|81.54|81.41|81.49|81.41|4
1655204880000|2022-06-14 11:08:00|81.54||81.54||81.54||81.49||6
1655204890000|2022-06-14 11:08:10||81.46||81.46||81.46||81.46|0
1655204900000|2022-06-14 11:08:20|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|24
1655204950000|2022-06-14 11:09:10|81.49|81.41|81.54|81.41|81.54|81.41|81.49|81.41|3
1655204960000|2022-06-14 11:09:20|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.46|0
1655204970000|2022-06-14 11:09:30|81.49|81.41|81.49|81.41|81.49|81.46|81.49|81.41|0
1655204980000|2022-06-14 11:09:40|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|13
1655205000000|2022-06-14 11:10:00|||||||||1
1655205010000|2022-06-14 11:10:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|64
1655205060000|2022-06-14 11:11:00|||||||||1
1655205080000|2022-06-14 11:11:20|||||||||259
1655205090000|2022-06-14 11:11:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|3
1655205100000|2022-06-14 11:11:40|81.69||81.69||81.69||81.64||18
1655205110000|2022-06-14 11:11:50||81.61||81.61||81.61||81.61|0
1655205120000|2022-06-14 11:12:00|81.74||81.69||81.74||81.69||1
1655205130000|2022-06-14 11:12:10|81.74||81.69||81.74||81.69||0
1655205140000|2022-06-14 11:12:20|81.74|81.66|81.79|81.66|81.79|81.71|81.74|81.66|88
1655205150000|2022-06-14 11:12:30||81.71||81.71||81.71||81.71|126
1655205160000|2022-06-14 11:12:40|81.84|81.76|81.79|81.71|81.84|81.76|81.79|81.71|63
1655205180000|2022-06-14 11:13:00|81.84|81.76|81.84|81.76|81.84|81.76|81.79|81.71|57
1655205200000|2022-06-14 11:13:20|81.89||81.84||81.89||81.84||40
1655205220000|2022-06-14 11:13:40||81.71||81.76||81.76||81.71|16
1655205230000|2022-06-14 11:13:50|81.89|81.81|81.89|81.81|81.89|81.81|81.84|81.81|1688
1655205240000|2022-06-14 11:14:00|||||||||14
1655205250000|2022-06-14 11:14:10|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|64
1655205260000|2022-06-14 11:14:20|81.94|81.86|81.94|81.81|81.94|81.86|81.94|81.81|97
1655205270000|2022-06-14 11:14:30||81.86||81.86||81.86||81.86|6
1655205280000|2022-06-14 11:14:40|81.89|81.81|81.89|81.81|81.94|81.81|81.89|81.81|38
1655205290000|2022-06-14 11:14:50|||||||||41
1655205300000|2022-06-14 11:15:00|||||||||7
1655205310000|2022-06-14 11:15:10|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|59
1655205330000|2022-06-14 11:15:30||81.76||81.76||81.76||81.76|19
1655205340000|2022-06-14 11:15:40|81.84|81.81|81.89|81.76|81.89|81.81|81.84|81.76|5
1655205350000|2022-06-14 11:15:50|81.84||81.84||81.84||81.84||0
1655205370000|2022-06-14 11:16:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|4
1655205380000|2022-06-14 11:16:20|81.84|81.76|81.84|81.71|81.84|81.76|81.79|81.71|0
1655205390000|2022-06-14 11:16:30||81.76||81.76||81.76||81.71|0
1655205410000|2022-06-14 11:16:50|||||||||1
1655205420000|2022-06-14 11:17:00|||||||||1
1655205430000|2022-06-14 11:17:10|||||||||1
1655205440000|2022-06-14 11:17:20|81.89|81.81|81.89|81.81|81.89|81.81|81.84|81.76|42
1655205450000|2022-06-14 11:17:30||81.76||81.81||81.81||81.76|0
1655205470000|2022-06-14 11:17:50|||||||||276
1655205480000|2022-06-14 11:18:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|14
1655205500000|2022-06-14 11:18:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|6
1655205510000|2022-06-14 11:18:30|81.94||81.89||81.94||81.89||2
1655205530000|2022-06-14 11:18:50|81.94|81.86|81.94|81.81|81.94|81.86|81.94|81.81|4
1655205540000|2022-06-14 11:19:00||81.86||81.86||81.86||81.81|700
1655205560000|2022-06-14 11:19:20|||||||||1
1655205590000|2022-06-14 11:19:50|||||||||1
1655205600000|2022-06-14 11:20:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|68
1655205610000|2022-06-14 11:20:10|82.04||81.99||82.04||81.99||9
1655205620000|2022-06-14 11:20:20|82.04||81.99||82.04||81.99||0
1655205640000|2022-06-14 11:20:40|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|0
1655205660000|2022-06-14 11:21:00|81.99|81.91|82.04|81.91|82.04|81.91|81.99|81.91|15
1655205670000|2022-06-14 11:21:10||81.96||81.96||81.96||81.96|0
1655205690000|2022-06-14 11:21:30|81.99|81.91|82.04|81.91|82.04|81.96|81.99|81.91|6
1655205700000|2022-06-14 11:21:40||81.96||81.96||81.96||81.96|0
1655205720000|2022-06-14 11:22:00|||||||||2
1655205730000|2022-06-14 11:22:10|81.99|81.91|82.04|81.91|82.04|81.96|81.99|81.91|14
1655205740000|2022-06-14 11:22:20|81.99|81.96|82.04|81.96|82.04|81.96|81.99|81.91|2
1655205750000|2022-06-14 11:22:30|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|0
1655205780000|2022-06-14 11:23:00|82.09||82.04||82.09||82.04||26
1655205790000|2022-06-14 11:23:10|82.09|82.01|82.09|82.01|82.09|82.01|82.04|81.96|12
1655205800000|2022-06-14 11:23:20|||||||||4
1655205820000|2022-06-14 11:23:40|||||||||100
1655205830000|2022-06-14 11:23:50|||||||||9
1655205840000|2022-06-14 11:24:00|||||||||116
1655205850000|2022-06-14 11:24:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|118
1655205860000|2022-06-14 11:24:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|92
1655205880000|2022-06-14 11:24:40|||||||||67
1655205900000|2022-06-14 11:25:00|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|194
1655205910000|2022-06-14 11:25:10|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|28
1655205960000|2022-06-14 11:26:00|||||||||9
1655205990000|2022-06-14 11:26:30|||||||||1
1655206020000|2022-06-14 11:27:00|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|65
1655206040000|2022-06-14 11:27:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|388
1655206060000|2022-06-14 11:27:40|||||||||20
1655206080000|2022-06-14 11:28:00|||||||||35
1655206110000|2022-06-14 11:28:30|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|41
1655206120000|2022-06-14 11:28:40|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|450
1655206130000|2022-06-14 11:28:50|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|7854
1655206140000|2022-06-14 11:29:00|||||||||7819
1655206150000|2022-06-14 11:29:10|81.99|81.91|82.04|81.91|82.04|81.91|81.99|81.91|31
1655206160000|2022-06-14 11:29:20|81.99||82.04||82.04||81.99||0
1655206170000|2022-06-14 11:29:30||81.96||81.96||81.96||81.96|0
1655206190000|2022-06-14 11:29:50|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|9
1655206200000|2022-06-14 11:30:00|82.04||82.04||82.04||82.04||3
1655206210000|2022-06-14 11:30:10||81.96||81.91||81.96||81.91|9
1655206220000|2022-06-14 11:30:20|81.99||81.99||81.99||81.99||0
1655206240000|2022-06-14 11:30:40|82.04|81.96|82.04|81.96|82.04|81.96|81.99|81.91|0
1655206250000|2022-06-14 11:30:50|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|32
1655206270000|2022-06-14 11:31:10|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|1
1655206280000|2022-06-14 11:31:20||81.96||82.01||82.01||81.96|3
1655206290000|2022-06-14 11:31:30|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|20
1655206300000|2022-06-14 11:31:40|||||||||2
1655206330000|2022-06-14 11:32:10|82.09||82.04||82.09||82.04||1
1655206340000|2022-06-14 11:32:20|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|54
1655206370000|2022-06-14 11:32:50|||||||||11
1655206380000|2022-06-14 11:33:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|28
1655206400000|2022-06-14 11:33:20|82.04||81.99||82.04||81.99||10
1655206410000|2022-06-14 11:33:30|||||||||1
1655206420000|2022-06-14 11:33:40|||||||||30
1655206440000|2022-06-14 11:34:00|82.04||82.04||82.04||82.04||1
1655206460000|2022-06-14 11:34:20|81.99||81.99||81.99||81.99||6
1655206500000|2022-06-14 11:35:00|||||||||7
1655206510000|2022-06-14 11:35:10|81.94|81.86|81.99|81.86|81.99|81.86|81.94|81.86|34
1655206520000|2022-06-14 11:35:20|81.94||81.94||81.94||81.94||0
1655206550000|2022-06-14 11:35:50|81.99|81.91|81.99|81.86|81.99|81.91|81.94|81.86|8
1655206560000|2022-06-14 11:36:00|81.94|81.91|81.94|81.86|81.94|81.91|81.94|81.86|0
1655206580000|2022-06-14 11:36:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.86|0
1655206590000|2022-06-14 11:36:30|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|10
1655206600000|2022-06-14 11:36:40|||||||||5
1655206610000|2022-06-14 11:36:50|||||||||41
1655206620000|2022-06-14 11:37:00|||||||||10
1655206650000|2022-06-14 11:37:30|||||||||1
1655206660000|2022-06-14 11:37:40|||||||||13
1655206670000|2022-06-14 11:37:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|0
1655206690000|2022-06-14 11:38:10|81.89|81.81|81.94|81.81|81.94|81.86|81.89|81.81|85
1655206700000|2022-06-14 11:38:20||81.86||81.86||81.86||81.86|0
1655206710000|2022-06-14 11:38:30|81.89|81.81|81.89|81.81|81.94|81.86|81.89|81.81|1
1655206720000|2022-06-14 11:38:40|81.94||81.94||81.94||81.94||0
1655206730000|2022-06-14 11:38:50|81.89||81.89||81.94||81.89||0
1655206740000|2022-06-14 11:39:00|81.94||81.94||81.94||81.94||0
1655206750000|2022-06-14 11:39:10||81.86||81.81||81.86||81.81|5
1655206760000|2022-06-14 11:39:20||81.86||81.86||81.86||81.86|0
1655206800000|2022-06-14 11:40:00|||||||||274
1655206820000|2022-06-14 11:40:20|81.89|81.81|81.94|81.81|81.94|81.86|81.89|81.81|79
1655206830000|2022-06-14 11:40:30|81.89|81.86|81.94|81.86|81.94|81.86|81.89|81.81|26
1655206840000|2022-06-14 11:40:40|81.89|81.81|81.89|81.81|81.94|81.81|81.89|81.81|12
1655206860000|2022-06-14 11:41:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.81|10
1655206870000|2022-06-14 11:41:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|20
1655206940000|2022-06-14 11:42:20|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|66
1655206950000|2022-06-14 11:42:30|||||||||80
1655206980000|2022-06-14 11:43:00|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|30
1655206990000|2022-06-14 11:43:10|||||||||10000
1655207000000|2022-06-14 11:43:20||81.76||81.76||81.81||81.76|10067
1655207010000|2022-06-14 11:43:30|81.84||81.84||81.84||81.84||0
1655207050000|2022-06-14 11:44:10|||||||||1
1655207070000|2022-06-14 11:44:30|||||||||8
1655207120000|2022-06-14 11:45:20|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|67
1655207130000|2022-06-14 11:45:30|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|11
1655207140000|2022-06-14 11:45:40|||||||||1
1655207170000|2022-06-14 11:46:10|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|136
1655207180000|2022-06-14 11:46:20|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|114
1655207220000|2022-06-14 11:47:00|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|164
1655207240000|2022-06-14 11:47:20|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|8
1655207260000|2022-06-14 11:47:40|81.89|81.81|81.89|81.76|81.89|81.81|81.89|81.76|12
1655207270000|2022-06-14 11:47:50|81.84||81.89||81.89||81.84||1
1655207280000|2022-06-14 11:48:00|81.84|81.81|81.84|81.76|81.89|81.81|81.84|81.76|3
1655207290000|2022-06-14 11:48:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|6
1655207320000|2022-06-14 11:48:40|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|303
1655207360000|2022-06-14 11:49:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|166
1655207370000|2022-06-14 11:49:30|||||||||2
1655207400000|2022-06-14 11:50:00|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|18
1655207410000|2022-06-14 11:50:10|||||||||441
1655207420000|2022-06-14 11:50:20|||||||||439
1655207440000|2022-06-14 11:50:40|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|7
1655207450000|2022-06-14 11:50:50|||||||||5
1655207500000|2022-06-14 11:51:40|||||||||2
1655207530000|2022-06-14 11:52:10|||||||||1
1655207550000|2022-06-14 11:52:30|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|1766
1655207560000|2022-06-14 11:52:40|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|23
1655207570000|2022-06-14 11:52:50||81.91||81.91||81.96||81.91|8
1655207580000|2022-06-14 11:53:00|81.99||81.99||82.04||81.99||2
1655207610000|2022-06-14 11:53:30|||||||||40
1655207620000|2022-06-14 11:53:40|82.04||82.04||82.04||82.04||7108
1655207630000|2022-06-14 11:53:50||81.96||81.96||81.96||81.96|0
1655207640000|2022-06-14 11:54:00|||||||||15
1655207650000|2022-06-14 11:54:10|||||||||7108
1655207670000|2022-06-14 11:54:30|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|601
1655207680000|2022-06-14 11:54:40|82.04|81.96|82.04|81.96|82.04|82.01|82.04|81.96|10
1655207690000|2022-06-14 11:54:50|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|159
1655207700000|2022-06-14 11:55:00|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|1
1655207710000|2022-06-14 11:55:10|82.04|81.96|82.04|81.96|82.04|81.96|81.99|81.96|0
1655207750000|2022-06-14 11:55:50|82.09||82.04||82.09||82.04||14
1655207760000|2022-06-14 11:56:00|82.09|82.01|82.09|82.01|82.09|82.01|82.04|82.01|2
1655207770000|2022-06-14 11:56:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|53
1655207780000|2022-06-14 11:56:20|||||||||1
1655207800000|2022-06-14 11:56:40|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|14
1655207830000|2022-06-14 11:57:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|9
1655207840000|2022-06-14 11:57:20|81.99|81.91|82.04|81.91|82.04|81.91|81.99|81.91|8
1655207850000|2022-06-14 11:57:30|81.99||81.99||81.99||81.99||0
1655207870000|2022-06-14 11:57:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|9
1655207880000|2022-06-14 11:58:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.86|4
1655207890000|2022-06-14 11:58:10|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|0
1655207900000|2022-06-14 11:58:20||81.86||81.91||81.91||81.86|0
1655207920000|2022-06-14 11:58:40|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|9
1655207930000|2022-06-14 11:58:50|81.94|81.86|81.94|81.86|81.94|81.91|81.94|81.86|40
1655207940000|2022-06-14 11:59:00|81.99||81.99||81.99||81.94||0
1655207950000|2022-06-14 11:59:10||81.91||81.91||81.91||81.91|0
1655207960000|2022-06-14 11:59:20|||||||||2
1655207990000|2022-06-14 11:59:50|81.94|81.86|81.99|81.86|81.99|81.91|81.94|81.86|967
1655208000000|2022-06-14 12:00:00|81.94|81.91|81.94|81.86|81.94|81.91|81.94|81.86|8
1655208010000|2022-06-14 12:00:10|81.99|81.91|81.99|81.91|81.99|81.91|81.94|81.91|0
1655208020000|2022-06-14 12:00:20||81.86||81.91||81.91||81.86|0
1655208040000|2022-06-14 12:00:40|||||||||23
1655208050000|2022-06-14 12:00:50|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|66
1655208060000|2022-06-14 12:01:00|82.09|82.01|82.29|82.21|82.29|82.21|82.09|82.01|828
1655208070000|2022-06-14 12:01:10|82.24|82.16|82.19|82.11|82.29|82.21|82.19|82.11|736
1655208080000|2022-06-14 12:01:20|82.14|82.06|82.24|82.16|82.24|82.16|82.14|82.06|95
1655208090000|2022-06-14 12:01:30|82.19|82.11|82.19|82.11|82.24|82.16|82.19|82.11|200
1655208100000|2022-06-14 12:01:40|||||||||51
1655208110000|2022-06-14 12:01:50|82.14|82.06|82.14|82.06|82.19|82.11|82.14|82.06|30
1655208120000|2022-06-14 12:02:00|82.19|82.11|82.19|82.11|82.19|82.11|82.14|82.06|3
1655208130000|2022-06-14 12:02:10||82.06||82.11||82.11||82.06|0
1655208140000|2022-06-14 12:02:20|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|42
1655208150000|2022-06-14 12:02:30||82.11||82.16||82.16||82.11|28
1655208160000|2022-06-14 12:02:40||82.11||82.16||82.16||82.11|0
1655208170000|2022-06-14 12:02:50|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|99
1655208190000|2022-06-14 12:03:10|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|33
1655208210000|2022-06-14 12:03:30|||||||||3
1655208220000|2022-06-14 12:03:40|82.29|82.21|82.29|82.16|82.29|82.21|82.29|82.16|121
1655208230000|2022-06-14 12:03:50||82.21||82.21||82.21||82.16|6
1655208240000|2022-06-14 12:04:00|82.24|82.16|82.29|82.16|82.29|82.16|82.24|82.16|60
1655208250000|2022-06-14 12:04:10|82.24|82.21|82.29|82.21|82.29|82.21|82.24|82.16|0
1655208270000|2022-06-14 12:04:30|82.24|82.16|82.24|82.16|82.24|82.21|82.24|82.16|0
1655208290000|2022-06-14 12:04:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|46
1655208300000|2022-06-14 12:05:00|||||||||40
1655208320000|2022-06-14 12:05:20|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|82
1655208330000|2022-06-14 12:05:30|||||||||5
1655208370000|2022-06-14 12:06:10|||||||||9
1655208390000|2022-06-14 12:06:30|82.29||82.24||82.29||82.24||58
1655208420000|2022-06-14 12:07:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|1
1655208430000|2022-06-14 12:07:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|221
1655208450000|2022-06-14 12:07:30|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|115
1655208460000|2022-06-14 12:07:40||82.21||82.26||82.26||82.21|7
1655208470000|2022-06-14 12:07:50|82.29|82.21|82.34|82.21|82.34|82.26|82.29|82.21|5
1655208480000|2022-06-14 12:08:00||82.26||82.26||82.26||82.26|0
1655208500000|2022-06-14 12:08:20|82.39||82.34||82.39||82.34||1
1655208510000|2022-06-14 12:08:30|82.39|82.31|82.39|82.31|82.39|82.31|82.34|82.31|5
1655208530000|2022-06-14 12:08:50|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|10
1655208540000|2022-06-14 12:09:00|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|7
1655208550000|2022-06-14 12:09:10|82.39|82.31|82.39|82.26|82.39|82.31|82.34|82.26|180
1655208560000|2022-06-14 12:09:20||82.31||82.31||82.31||82.26|2
1655208570000|2022-06-14 12:09:30||82.26||82.26||82.26||82.26|16
1655208580000|2022-06-14 12:09:40|82.34|82.31|82.34|82.26|82.39|82.31|82.34|82.26|3
1655208600000|2022-06-14 12:10:00|||||||||12
1655208610000|2022-06-14 12:10:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|310
1655208620000|2022-06-14 12:10:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|21
1655208650000|2022-06-14 12:10:50|82.29|82.21|82.29|82.21|82.29|82.26|82.29|82.21|123
1655208670000|2022-06-14 12:11:10|82.34||82.34||82.34||82.34||148
1655208680000|2022-06-14 12:11:20|82.29||82.29||82.29||82.29||2
1655208690000|2022-06-14 12:11:30||82.16||82.16||82.16||82.16|56
1655208700000|2022-06-14 12:11:40|82.24|82.21|82.29|82.16|82.29|82.21|82.24|82.16|41
1655208710000|2022-06-14 12:11:50|82.24|82.21|82.29|82.21|82.29|82.21|82.24|82.16|0
1655208770000|2022-06-14 12:12:50|||||||||327
1655208810000|2022-06-14 12:13:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|17
1655208820000|2022-06-14 12:13:40|||||||||1
1655208830000|2022-06-14 12:13:50|82.29|82.21|82.34|82.21|82.34|82.26|82.29|82.21|24
1655208840000|2022-06-14 12:14:00|82.29|82.26|82.34|82.26|82.34|82.26|82.29|82.26|0
1655208850000|2022-06-14 12:14:10|||||||||1
1655208880000|2022-06-14 12:14:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|21
1655208890000|2022-06-14 12:14:50|82.34|82.26|82.39|82.26|82.39|82.26|82.34|82.26|11
1655208900000|2022-06-14 12:15:00||82.31||82.31||82.31||82.31|0
1655208940000|2022-06-14 12:15:40|82.44||82.39||82.44||82.39||3
1655208950000|2022-06-14 12:15:50|82.44||82.39||82.44||82.39||0
1655208970000|2022-06-14 12:16:10|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|13
1655209020000|2022-06-14 12:17:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|23
1655209030000|2022-06-14 12:17:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|7329
1655209050000|2022-06-14 12:17:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|171
1655209060000|2022-06-14 12:17:40||82.31||82.36||82.36||82.31|26
1655209080000|2022-06-14 12:18:00|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|41
1655209090000|2022-06-14 12:18:10|||||||||1
1655209140000|2022-06-14 12:19:00|||||||||26
1655209150000|2022-06-14 12:19:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|66
1655209160000|2022-06-14 12:19:20|||||||||40
1655209180000|2022-06-14 12:19:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|47
1655209210000|2022-06-14 12:20:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|81
1655209220000|2022-06-14 12:20:20|82.39|82.31|82.39|82.31|82.39|82.31|82.34|82.31|0
1655209230000|2022-06-14 12:20:30|82.34|82.26|82.39|82.31|82.39|82.31|82.34|82.26|0
1655209240000|2022-06-14 12:20:40|82.44|82.36|82.44|82.36|82.44|82.36|82.39|82.36|4
1655209280000|2022-06-14 12:21:20|||||||||1
1655209340000|2022-06-14 12:22:20||82.31||82.31||82.31||82.31|68
1655209350000|2022-06-14 12:22:30||82.36||82.36||82.36||82.36|0
1655209400000|2022-06-14 12:23:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|64
1655209410000|2022-06-14 12:23:30|82.44|82.36|82.49|82.36|82.49|82.41|82.44|82.36|8
1655209420000|2022-06-14 12:23:40||82.41||82.36||82.41||82.36|1
1655209430000|2022-06-14 12:23:50|82.44|82.41|82.49|82.36|82.49|82.41|82.44|82.36|12
1655209440000|2022-06-14 12:24:00|82.44||82.44||82.44||82.44||0
1655209450000|2022-06-14 12:24:10|||||||||7
1655209480000|2022-06-14 12:24:40|||||||||2
1655209500000|2022-06-14 12:25:00|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|27
1655209510000|2022-06-14 12:25:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|95
1655209550000|2022-06-14 12:25:50|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|13
1655209570000|2022-06-14 12:26:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|21
1655209630000|2022-06-14 12:27:10|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|33
1655209650000|2022-06-14 12:27:30|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|57
1655209680000|2022-06-14 12:28:00|||||||||2
1655209710000|2022-06-14 12:28:30|||||||||9
1655209720000|2022-06-14 12:28:40|||||||||657
1655209750000|2022-06-14 12:29:10|82.39|82.31|82.44|82.31|82.44|82.31|82.39|82.31|137
1655209760000|2022-06-14 12:29:20|82.39||82.39||82.44||82.39||1
1655209770000|2022-06-14 12:29:30|||||||||36
1655209790000|2022-06-14 12:29:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|28
1655209800000|2022-06-14 12:30:00|82.44|82.36|82.54|82.46|82.59|82.46|82.44|82.36|1021
1655209810000|2022-06-14 12:30:10|82.49|82.41|82.49|82.41|82.59|82.46|82.49|82.41|178
1655209820000|2022-06-14 12:30:20|82.54|82.46|82.54|82.41|82.54|82.46|82.49|82.41|34
1655209830000|2022-06-14 12:30:30|82.49||82.49||82.54||82.49||14
1655209840000|2022-06-14 12:30:40|82.44|82.36|82.49|82.36|82.49|82.36|82.44|82.36|35
1655209850000|2022-06-14 12:30:50|82.44|82.41|82.44|82.36|82.49|82.41|82.39|82.31|29
1655209860000|2022-06-14 12:31:00|||||||||1
1655209870000|2022-06-14 12:31:10|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.36|57
1655209880000|2022-06-14 12:31:20||82.36||82.41||82.41||82.36|0
1655209890000|2022-06-14 12:31:30|||||||||6
1655209910000|2022-06-14 12:31:50|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|513
1655209920000|2022-06-14 12:32:00|||||||||13
1655209930000|2022-06-14 12:32:10|82.59||82.54||82.59||82.54||22
1655209940000|2022-06-14 12:32:20|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|603
1655209950000|2022-06-14 12:32:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|32
1655209960000|2022-06-14 12:32:40|||||||||7
1655209970000|2022-06-14 12:32:50|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|40
1655209980000|2022-06-14 12:33:00|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.46|52
1655209990000|2022-06-14 12:33:10|82.49|82.41|82.49|82.41|82.54|82.41|82.49|82.41|7
1655210000000|2022-06-14 12:33:20|82.54|82.46|82.54|82.46|82.54|82.46|82.49|82.46|0
1655210020000|2022-06-14 12:33:40|||||||||13
1655210030000|2022-06-14 12:33:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|4575
1655210040000|2022-06-14 12:34:00|82.54|82.46|82.54|82.46|82.54|82.46|82.49|82.41|4859
1655210080000|2022-06-14 12:34:40|82.59|82.51|82.59|82.46|82.59|82.51|82.59|82.46|14
1655210090000|2022-06-14 12:34:50||82.51||82.51||82.51||82.46|6
1655210100000|2022-06-14 12:35:00|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|10
1655210140000|2022-06-14 12:35:40|||||||||1
1655210160000|2022-06-14 12:36:00|||||||||10000
1655210170000|2022-06-14 12:36:10|||||||||9
1655210180000|2022-06-14 12:36:20|82.49|82.41|82.49|82.41|82.49|82.41|82.44|82.36|673
1655210210000|2022-06-14 12:36:50|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|6
1655210220000|2022-06-14 12:37:00|||||||||1
1655210230000|2022-06-14 12:37:10|82.49|82.41|82.49|82.41|82.54|82.41|82.49|82.41|531
1655210240000|2022-06-14 12:37:20|82.54|82.46|82.54|82.46|82.54|82.46|82.49|82.41|46
1655210250000|2022-06-14 12:37:30|||||||||100
1655210270000|2022-06-14 12:37:50|||||||||52
1655210280000|2022-06-14 12:38:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|1
1655210300000|2022-06-14 12:38:20||82.46||82.46||82.46||82.46|27
1655210310000|2022-06-14 12:38:30|82.54|82.51|82.59|82.46|82.59|82.51|82.54|82.46|0
1655210320000|2022-06-14 12:38:40|82.54||82.54||82.59||82.54||0
1655210330000|2022-06-14 12:38:50|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|0
1655210360000|2022-06-14 12:39:20|||||||||228
1655210390000|2022-06-14 12:39:50|82.64||82.59||82.64||82.59||15
1655210400000|2022-06-14 12:40:00|||||||||10001
1655210410000|2022-06-14 12:40:10|||||||||10008
1655210420000|2022-06-14 12:40:20|||||||||2997
1655210440000|2022-06-14 12:40:40||82.46||82.51||82.51||82.46|51
1655210450000|2022-06-14 12:40:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|651
1655210460000|2022-06-14 12:41:00|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|691
1655210480000|2022-06-14 12:41:20|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|40
1655210490000|2022-06-14 12:41:30|||||||||1
1655210510000|2022-06-14 12:41:50|82.74|82.66|82.74|82.61|82.74|82.66|82.74|82.61|30
1655210520000|2022-06-14 12:42:00||82.66||82.66||82.66||82.61|11
1655210530000|2022-06-14 12:42:10|82.69|82.61|82.69|82.61|82.74|82.66|82.69|82.61|25
1655210540000|2022-06-14 12:42:20|82.74|82.66|82.74|82.61|82.74|82.66|82.74|82.61|16
1655210550000|2022-06-14 12:42:30||82.66||82.66||82.66||82.61|1
1655210560000|2022-06-14 12:42:40||82.61||82.66||82.66||82.61|0
1655210570000|2022-06-14 12:42:50|||||||||1
1655210590000|2022-06-14 12:43:10|||||||||4
1655210610000|2022-06-14 12:43:30|82.79|82.71|82.79|82.66|82.79|82.71|82.79|82.66|36
1655210620000|2022-06-14 12:43:40|82.74||82.74||82.79||82.74||1
1655210650000|2022-06-14 12:44:10|||||||||2
1655210660000|2022-06-14 12:44:20|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|2
1655210670000|2022-06-14 12:44:30|||||||||5
1655210690000|2022-06-14 12:44:50|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|1280
1655210700000|2022-06-14 12:45:00|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|52
1655210720000|2022-06-14 12:45:20|||||||||4
1655210730000|2022-06-14 12:45:30|||||||||66
1655210740000|2022-06-14 12:45:40|82.69|82.61|82.74|82.61|82.74|82.61|82.69|82.61|9
1655210750000|2022-06-14 12:45:50|82.69||82.69||82.69||82.69||23
1655210760000|2022-06-14 12:46:00|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|8
1655210770000|2022-06-14 12:46:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|39
1655210780000|2022-06-14 12:46:20|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.56|427
1655210810000|2022-06-14 12:46:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|67
1655210820000|2022-06-14 12:47:00||82.51||82.56||82.56||82.51|21
1655210830000|2022-06-14 12:47:10|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|11
1655210870000|2022-06-14 12:47:50|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|64
1655210880000|2022-06-14 12:48:00|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|6
1655210890000|2022-06-14 12:48:10|82.49|82.41|82.54|82.41|82.54|82.46|82.49|82.41|264
1655210900000|2022-06-14 12:48:20|82.49|82.46|82.54|82.46|82.54|82.46|82.49|82.41|1
1655210940000|2022-06-14 12:49:00|||||||||5
1655210960000|2022-06-14 12:49:20|||||||||26
1655210970000|2022-06-14 12:49:30|||||||||29
1655211000000|2022-06-14 12:50:00||82.41||82.46||82.46||82.41|1267
1655211010000|2022-06-14 12:50:10|82.49|82.41|82.49|82.41|82.54|82.46|82.49|82.41|161
1655211040000|2022-06-14 12:50:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|1055
1655211050000|2022-06-14 12:50:50|||||||||157
1655211060000|2022-06-14 12:51:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|37
1655211080000|2022-06-14 12:51:20|82.64|82.56|82.64|82.51|82.64|82.56|82.59|82.51|442
1655211090000|2022-06-14 12:51:30||82.56||82.56||82.56||82.56|0
1655211120000|2022-06-14 12:52:00|82.69|82.61|82.69|82.56|82.69|82.61|82.69|82.56|496
1655211130000|2022-06-14 12:52:10|82.64||82.64||82.64||82.64||0
1655211150000|2022-06-14 12:52:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|77
1655211160000|2022-06-14 12:52:40|82.64||82.59||82.64||82.59||29
1655211170000|2022-06-14 12:52:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|6
1655211180000|2022-06-14 12:53:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|6
1655211210000|2022-06-14 12:53:30|82.64|82.56|82.69|82.56|82.69|82.61|82.64|82.56|409
1655211220000|2022-06-14 12:53:40|82.64||82.64||82.64||82.64||2090
1655211230000|2022-06-14 12:53:50|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|15
1655211250000|2022-06-14 12:54:10|||||||||5
1655211260000|2022-06-14 12:54:20|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|6
1655211270000|2022-06-14 12:54:30||82.51||82.56||82.56||82.51|2
1655211300000|2022-06-14 12:55:00|||||||||7
1655211320000|2022-06-14 12:55:20|||||||||1
1655211350000|2022-06-14 12:55:50|||||||||8
1655211360000|2022-06-14 12:56:00|||||||||15
1655211370000|2022-06-14 12:56:10|82.59|82.51|82.64|82.56|82.64|82.56|82.59|82.51|14
1655211380000|2022-06-14 12:56:20|||||||||69
1655211400000|2022-06-14 12:56:40|||||||||7
1655211410000|2022-06-14 12:56:50|82.69||82.64||82.69||82.64||0
1655211420000|2022-06-14 12:57:00|||||||||1
1655211430000|2022-06-14 12:57:10|||||||||6
1655211440000|2022-06-14 12:57:20|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|6
1655211480000|2022-06-14 12:58:00|||||||||7
1655211500000|2022-06-14 12:58:20|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|26
1655211510000|2022-06-14 12:58:30|82.74||82.74||82.74||82.74||6
1655211520000|2022-06-14 12:58:40|82.69||82.69||82.74||82.69||40
1655211530000|2022-06-14 12:58:50|||||||||1
1655211540000|2022-06-14 12:59:00|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.61|14
1655211550000|2022-06-14 12:59:10||82.61||82.61||82.61||82.61|14
1655211560000|2022-06-14 12:59:20|82.69||82.74||82.74||82.69||5
1655211570000|2022-06-14 12:59:30|82.69||82.69||82.69||82.69||0
1655211580000|2022-06-14 12:59:40|82.74|82.66|82.74|82.61|82.74|82.66|82.69|82.61|0
1655211590000|2022-06-14 12:59:50|82.69|82.56|82.64|82.56|82.74|82.56|82.64|82.56|551
1655211600000|2022-06-14 13:00:00|82.59|82.51|82.64|82.56|82.64|82.56|82.59|82.51|49
1655211610000|2022-06-14 13:00:10|82.59|82.51|82.64|82.51|82.64|82.51|82.59|82.51|39
1655211620000|2022-06-14 13:00:20|82.59||82.64||82.64||82.59||24
1655211630000|2022-06-14 13:00:30|82.59||82.64||82.64||82.59||0
1655211640000|2022-06-14 13:00:40||82.56||82.56||82.56||82.56|0
1655211650000|2022-06-14 13:00:50|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|301
1655211660000|2022-06-14 13:01:00|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|1
1655211670000|2022-06-14 13:01:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|10
1655211680000|2022-06-14 13:01:20|82.64|82.56|82.69|82.56|82.69|82.61|82.64|82.56|37
1655211690000|2022-06-14 13:01:30||82.61||82.61||82.61||82.61|0
1655211730000|2022-06-14 13:02:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|15
1655211740000|2022-06-14 13:02:20|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|17
1655211820000|2022-06-14 13:03:40|82.74||82.74||82.74||82.74||0
1655211830000|2022-06-14 13:03:50|82.69||82.74||82.74||82.69||0
1655211840000|2022-06-14 13:04:00||82.66||82.61||82.66||82.61|782
1655211850000|2022-06-14 13:04:10||82.66||82.66||82.66||82.66|1
1655211870000|2022-06-14 13:04:30|82.79||82.79||82.79||82.79||22
1655211880000|2022-06-14 13:04:40|82.74|82.71|82.74|82.66|82.74|82.71|82.74|82.66|0
1655211890000|2022-06-14 13:04:50|||||||||9000
1655211900000|2022-06-14 13:05:00|82.79||82.74||82.79||82.74||40
1655211920000|2022-06-14 13:05:20||82.61||82.66||82.66||82.61|185
1655211930000|2022-06-14 13:05:30|82.69|82.61|82.69|82.61|82.74|82.61|82.69|82.61|13
1655211940000|2022-06-14 13:05:40||82.56||82.61||82.61||82.56|1
1655211950000|2022-06-14 13:05:50|||||||||3
1655211960000|2022-06-14 13:06:00|82.64|82.56|82.69|82.56|82.69|82.56|82.64|82.56|3
1655211970000|2022-06-14 13:06:10|82.64|82.61|82.69|82.61|82.69|82.61|82.64|82.56|0
1655212000000|2022-06-14 13:06:40|82.64|82.56|82.69|82.56|82.69|82.56|82.64|82.56|17
1655212010000|2022-06-14 13:06:50|82.64||82.64||82.64||82.64||0
1655212030000|2022-06-14 13:07:10|||||||||2
1655212060000|2022-06-14 13:07:40|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|69
1655212070000|2022-06-14 13:07:50|82.64||82.64||82.64||82.64||0
1655212080000|2022-06-14 13:08:00|82.59|82.56|82.64|82.56|82.64|82.56|82.59|82.56|0
1655212140000|2022-06-14 13:09:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.56|24
1655212150000|2022-06-14 13:09:10|||||||||76430
1655212200000|2022-06-14 13:10:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|9
1655212220000|2022-06-14 13:10:20|82.69|82.61|82.69|82.61|82.69|82.61|82.64|82.61|12
1655212230000|2022-06-14 13:10:30|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|10
1655212240000|2022-06-14 13:10:40|82.69|82.61|82.69|82.61|82.69|82.61|82.64|82.61|0
1655212260000|2022-06-14 13:11:00|82.64|82.56|82.69|82.56|82.69|82.56|82.64|82.56|8
1655212270000|2022-06-14 13:11:10||82.61||82.61||82.61||82.61|0
1655212280000|2022-06-14 13:11:20|||||||||1
1655212290000|2022-06-14 13:11:30|||||||||12
1655212300000|2022-06-14 13:11:40|82.74|82.66|82.74|82.66|82.74|82.66|82.69|82.66|9
1655212320000|2022-06-14 13:12:00|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|12
1655212340000|2022-06-14 13:12:20||82.61||82.61||82.61||82.61|10
1655212350000|2022-06-14 13:12:30||82.66||82.61||82.66||82.61|0
1655212360000|2022-06-14 13:12:40||82.66||82.66||82.66||82.61|1
1655212380000|2022-06-14 13:13:00|||||||||200
1655212390000|2022-06-14 13:13:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|16
1655212400000|2022-06-14 13:13:20|82.74|82.66|82.74|82.61|82.74|82.66|82.69|82.61|1
1655212410000|2022-06-14 13:13:30||82.66||82.61||82.66||82.61|1
1655212420000|2022-06-14 13:13:40|82.69||82.69||82.74||82.69||0
1655212440000|2022-06-14 13:14:00|82.74||82.69||82.74||82.69||0
1655212450000|2022-06-14 13:14:10|||||||||25
1655212490000|2022-06-14 13:14:50|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|0
1655212500000|2022-06-14 13:15:00|82.74|82.66|82.79|82.66|82.79|82.71|82.74|82.61|3
1655212510000|2022-06-14 13:15:10||82.71||82.71||82.71||82.71|1
1655212520000|2022-06-14 13:15:20|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.71|15
1655212530000|2022-06-14 13:15:30|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|10
1655212540000|2022-06-14 13:15:40|82.84||82.79||82.84||82.79||0
1655212550000|2022-06-14 13:15:50|82.84|82.76|82.84|82.76|82.84|82.76|82.79|82.76|0
1655212570000|2022-06-14 13:16:10|82.79|82.71|82.84|82.71|82.84|82.71|82.79|82.71|15
1655212580000|2022-06-14 13:16:20|82.79|82.76|82.84|82.76|82.84|82.76|82.79|82.76|0
1655212590000|2022-06-14 13:16:30|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|9
1655212620000|2022-06-14 13:17:00|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|8
1655212630000|2022-06-14 13:17:10|||||||||2
1655212640000|2022-06-14 13:17:20|||||||||12
1655212650000|2022-06-14 13:17:30|||||||||6
1655212660000|2022-06-14 13:17:40|||||||||2
1655212670000|2022-06-14 13:17:50|82.94|82.86|82.94|82.81|82.94|82.86|82.89|82.81|1325
1655212680000|2022-06-14 13:18:00|82.89||82.89||82.89||82.89||264
1655212690000|2022-06-14 13:18:10|||||||||228
1655212710000|2022-06-14 13:18:30|||||||||1
1655212720000|2022-06-14 13:18:40|82.84|82.76|82.84|82.76|82.89|82.76|82.84|82.76|252
1655212730000|2022-06-14 13:18:50|82.89||82.84||82.89||82.84||373
1655212740000|2022-06-14 13:19:00|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.76|4
1655212760000|2022-06-14 13:19:20|||||||||9
1655212770000|2022-06-14 13:19:30|82.94||82.89||82.94||82.89||0
1655212790000|2022-06-14 13:19:50|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|1
1655212800000|2022-06-14 13:20:00|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|15
1655212810000|2022-06-14 13:20:10|82.94||82.89||82.94||82.89||0
1655212820000|2022-06-14 13:20:20|82.94||82.89||82.94||82.89||0
1655212830000|2022-06-14 13:20:30|82.94||82.89||82.94||82.89||0
1655212860000|2022-06-14 13:21:00|82.94|82.86|82.94|82.81|82.94|82.86|82.89|82.81|2
1655212870000|2022-06-14 13:21:10|82.89|82.86|82.94|82.86|82.94|82.86|82.89|82.86|1
1655212890000|2022-06-14 13:21:30|||||||||9
1655212920000|2022-06-14 13:22:00|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|54
1655212930000|2022-06-14 13:22:10|82.94|82.86|82.99|82.86|82.99|82.86|82.94|82.86|44
1655212940000|2022-06-14 13:22:20||82.91||82.86||82.91||82.86|14
1655212950000|2022-06-14 13:22:30|82.94||82.94||82.99||82.94||0
1655212960000|2022-06-14 13:22:40|82.99||82.99||82.99||82.94||0
1655212970000|2022-06-14 13:22:50|82.94||82.94||82.99||82.94||0
1655212980000|2022-06-14 13:23:00|||||||||1
1655212990000|2022-06-14 13:23:10|82.99||82.99||82.99||82.94||7
1655213000000|2022-06-14 13:23:20|82.94|82.91|82.99|82.91|82.99|82.91|82.94|82.86|5
1655213010000|2022-06-14 13:23:30||82.86||82.91||82.91||82.86|7
1655213060000|2022-06-14 13:24:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|163
1655213070000|2022-06-14 13:24:30|||||||||362
1655213080000|2022-06-14 13:24:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|19
1655213110000|2022-06-14 13:25:10|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|189
1655213120000|2022-06-14 13:25:20|82.89|82.81|82.89|82.81|82.94|82.86|82.89|82.81|72
1655213140000|2022-06-14 13:25:40|||||||||721
1655213160000|2022-06-14 13:26:00|82.84|82.76|82.84|82.76|82.89|82.76|82.84|82.76|426
1655213200000|2022-06-14 13:26:40|||||||||10000
1655213210000|2022-06-14 13:26:50|82.79|82.71|82.84|82.71|82.84|82.76|82.79|82.71|66
1655213220000|2022-06-14 13:27:00||82.76||82.76||82.76||82.76|0
1655213250000|2022-06-14 13:27:30|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|41
1655213260000|2022-06-14 13:27:40|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|8
1655213270000|2022-06-14 13:27:50|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|54
1655213310000|2022-06-14 13:28:30|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|92
1655213320000|2022-06-14 13:28:40|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.66|10
1655213330000|2022-06-14 13:28:50|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|0
1655213350000|2022-06-14 13:29:10|||||||||3
1655213400000|2022-06-14 13:30:00|82.74|82.66|82.84|82.76|82.84|82.76|82.74|82.66|2566
1655213410000|2022-06-14 13:30:10|82.89|82.81|82.84|82.71|82.89|82.81|82.84|82.71|538
1655213420000|2022-06-14 13:30:20|82.79|82.76|82.79|82.71|82.84|82.76|82.79|82.71|5
1655213430000|2022-06-14 13:30:30|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|24
1655213440000|2022-06-14 13:30:40|||||||||2
1655213450000|2022-06-14 13:30:50|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|8006
1655213460000|2022-06-14 13:31:00|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|100
1655213470000|2022-06-14 13:31:10|82.59|82.51|82.64|82.56|82.64|82.56|82.59|82.51|6
1655213480000|2022-06-14 13:31:20|82.59|82.51|82.59|82.51|82.64|82.56|82.59|82.51|421
1655213490000|2022-06-14 13:31:30|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|55
1655213500000|2022-06-14 13:31:40|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|8
1655213510000|2022-06-14 13:31:50|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|1
1655213520000|2022-06-14 13:32:00|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.51|82
1655213530000|2022-06-14 13:32:10|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|10
1655213540000|2022-06-14 13:32:20|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|306
1655213550000|2022-06-14 13:32:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|6
1655213570000|2022-06-14 13:32:50|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|52
1655213580000|2022-06-14 13:33:00|||||||||10
1655213590000|2022-06-14 13:33:10|||||||||357
1655213600000|2022-06-14 13:33:20|82.49|82.41|82.49|82.41|82.54|82.46|82.49|82.41|41
1655213610000|2022-06-14 13:33:30|82.54|82.46|82.54|82.46|82.54|82.46|82.49|82.41|38
1655213620000|2022-06-14 13:33:40|||||||||3
1655213630000|2022-06-14 13:33:50|82.59|82.51|82.59|82.51|82.64|82.56|82.59|82.46|298
1655213640000|2022-06-14 13:34:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|105
1655213650000|2022-06-14 13:34:10|||||||||1
1655213660000|2022-06-14 13:34:20|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|144
1655213670000|2022-06-14 13:34:30|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|26
1655213680000|2022-06-14 13:34:40|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|87
1655213690000|2022-06-14 13:34:50||82.56||82.61||82.61||82.56|30
1655213700000|2022-06-14 13:35:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|9
1655213710000|2022-06-14 13:35:10|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.46|739
1655213720000|2022-06-14 13:35:20|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.46|17
1655213730000|2022-06-14 13:35:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|7129
1655213740000|2022-06-14 13:35:40|||||||||6600
1655213750000|2022-06-14 13:35:50|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.46|25
1655213760000|2022-06-14 13:36:00|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.46|1
1655213770000|2022-06-14 13:36:10|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|774
1655213780000|2022-06-14 13:36:20|||||||||2
1655213790000|2022-06-14 13:36:30|82.54|82.46|82.59|82.46|82.59|82.51|82.54|82.46|200
1655213800000|2022-06-14 13:36:40|82.54|82.51|82.54|82.46|82.59|82.51|82.54|82.46|32
1655213810000|2022-06-14 13:36:50|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|8
1655213820000|2022-06-14 13:37:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|544
1655213830000|2022-06-14 13:37:10|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|145
1655213850000|2022-06-14 13:37:30|82.54|82.46|82.64|82.56|82.64|82.56|82.54|82.46|9
1655213860000|2022-06-14 13:37:40|82.59|82.51|82.59|82.51|82.64|82.56|82.59|82.51|10
1655213870000|2022-06-14 13:37:50|82.64|82.56|82.69|82.56|82.69|82.56|82.59|82.56|0
1655213880000|2022-06-14 13:38:00|82.64|82.61|82.64|82.56|82.64|82.61|82.64|82.56|0
1655213890000|2022-06-14 13:38:10|82.69||82.64||82.69||82.64||2
1655213900000|2022-06-14 13:38:20|||||||||13
1655213910000|2022-06-14 13:38:30|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|6
1655213920000|2022-06-14 13:38:40|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|8
1655213930000|2022-06-14 13:38:50|82.69||82.69||82.69||82.69||1
1655213940000|2022-06-14 13:39:00|82.64|82.61|82.69|82.61|82.69|82.61|82.64|82.61|9
1655213950000|2022-06-14 13:39:10|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|9
1655213960000|2022-06-14 13:39:20|82.74||82.69||82.74||82.69||0
1655213970000|2022-06-14 13:39:30|82.74||82.69||82.74||82.69||0
1655213980000|2022-06-14 13:39:40|82.74||82.69||82.74||82.69||0
1655213990000|2022-06-14 13:39:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|20
1655214000000|2022-06-14 13:40:00|82.59|82.51|82.64|82.56|82.64|82.56|82.59|82.51|3
1655214010000|2022-06-14 13:40:10|82.59|82.51|82.59|82.51|82.64|82.56|82.59|82.51|0
1655214020000|2022-06-14 13:40:20|82.54|82.46|82.54|82.46|82.59|82.46|82.54|82.46|60
1655214030000|2022-06-14 13:40:30|82.59|82.41|82.49|82.41|82.59|82.41|82.49|82.41|47
1655214040000|2022-06-14 13:40:40|82.54|82.46|82.54|82.46|82.54|82.46|82.49|82.46|7
1655214050000|2022-06-14 13:40:50|||||||||109
1655214060000|2022-06-14 13:41:00|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|196
1655214070000|2022-06-14 13:41:10|82.44|82.36|82.49|82.36|82.49|82.41|82.44|82.36|195
1655214080000|2022-06-14 13:41:20|82.44|82.41|82.44|82.36|82.49|82.41|82.44|82.36|33
1655214090000|2022-06-14 13:41:30|||||||||10
1655214100000|2022-06-14 13:41:40|||||||||3
1655214110000|2022-06-14 13:41:50|||||||||1
1655214120000|2022-06-14 13:42:00|||||||||1
1655214160000|2022-06-14 13:42:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.36|17
1655214170000|2022-06-14 13:42:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|122
1655214180000|2022-06-14 13:43:00|||||||||14
1655214190000|2022-06-14 13:43:10|||||||||5
1655214200000|2022-06-14 13:43:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|41
1655214210000|2022-06-14 13:43:30|||||||||208
1655214220000|2022-06-14 13:43:40|||||||||44
1655214230000|2022-06-14 13:43:50|||||||||4
1655214240000|2022-06-14 13:44:00|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|146
1655214250000|2022-06-14 13:44:10|82.34|82.26|82.34|82.26|82.39|82.26|82.34|82.26|156
1655214260000|2022-06-14 13:44:20|||||||||2044
1655214280000|2022-06-14 13:44:40|||||||||830
1655214290000|2022-06-14 13:44:50|||||||||300
1655214300000|2022-06-14 13:45:00|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|7
1655214310000|2022-06-14 13:45:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.26|8
1655214320000|2022-06-14 13:45:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|290
1655214340000|2022-06-14 13:45:40|||||||||1891
1655214360000|2022-06-14 13:46:00|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|3636
1655214370000|2022-06-14 13:46:10|82.34|82.26|82.39|82.26|82.39|82.31|82.34|82.26|42
1655214380000|2022-06-14 13:46:20||82.31||82.31||82.31||82.31|0
1655214390000|2022-06-14 13:46:30|82.44|82.36|82.44|82.36|82.44|82.36|82.39|82.36|14
1655214400000|2022-06-14 13:46:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|1
1655214410000|2022-06-14 13:46:50|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|32
1655214420000|2022-06-14 13:47:00||82.41||82.46||82.46||82.41|1
1655214430000|2022-06-14 13:47:10|82.59||82.54||82.59||82.54||1
1655214440000|2022-06-14 13:47:20|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|0
1655214460000|2022-06-14 13:47:40|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|660
1655214470000|2022-06-14 13:47:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|6
1655214480000|2022-06-14 13:48:00|82.69|82.61|82.69|82.61|82.69|82.61|82.64|82.56|4
1655214490000|2022-06-14 13:48:10|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|40
1655214500000|2022-06-14 13:48:20|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|23
1655214520000|2022-06-14 13:48:40|||||||||100
1655214530000|2022-06-14 13:48:50|82.69|82.61|82.69|82.61|82.69|82.61|82.64|82.56|61
1655214540000|2022-06-14 13:49:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|0
1655214550000|2022-06-14 13:49:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|10
1655214570000|2022-06-14 13:49:30|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|63
1655214580000|2022-06-14 13:49:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|15
1655214590000|2022-06-14 13:49:50|||||||||1140
1655214610000|2022-06-14 13:50:10|82.59|82.51|82.59|82.51|82.64|82.51|82.59|82.51|12
1655214620000|2022-06-14 13:50:20|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|15
1655214630000|2022-06-14 13:50:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|5
1655214670000|2022-06-14 13:51:10|||||||||2
1655214680000|2022-06-14 13:51:20|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.46|16
1655214690000|2022-06-14 13:51:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|9
1655214700000|2022-06-14 13:51:40|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.51|0
1655214710000|2022-06-14 13:51:50|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|5
1655214740000|2022-06-14 13:52:20|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|7
1655214750000|2022-06-14 13:52:30|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|0
1655214760000|2022-06-14 13:52:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|2
1655214770000|2022-06-14 13:52:50|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|551
1655214780000|2022-06-14 13:53:00|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|15
1655214790000|2022-06-14 13:53:10|82.69|82.61|82.79|82.71|82.79|82.71|82.69|82.61|94
1655214800000|2022-06-14 13:53:20|82.74|82.66|82.74|82.66|82.74|82.71|82.74|82.66|0
1655214810000|2022-06-14 13:53:30|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|33
1655214820000|2022-06-14 13:53:40|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|50
1655214830000|2022-06-14 13:53:50|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|16
1655214840000|2022-06-14 13:54:00|82.89||82.84||82.89||82.84||41
1655214850000|2022-06-14 13:54:10|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|70
1655214860000|2022-06-14 13:54:20|||||||||6
1655214870000|2022-06-14 13:54:30|82.94|82.86|82.94|82.86|82.94|82.86|82.89|82.86|25
1655214880000|2022-06-14 13:54:40|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|49
1655214890000|2022-06-14 13:54:50|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|152
1655214900000|2022-06-14 13:55:00||82.81||82.86||82.86||82.81|0
1655214910000|2022-06-14 13:55:10|82.99|82.91|82.99|82.86|82.99|82.91|82.99|82.86|255
1655214920000|2022-06-14 13:55:20|82.94||82.94||82.94||82.94||14
1655214930000|2022-06-14 13:55:30|||||||||11
1655214950000|2022-06-14 13:55:50|||||||||50
1655214970000|2022-06-14 13:56:10|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|546
1655214990000|2022-06-14 13:56:30|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|62
1655215000000|2022-06-14 13:56:40|||||||||4
1655215010000|2022-06-14 13:56:50|||||||||13
1655215030000|2022-06-14 13:57:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|8
1655215040000|2022-06-14 13:57:20|82.99|82.91|82.99|82.91|83.04|82.91|82.99|82.91|22
1655215050000|2022-06-14 13:57:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|129
1655215060000|2022-06-14 13:57:40|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|70
1655215070000|2022-06-14 13:57:50|82.99|82.91|82.99|82.91|82.99|82.91|82.94|82.86|373
1655215080000|2022-06-14 13:58:00|||||||||8
1655215090000|2022-06-14 13:58:10|82.94|82.86|82.94|82.86|82.99|82.86|82.94|82.86|543
1655215100000|2022-06-14 13:58:20|||||||||16
1655215110000|2022-06-14 13:58:30|||||||||89
1655215120000|2022-06-14 13:58:40|82.99|82.91|82.99|82.91|82.99|82.91|82.94|82.86|38
1655215130000|2022-06-14 13:58:50|||||||||1322
1655215140000|2022-06-14 13:59:00|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|60
1655215150000|2022-06-14 13:59:10|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|14
1655215160000|2022-06-14 13:59:20|||||||||8
1655215170000|2022-06-14 13:59:30|||||||||1092
1655215180000|2022-06-14 13:59:40|||||||||214
1655215190000|2022-06-14 13:59:50|||||||||17
1655215200000|2022-06-14 14:00:00|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|193
1655215210000|2022-06-14 14:00:10|82.99|82.91|82.99|82.91|82.99|82.91|82.94|82.91|22
1655215220000|2022-06-14 14:00:20|||||||||2
1655215230000|2022-06-14 14:00:30|||||||||695
1655215240000|2022-06-14 14:00:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|440
1655215250000|2022-06-14 14:00:50|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|37
1655215260000|2022-06-14 14:01:00|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|4
1655215280000|2022-06-14 14:01:20|||||||||1
1655215290000|2022-06-14 14:01:30|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|2940
1655215300000|2022-06-14 14:01:40|83.04|82.96|83.04|82.96|83.09|83.01|83.04|82.96|92
1655215310000|2022-06-14 14:01:50|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|22
1655215320000|2022-06-14 14:02:00|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|34
1655215340000|2022-06-14 14:02:20|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|17
1655215350000|2022-06-14 14:02:30|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|2
1655215360000|2022-06-14 14:02:40|83.04|82.96|83.04|82.96|83.04|82.96|82.99|82.91|35
1655215370000|2022-06-14 14:02:50|83.09|83.01|83.09|83.01|83.09|83.01|83.04|82.96|21
1655215380000|2022-06-14 14:03:00|||||||||1
1655215400000|2022-06-14 14:03:20|83.04|82.96|83.04|82.96|83.09|83.01|83.04|82.96|31
1655215410000|2022-06-14 14:03:30|83.09|83.01|83.09|82.96|83.09|83.01|83.04|82.96|1658
1655215420000|2022-06-14 14:03:40|83.04||83.04||83.09||83.04||1650
1655215430000|2022-06-14 14:03:50|83.09|83.01|83.04|82.96|83.09|83.01|83.04|82.96|1416
1655215440000|2022-06-14 14:04:00|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|51
1655215450000|2022-06-14 14:04:10|82.94|82.86|82.94|82.86|82.99|82.86|82.94|82.86|23
1655215460000|2022-06-14 14:04:20|82.99||82.99||82.99||82.99||0
1655215470000|2022-06-14 14:04:30|82.94|82.91|82.99|82.91|82.99|82.91|82.94|82.86|8
1655215480000|2022-06-14 14:04:40|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|2
1655215490000|2022-06-14 14:04:50|82.99|82.91|82.99|82.91|82.99|82.91|82.94|82.91|15
1655215500000|2022-06-14 14:05:00|82.94|82.86|82.94|82.86|82.99|82.91|82.94|82.86|3
1655215510000|2022-06-14 14:05:10|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|14
1655215530000|2022-06-14 14:05:30|82.94|82.86|82.94|82.86|82.94|82.86|82.89|82.81|501
1655215540000|2022-06-14 14:05:40|82.89|82.81|82.89|82.81|82.94|82.81|82.89|82.81|9
1655215560000|2022-06-14 14:06:00|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|102
1655215570000|2022-06-14 14:06:10|82.89|82.81|82.89|82.81|82.94|82.81|82.89|82.81|12
1655215580000|2022-06-14 14:06:20|82.94|82.86|82.94|82.86|82.94|82.86|82.89|82.81|19
1655215590000|2022-06-14 14:06:30|||||||||10
1655215600000|2022-06-14 14:06:40|||||||||6
1655215610000|2022-06-14 14:06:50|||||||||22
1655215620000|2022-06-14 14:07:00|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|7
1655215630000|2022-06-14 14:07:10|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|13
1655215640000|2022-06-14 14:07:20|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|26
1655215650000|2022-06-14 14:07:30|82.89|82.81|82.94|82.81|82.94|82.86|82.89|82.81|7
1655215660000|2022-06-14 14:07:40|82.89|82.86|82.94|82.86|82.94|82.86|82.89|82.81|8
1655215670000|2022-06-14 14:07:50|||||||||7
1655215680000|2022-06-14 14:08:00|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|18
1655215690000|2022-06-14 14:08:10|||||||||7
1655215700000|2022-06-14 14:08:20|||||||||10008
1655215710000|2022-06-14 14:08:30|||||||||36
1655215730000|2022-06-14 14:08:50|82.84|82.76|82.84|82.76|82.84|82.81|82.84|82.76|19
1655215740000|2022-06-14 14:09:00|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|13
1655215750000|2022-06-14 14:09:10|||||||||9
1655215760000|2022-06-14 14:09:20|||||||||10507
1655215770000|2022-06-14 14:09:30|82.84|82.76|82.84|82.76|82.84|82.76|82.79|82.71|34
1655215780000|2022-06-14 14:09:40|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|525
1655215790000|2022-06-14 14:09:50|82.84||82.79||82.84||82.79||532
1655215800000|2022-06-14 14:10:00|82.74|82.66|82.79|82.66|82.79|82.66|82.74|82.66|16
1655215810000|2022-06-14 14:10:10|82.74|82.71|82.79|82.71|82.79|82.71|82.74|82.71|0
1655215820000|2022-06-14 14:10:20|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|9
1655215830000|2022-06-14 14:10:30|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|4
1655215850000|2022-06-14 14:10:50|||||||||25
1655215870000|2022-06-14 14:11:10||82.61||82.66||82.66||82.61|40
1655215880000|2022-06-14 14:11:20|82.69|82.61|82.69|82.61|82.74|82.66|82.69|82.61|3
1655215890000|2022-06-14 14:11:30|82.74|82.66|82.74|82.66|82.74|82.66|82.69|82.66|0
1655215900000|2022-06-14 14:11:40|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|25
1655215920000|2022-06-14 14:12:00|82.79||82.79||82.79||82.79||290
1655215930000|2022-06-14 14:12:10|82.74|82.71|82.79|82.71|82.79|82.71|82.74|82.71|0
1655215950000|2022-06-14 14:12:30|||||||||1
1655215960000|2022-06-14 14:12:40|82.84|82.76|82.84|82.76|82.84|82.76|82.79|82.76|30
1655215980000|2022-06-14 14:13:00|82.79|82.71|82.84|82.71|82.84|82.71|82.79|82.71|72
1655215990000|2022-06-14 14:13:10|82.79|82.76|82.79|82.71|82.84|82.76|82.79|82.71|111
1655216000000|2022-06-14 14:13:20|82.84|82.76|82.84|82.76|82.84|82.76|82.79|82.71|1
1655216010000|2022-06-14 14:13:30|82.79|82.71|82.79|82.71|82.84|82.71|82.79|82.71|9
1655216020000|2022-06-14 14:13:40|82.84||82.79||82.84||82.79||0
1655216030000|2022-06-14 14:13:50|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|667
1655216040000|2022-06-14 14:14:00|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|9
1655216050000|2022-06-14 14:14:10||82.61||82.66||82.66||82.61|66
1655216060000|2022-06-14 14:14:20|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|14
1655216070000|2022-06-14 14:14:30|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.66|30
1655216080000|2022-06-14 14:14:40|82.74|82.66|82.79|82.66|82.79|82.66|82.74|82.66|1
1655216090000|2022-06-14 14:14:50|82.74|82.71|82.74|82.66|82.79|82.71|82.74|82.66|24
1655216110000|2022-06-14 14:15:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|24
1655216120000|2022-06-14 14:15:20|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|10
1655216130000|2022-06-14 14:15:30|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|7
1655216140000|2022-06-14 14:15:40|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|12
1655216150000|2022-06-14 14:15:50|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|3
1655216160000|2022-06-14 14:16:00|82.74|82.66|82.74|82.66|82.74|82.66|82.69|82.66|6
1655216170000|2022-06-14 14:16:10|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|1
1655216180000|2022-06-14 14:16:20|82.69|82.61|82.69|82.61|82.74|82.61|82.69|82.61|23
1655216190000|2022-06-14 14:16:30|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|6
1655216200000|2022-06-14 14:16:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|23
1655216220000|2022-06-14 14:17:00|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|9
1655216230000|2022-06-14 14:17:10|82.69|82.61|82.69|82.61|82.69|82.66|82.69|82.61|10
1655216240000|2022-06-14 14:17:20|82.74|82.66|82.74|82.66|82.74|82.66|82.69|82.61|8
1655216250000|2022-06-14 14:17:30|82.69|82.61|82.74|82.61|82.74|82.66|82.69|82.61|11
1655216260000|2022-06-14 14:17:40|82.69|82.66|82.69|82.61|82.74|82.66|82.69|82.61|20
1655216270000|2022-06-14 14:17:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|75
1655216300000|2022-06-14 14:18:20|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|55
1655216310000|2022-06-14 14:18:30|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|37
1655216320000|2022-06-14 14:18:40|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|37
1655216330000|2022-06-14 14:18:50|82.64|82.56|82.69|82.56|82.69|82.61|82.64|82.56|93
1655216340000|2022-06-14 14:19:00|82.64|82.61|82.69|82.56|82.69|82.61|82.64|82.56|14
1655216350000|2022-06-14 14:19:10||82.61||82.61||82.61||82.56|1
1655216360000|2022-06-14 14:19:20|82.64|82.56|82.69|82.56|82.69|82.56|82.64|82.56|3
1655216370000|2022-06-14 14:19:30|82.64||82.64||82.69||82.64||2
1655216380000|2022-06-14 14:19:40|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|31
1655216390000|2022-06-14 14:19:50|||||||||101
1655216400000|2022-06-14 14:20:00|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|18
1655216410000|2022-06-14 14:20:10|82.59||82.54||82.59||82.54||7
1655216420000|2022-06-14 14:20:20|||||||||29
1655216430000|2022-06-14 14:20:30|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|11
1655216440000|2022-06-14 14:20:40|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|3
1655216450000|2022-06-14 14:20:50|82.39|82.31|82.39|82.31|82.44|82.31|82.39|82.31|34
1655216460000|2022-06-14 14:21:00|82.44|82.36|82.44|82.36|82.44|82.36|82.39|82.31|83
1655216470000|2022-06-14 14:21:10|||||||||32
1655216480000|2022-06-14 14:21:20|82.49||82.44||82.49||82.44||12
1655216490000|2022-06-14 14:21:30|||||||||5
1655216500000|2022-06-14 14:21:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|8
1655216510000|2022-06-14 14:21:50|||||||||2
1655216520000|2022-06-14 14:22:00|||||||||202
1655216530000|2022-06-14 14:22:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|215
1655216540000|2022-06-14 14:22:20|82.49|82.41|82.49|82.41|82.49|82.41|82.44|82.41|9
1655216550000|2022-06-14 14:22:30|||||||||1
1655216560000|2022-06-14 14:22:40|||||||||2
1655216570000|2022-06-14 14:22:50|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.41|9
1655216580000|2022-06-14 14:23:00|||||||||1
1655216590000|2022-06-14 14:23:10|||||||||2
1655216600000|2022-06-14 14:23:20|||||||||4
1655216610000|2022-06-14 14:23:30|||||||||1
1655216620000|2022-06-14 14:23:40|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|11
1655216630000|2022-06-14 14:23:50|||||||||2
1655216640000|2022-06-14 14:24:00|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|9
1655216650000|2022-06-14 14:24:10|||||||||1
1655216660000|2022-06-14 14:24:20|||||||||1
1655216670000|2022-06-14 14:24:30|||||||||1
1655216680000|2022-06-14 14:24:40|82.49|82.41|82.49|82.41|82.54|82.41|82.49|82.41|13
1655216690000|2022-06-14 14:24:50|82.44|82.36|82.44|82.36|82.49|82.36|82.44|82.36|51
1655216700000|2022-06-14 14:25:00|82.49||82.44||82.49||82.44||1
1655216710000|2022-06-14 14:25:10|||||||||2
1655216720000|2022-06-14 14:25:20|||||||||1
1655216730000|2022-06-14 14:25:30|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|40
1655216740000|2022-06-14 14:25:40|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|8
1655216750000|2022-06-14 14:25:50|82.49||82.49||82.49||82.49||56
1655216760000|2022-06-14 14:26:00|82.44|82.41|82.49|82.41|82.54|82.46|82.44|82.41|27
1655216770000|2022-06-14 14:26:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|10
1655216780000|2022-06-14 14:26:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|27
1655216790000|2022-06-14 14:26:30|82.54||82.49||82.54||82.49||26
1655216800000|2022-06-14 14:26:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|0
1655216810000|2022-06-14 14:26:50|||||||||3
1655216820000|2022-06-14 14:27:00|||||||||507
1655216830000|2022-06-14 14:27:10|||||||||1
1655216840000|2022-06-14 14:27:20|||||||||2
1655216850000|2022-06-14 14:27:30|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|77
1655216860000|2022-06-14 14:27:40|||||||||1
1655216870000|2022-06-14 14:27:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|174
1655216880000|2022-06-14 14:28:00|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|99
1655216890000|2022-06-14 14:28:10|||||||||1
1655216900000|2022-06-14 14:28:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|87
1655216910000|2022-06-14 14:28:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|60
1655216920000|2022-06-14 14:28:40|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|49
1655216930000|2022-06-14 14:28:50|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|53
1655216940000|2022-06-14 14:29:00|||||||||1
1655216950000|2022-06-14 14:29:10|||||||||1
1655216960000|2022-06-14 14:29:20|||||||||1
1655216970000|2022-06-14 14:29:30|||||||||1
1655216980000|2022-06-14 14:29:40|||||||||1
1655216990000|2022-06-14 14:29:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|5060
1655217000000|2022-06-14 14:30:00|||||||||3
1655217010000|2022-06-14 14:30:10|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|1
1655217020000|2022-06-14 14:30:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|48
1655217030000|2022-06-14 14:30:30|82.29|82.21|82.34|82.21|82.34|82.21|82.29|82.21|56
1655217040000|2022-06-14 14:30:40|82.29|82.26|82.34|82.26|82.34|82.26|82.29|82.26|76
1655217050000|2022-06-14 14:30:50|82.39|82.31|82.39|82.31|82.39|82.31|82.34|82.26|9
1655217060000|2022-06-14 14:31:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|331
1655217070000|2022-06-14 14:31:10|||||||||1
1655217080000|2022-06-14 14:31:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|34
1655217090000|2022-06-14 14:31:30|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|28
1655217100000|2022-06-14 14:31:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|6
1655217110000|2022-06-14 14:31:50|82.59|82.51|82.59|82.46|82.59|82.51|82.54|82.46|19
1655217120000|2022-06-14 14:32:00||82.51||82.51||82.51||82.51|2
1655217130000|2022-06-14 14:32:10|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|39
1655217140000|2022-06-14 14:32:20|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.46|39
1655217150000|2022-06-14 14:32:30|||||||||1
1655217160000|2022-06-14 14:32:40|||||||||73
1655217170000|2022-06-14 14:32:50|||||||||1
1655217180000|2022-06-14 14:33:00|||||||||1
1655217190000|2022-06-14 14:33:10|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|29
1655217200000|2022-06-14 14:33:20|||||||||4
1655217210000|2022-06-14 14:33:30|||||||||1
1655217220000|2022-06-14 14:33:40|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.46|10
1655217230000|2022-06-14 14:33:50|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|5
1655217240000|2022-06-14 14:34:00|82.54|82.46|82.54|82.46|82.59|82.46|82.49|82.46|1
1655217250000|2022-06-14 14:34:10|||||||||8384
1655217260000|2022-06-14 14:34:20|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|50
1655217270000|2022-06-14 14:34:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|8385
1655217280000|2022-06-14 14:34:40|||||||||6
1655217290000|2022-06-14 14:34:50|||||||||52
1655217300000|2022-06-14 14:35:00|||||||||4
1655217310000|2022-06-14 14:35:10|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|32
1655217320000|2022-06-14 14:35:20|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|22
1655217330000|2022-06-14 14:35:30|82.54|82.46|82.54|82.46|82.59|82.46|82.54|82.46|3
1655217340000|2022-06-14 14:35:40|82.49|82.41|82.49|82.41|82.49|82.41|82.44|82.36|7
1655217350000|2022-06-14 14:35:50|82.44|82.36|82.49|82.41|82.49|82.41|82.44|82.36|3
1655217360000|2022-06-14 14:36:00|||||||||3
1655217370000|2022-06-14 14:36:10|||||||||1
1655217380000|2022-06-14 14:36:20|||||||||68
1655217390000|2022-06-14 14:36:30|82.54|82.46|82.54|82.46|82.54|82.46|82.49|82.46|4
1655217400000|2022-06-14 14:36:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|3
1655217410000|2022-06-14 14:36:50|82.54|82.46|82.54|82.46|82.54|82.46|82.49|82.46|1
1655217420000|2022-06-14 14:37:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|64
1655217430000|2022-06-14 14:37:10|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|209
1655217440000|2022-06-14 14:37:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|12
1655217450000|2022-06-14 14:37:30||82.36||82.41||82.41||82.36|38
1655217460000|2022-06-14 14:37:40|82.44|82.36|82.44|82.36|82.49|82.41|82.44|82.36|3
1655217470000|2022-06-14 14:37:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|74
1655217480000|2022-06-14 14:38:00|||||||||2
1655217490000|2022-06-14 14:38:10|||||||||201
1655217500000|2022-06-14 14:38:20|||||||||1
1655217510000|2022-06-14 14:38:30|||||||||6
1655217520000|2022-06-14 14:38:40|82.44|82.36|82.44|82.36|82.49|82.36|82.44|82.36|22
1655217530000|2022-06-14 14:38:50|||||||||1
1655217540000|2022-06-14 14:39:00|82.49|82.41|82.49|82.41|82.49|82.41|82.44|82.41|27
1655217550000|2022-06-14 14:39:10|82.54|82.46|82.44|82.36|82.54|82.46|82.44|82.36|22
1655217560000|2022-06-14 14:39:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|105
1655217570000|2022-06-14 14:39:30|||||||||1
1655217580000|2022-06-14 14:39:40|||||||||1
1655217590000|2022-06-14 14:39:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|1
1655217600000|2022-06-14 14:40:00|82.39|82.31|82.39|82.31|82.44|82.31|82.39|82.31|19
1655217610000|2022-06-14 14:40:10|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|2
1655217620000|2022-06-14 14:40:20|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|7
1655217630000|2022-06-14 14:40:30|||||||||1
1655217640000|2022-06-14 14:40:40|||||||||1
1655217650000|2022-06-14 14:40:50|||||||||1
1655217670000|2022-06-14 14:41:10|||||||||2
1655217680000|2022-06-14 14:41:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|21
1655217690000|2022-06-14 14:41:30|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|7
1655217700000|2022-06-14 14:41:40|||||||||2
1655217720000|2022-06-14 14:42:00|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|133
1655217730000|2022-06-14 14:42:10|||||||||1
1655217740000|2022-06-14 14:42:20|||||||||1
1655217750000|2022-06-14 14:42:30|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|20
1655217760000|2022-06-14 14:42:40|82.29|82.21|82.29|82.21|82.34|82.21|82.29|82.21|9
1655217780000|2022-06-14 14:43:00|||||||||235
1655217800000|2022-06-14 14:43:20|||||||||1
1655217810000|2022-06-14 14:43:30|||||||||1
1655217820000|2022-06-14 14:43:40|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|771
1655217840000|2022-06-14 14:44:00|||||||||1
1655217850000|2022-06-14 14:44:10|82.34|82.26|82.34|82.26|82.39|82.26|82.34|82.26|171
1655217860000|2022-06-14 14:44:20|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|52
1655217870000|2022-06-14 14:44:30|||||||||2
1655217880000|2022-06-14 14:44:40|||||||||200
1655217890000|2022-06-14 14:44:50|||||||||1
1655217900000|2022-06-14 14:45:00|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|24
1655217910000|2022-06-14 14:45:10|82.44||82.39||82.44||82.39||3
1655217920000|2022-06-14 14:45:20|||||||||1
1655217930000|2022-06-14 14:45:30|82.44|82.36|82.44|82.36|82.44|82.36|82.39|82.31|4
1655217940000|2022-06-14 14:45:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|8
1655217950000|2022-06-14 14:45:50|||||||||2581
1655217960000|2022-06-14 14:46:00|82.44||82.44||82.44||82.44||5
1655217970000|2022-06-14 14:46:10|82.39|82.36|82.39|82.31|82.44|82.36|82.39|82.31|10
1655217980000|2022-06-14 14:46:20|||||||||6
1655217990000|2022-06-14 14:46:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|2
1655218010000|2022-06-14 14:46:50|||||||||55
1655218020000|2022-06-14 14:47:00|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|5
1655218030000|2022-06-14 14:47:10|||||||||9
1655218040000|2022-06-14 14:47:20|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|2
1655218050000|2022-06-14 14:47:30|||||||||1
1655218090000|2022-06-14 14:48:10|||||||||26
1655218100000|2022-06-14 14:48:20|||||||||9
1655218110000|2022-06-14 14:48:30|||||||||29
1655218120000|2022-06-14 14:48:40|||||||||17
1655218130000|2022-06-14 14:48:50|||||||||124
1655218140000|2022-06-14 14:49:00|||||||||7
1655218150000|2022-06-14 14:49:10||82.36||82.41||82.41||82.36|38
1655218160000|2022-06-14 14:49:20|||||||||10
1655218170000|2022-06-14 14:49:30|||||||||17
1655218190000|2022-06-14 14:49:50|||||||||6
1655218200000|2022-06-14 14:50:00|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|15
1655218210000|2022-06-14 14:50:10|82.54|82.46|82.54|82.46|82.54|82.46|82.49|82.46|14
1655218230000|2022-06-14 14:50:30|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|23
1655218240000|2022-06-14 14:50:40|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|3
1655218250000|2022-06-14 14:50:50|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|9
1655218270000|2022-06-14 14:51:10|||||||||5
1655218280000|2022-06-14 14:51:20|||||||||3
1655218290000|2022-06-14 14:51:30|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|2
1655218300000|2022-06-14 14:51:40|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|4
1655218310000|2022-06-14 14:51:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|2
1655218320000|2022-06-14 14:52:00|82.59|82.51|82.64|82.56|82.64|82.56|82.59|82.51|32
1655218330000|2022-06-14 14:52:10|||||||||33
1655218340000|2022-06-14 14:52:20|82.69|82.61|82.69|82.56|82.69|82.61|82.69|82.56|4
1655218350000|2022-06-14 14:52:30||82.61||82.56||82.61||82.56|1
1655218360000|2022-06-14 14:52:40|82.64|82.61|82.69|82.61|82.69|82.61|82.64|82.56|220
1655218370000|2022-06-14 14:52:50|82.64|82.56|82.64|82.56|82.64|82.61|82.64|82.56|22
1655218380000|2022-06-14 14:53:00|||||||||14
1655218390000|2022-06-14 14:53:10|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|4
1655218400000|2022-06-14 14:53:20|||||||||20
1655218420000|2022-06-14 14:53:40|82.59|82.51|82.59|82.51|82.64|82.51|82.59|82.51|26
1655218430000|2022-06-14 14:53:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|1
1655218450000|2022-06-14 14:54:10|||||||||2
1655218460000|2022-06-14 14:54:20|||||||||2
1655218470000|2022-06-14 14:54:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|15
1655218490000|2022-06-14 14:54:50|82.54|82.46|82.54|82.46|82.59|82.46|82.54|82.46|353
1655218520000|2022-06-14 14:55:20|82.59||82.54||82.59||82.54||1
1655218570000|2022-06-14 14:56:10|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|465
1655218580000|2022-06-14 14:56:20|||||||||19
1655218610000|2022-06-14 14:56:50|||||||||695
1655218620000|2022-06-14 14:57:00|||||||||58
1655218630000|2022-06-14 14:57:10|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.51|1565
1655218640000|2022-06-14 14:57:20|82.64||82.59||82.64||82.59||2150
1655218650000|2022-06-14 14:57:30|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|1
1655218680000|2022-06-14 14:58:00|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|88
1655218690000|2022-06-14 14:58:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|78
1655218710000|2022-06-14 14:58:30|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|9
1655218730000|2022-06-14 14:58:50|82.59|82.51|82.59|82.51|82.64|82.51|82.59|82.51|146
1655218750000|2022-06-14 14:59:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|115
1655218770000|2022-06-14 14:59:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|528
1655218780000|2022-06-14 14:59:40|||||||||7
1655218790000|2022-06-14 14:59:50|||||||||409
1655218800000|2022-06-14 15:00:00|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|1330
1655218810000|2022-06-14 15:00:10|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|169
1655218820000|2022-06-14 15:00:20|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.51|59
1655218830000|2022-06-14 15:00:30|||||||||8
1655218840000|2022-06-14 15:00:40|||||||||1012
1655218850000|2022-06-14 15:00:50|||||||||9
1655218860000|2022-06-14 15:01:00|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.56|1411
1655218870000|2022-06-14 15:01:10|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|56
1655218880000|2022-06-14 15:01:20|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.56|18
1655218910000|2022-06-14 15:01:50|82.69||82.64||82.69||82.64||500
1655218920000|2022-06-14 15:02:00|82.69||82.64||82.69||82.64||507
1655218930000|2022-06-14 15:02:10|82.69|82.61|82.69|82.61|82.74|82.61|82.64|82.61|604
1655218940000|2022-06-14 15:02:20|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|512
1655218950000|2022-06-14 15:02:30|||||||||7
1655218990000|2022-06-14 15:03:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.61|1127
1655219000000|2022-06-14 15:03:20|82.74||82.74||82.74||82.69||0
1655219010000|2022-06-14 15:03:30|82.69||82.74||82.74||82.69||0
1655219020000|2022-06-14 15:03:40|82.69|82.66|82.69|82.61|82.74|82.66|82.69|82.61|67
1655219030000|2022-06-14 15:03:50|82.74||82.69||82.74||82.69||1
1655219060000|2022-06-14 15:04:20|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.61|13
1655219070000|2022-06-14 15:04:30||82.61||82.66||82.66||82.61|9
1655219090000|2022-06-14 15:04:50|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|112
1655219100000|2022-06-14 15:05:00|82.69|82.61|82.74|82.61|82.74|82.61|82.69|82.61|61
1655219110000|2022-06-14 15:05:10|82.69||82.69||82.74||82.69||0
1655219120000|2022-06-14 15:05:20|||||||||240
1655219130000|2022-06-14 15:05:30|||||||||5
1655219140000|2022-06-14 15:05:40|82.64|82.56|82.64|82.56|82.69|82.61|82.64|82.56|307
1655219150000|2022-06-14 15:05:50|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|98
1655219160000|2022-06-14 15:06:00|82.69|82.61|82.64|82.56|82.69|82.61|82.64|82.56|14
1655219170000|2022-06-14 15:06:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.56|6
1655219180000|2022-06-14 15:06:20|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|13
1655219190000|2022-06-14 15:06:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|530
1655219220000|2022-06-14 15:07:00|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|107
1655219240000|2022-06-14 15:07:20|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|1
1655219250000|2022-06-14 15:07:30|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|528
1655219260000|2022-06-14 15:07:40|82.59||82.54||82.59||82.54||0
1655219290000|2022-06-14 15:08:10|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|585
1655219300000|2022-06-14 15:08:20|82.54|82.46|82.54|82.46|82.59|82.46|82.54|82.46|51
1655219310000|2022-06-14 15:08:30|82.49|82.41|82.49|82.41|82.54|82.46|82.49|82.41|79
1655219330000|2022-06-14 15:08:50|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|203
1655219340000|2022-06-14 15:09:00|82.49||82.44||82.49||82.44||203
1655219350000|2022-06-14 15:09:10|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|958
1655219360000|2022-06-14 15:09:20|82.49||82.44||82.49||82.44||9
1655219370000|2022-06-14 15:09:30|||||||||17
1655219390000|2022-06-14 15:09:50|||||||||4
1655219400000|2022-06-14 15:10:00|82.39|82.31|82.39|82.31|82.44|82.36|82.39|82.31|1158
1655219410000|2022-06-14 15:10:10|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|508
1655219420000|2022-06-14 15:10:20|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|500
1655219430000|2022-06-14 15:10:30|82.39|82.31|82.39|82.31|82.44|82.31|82.39|82.31|18
1655219490000|2022-06-14 15:11:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|182
1655219510000|2022-06-14 15:11:50|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|258
1655219520000|2022-06-14 15:12:00|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|1
1655219530000|2022-06-14 15:12:10|82.34|82.26|82.34|82.26|82.39|82.26|82.34|82.26|613
1655219540000|2022-06-14 15:12:20|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|128
1655219550000|2022-06-14 15:12:30|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|38
1655219560000|2022-06-14 15:12:40|||||||||600
1655219570000|2022-06-14 15:12:50|||||||||2
1655219580000|2022-06-14 15:13:00|||||||||1
1655219590000|2022-06-14 15:13:10|||||||||182
1655219600000|2022-06-14 15:13:20|||||||||226
1655219610000|2022-06-14 15:13:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|57
1655219620000|2022-06-14 15:13:40|82.34||82.34||82.34||82.29||383
1655219630000|2022-06-14 15:13:50|82.29|82.26|82.29|82.21|82.34|82.26|82.29|82.21|27
1655219640000|2022-06-14 15:14:00|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|488
1655219650000|2022-06-14 15:14:10|82.29|82.21|82.29|82.21|82.29|82.26|82.29|82.21|55
1655219660000|2022-06-14 15:14:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|52
1655219670000|2022-06-14 15:14:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|59
1655219680000|2022-06-14 15:14:40|82.34|82.26|82.34|82.26|82.34|82.26|82.29|82.21|12
1655219690000|2022-06-14 15:14:50|82.29|82.21|82.34|82.21|82.34|82.21|82.29|82.21|272
1655219700000|2022-06-14 15:15:00|82.29|82.26|82.34|82.26|82.34|82.26|82.29|82.21|5
1655219710000|2022-06-14 15:15:10|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|115
1655219720000|2022-06-14 15:15:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|47
1655219750000|2022-06-14 15:15:50|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|239
1655219760000|2022-06-14 15:16:00|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|91
1655219770000|2022-06-14 15:16:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|52
1655219780000|2022-06-14 15:16:20|||||||||43
1655219790000|2022-06-14 15:16:30|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|177
1655219800000|2022-06-14 15:16:40|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|89
1655219810000|2022-06-14 15:16:50|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|71
1655219820000|2022-06-14 15:17:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|250
1655219830000|2022-06-14 15:17:10|||||||||12
1655219850000|2022-06-14 15:17:30|||||||||200
1655219860000|2022-06-14 15:17:40|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|49
1655219870000|2022-06-14 15:17:50|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|256
1655219890000|2022-06-14 15:18:10|82.29|82.21|82.29|82.21|82.34|82.26|82.29|82.21|275
1655219900000|2022-06-14 15:18:20|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|464
1655219920000|2022-06-14 15:18:40|||||||||200
1655219930000|2022-06-14 15:18:50|||||||||86
1655219940000|2022-06-14 15:19:00|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|219
1655219950000|2022-06-14 15:19:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|275
1655219960000|2022-06-14 15:19:20|82.24|82.16|82.24|82.16|82.29|82.16|82.24|82.16|15
1655219980000|2022-06-14 15:19:40|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|200
1655219990000|2022-06-14 15:19:50|||||||||1
1655220010000|2022-06-14 15:20:10|||||||||200
1655220020000|2022-06-14 15:20:20|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|213
1655220030000|2022-06-14 15:20:30|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|17
1655220040000|2022-06-14 15:20:40|||||||||209
1655220050000|2022-06-14 15:20:50|||||||||208
1655220060000|2022-06-14 15:21:00|||||||||200
1655220080000|2022-06-14 15:21:20|||||||||268
1655220100000|2022-06-14 15:21:40|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|34
1655220110000|2022-06-14 15:21:50|||||||||9
1655220130000|2022-06-14 15:22:10|||||||||1
1655220140000|2022-06-14 15:22:20|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|95
1655220160000|2022-06-14 15:22:40|||||||||2201
1655220180000|2022-06-14 15:23:00|||||||||8
1655220200000|2022-06-14 15:23:20|82.24|82.16|82.24|82.16|82.24|82.16|82.19|82.16|88
1655220210000|2022-06-14 15:23:30|||||||||540
1655220230000|2022-06-14 15:23:50|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|37
1655220240000|2022-06-14 15:24:00|82.24|82.16|82.24|82.16|82.24|82.16|82.19|82.16|46
1655220250000|2022-06-14 15:24:10|||||||||141
1655220260000|2022-06-14 15:24:20|||||||||307
1655220270000|2022-06-14 15:24:30|82.29|82.21|82.29|82.21|82.29|82.21|82.24|82.21|478
1655220290000|2022-06-14 15:24:50|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|604
1655220300000|2022-06-14 15:25:00|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|484
1655220310000|2022-06-14 15:25:10|||||||||8
1655220320000|2022-06-14 15:25:20||82.21||82.26||82.26||82.21|43
1655220330000|2022-06-14 15:25:30|||||||||13
1655220340000|2022-06-14 15:25:40|||||||||17
1655220350000|2022-06-14 15:25:50|||||||||20
1655220360000|2022-06-14 15:26:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|406
1655220370000|2022-06-14 15:26:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|126
1655220380000|2022-06-14 15:26:20|||||||||16
1655220390000|2022-06-14 15:26:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|39
1655220400000|2022-06-14 15:26:40|||||||||20
1655220410000|2022-06-14 15:26:50|||||||||131
1655220420000|2022-06-14 15:27:00|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|1649
1655220430000|2022-06-14 15:27:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|1908
1655220440000|2022-06-14 15:27:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|404
1655220450000|2022-06-14 15:27:30|||||||||227
1655220460000|2022-06-14 15:27:40|||||||||17
1655220470000|2022-06-14 15:27:50|||||||||280
1655220480000|2022-06-14 15:28:00|||||||||267
1655220490000|2022-06-14 15:28:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|316
1655220500000|2022-06-14 15:28:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|176
1655220510000|2022-06-14 15:28:30|||||||||277
1655220520000|2022-06-14 15:28:40|||||||||271
1655220530000|2022-06-14 15:28:50|||||||||17
1655220540000|2022-06-14 15:29:00|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|578
1655220550000|2022-06-14 15:29:10|82.29||82.24||82.29||82.24||361
1655220560000|2022-06-14 15:29:20|||||||||268
1655220570000|2022-06-14 15:29:30|||||||||279
1655220580000|2022-06-14 15:29:40|82.19|82.11|82.19|82.11|82.24|82.16|82.19|82.11|193
1655220590000|2022-06-14 15:29:50|82.24|82.16|82.24|82.11|82.24|82.16|82.19|82.11|77
1655220600000|2022-06-14 15:30:00|82.19|82.16|82.19|82.11|82.24|82.16|82.19|82.11|115
1655220610000|2022-06-14 15:30:10|||||||||17
1655220620000|2022-06-14 15:30:20|||||||||351
1655220630000|2022-06-14 15:30:30|||||||||18
1655220640000|2022-06-14 15:30:40|82.24||82.19||82.24||82.19||264
1655220650000|2022-06-14 15:30:50|||||||||1018
1655220660000|2022-06-14 15:31:00|||||||||446
1655220670000|2022-06-14 15:31:10|82.14|82.06|82.14|82.06|82.19|82.06|82.14|82.06|426
1655220680000|2022-06-14 15:31:20|||||||||149
1655220690000|2022-06-14 15:31:30|82.19||82.14||82.19||82.14||517
1655220700000|2022-06-14 15:31:40|82.19||82.14||82.19||82.14||33
1655220710000|2022-06-14 15:31:50|||||||||295
1655220720000|2022-06-14 15:32:00|||||||||498
1655220730000|2022-06-14 15:32:10|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|482
1655220740000|2022-06-14 15:32:20|||||||||369
1655220750000|2022-06-14 15:32:30|||||||||203
1655220760000|2022-06-14 15:32:40|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|219
1655220770000|2022-06-14 15:32:50||81.91||81.96||81.96||81.91|174
1655220780000|2022-06-14 15:33:00|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|1049
1655220790000|2022-06-14 15:33:10|||||||||80
1655220800000|2022-06-14 15:33:20|81.99|81.91|81.99|81.91|82.04|81.91|81.99|81.91|126
1655220810000|2022-06-14 15:33:30|||||||||131
1655220820000|2022-06-14 15:33:40|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|1532
1655220830000|2022-06-14 15:33:50|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|731
1655220840000|2022-06-14 15:34:00|82.09|82.01|82.09|82.01|82.09|82.01|82.09|81.96|651
1655220850000|2022-06-14 15:34:10|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|450
1655220860000|2022-06-14 15:34:20|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|874
1655220870000|2022-06-14 15:34:30|||||||||274
1655220880000|2022-06-14 15:34:40|82.14|82.06|82.09|82.01|82.14|82.06|82.09|82.01|492
1655220890000|2022-06-14 15:34:50|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|807
1655220900000|2022-06-14 15:35:00|||||||||37
1655220910000|2022-06-14 15:35:10|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|603
1655220920000|2022-06-14 15:35:20|||||||||8
1655220930000|2022-06-14 15:35:30|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|73
1655220940000|2022-06-14 15:35:40|||||||||177
1655220950000|2022-06-14 15:35:50|||||||||64
1655220960000|2022-06-14 15:36:00|||||||||49
1655220970000|2022-06-14 15:36:10|||||||||8
1655220980000|2022-06-14 15:36:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|827
1655221000000|2022-06-14 15:36:40|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|46
1655221010000|2022-06-14 15:36:50|||||||||60
1655221020000|2022-06-14 15:37:00|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|137
1655221030000|2022-06-14 15:37:10|||||||||30
1655221040000|2022-06-14 15:37:20|||||||||2100
1655221050000|2022-06-14 15:37:30|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|72
1655221060000|2022-06-14 15:37:40|||||||||115
1655221070000|2022-06-14 15:37:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|241
1655221080000|2022-06-14 15:38:00|||||||||56
1655221090000|2022-06-14 15:38:10|81.89|81.81|81.89|81.81|81.94|81.81|81.89|81.81|428
1655221100000|2022-06-14 15:38:20|81.94||81.89||81.94||81.89||76
1655221110000|2022-06-14 15:38:30|||||||||584
1655221120000|2022-06-14 15:38:40|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|552
1655221130000|2022-06-14 15:38:50|||||||||172
1655221140000|2022-06-14 15:39:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|622
1655221150000|2022-06-14 15:39:10|||||||||8
1655221160000|2022-06-14 15:39:20|81.89|81.81|81.89|81.81|81.89|81.86|81.89|81.81|41
1655221170000|2022-06-14 15:39:30|||||||||12
1655221180000|2022-06-14 15:39:40|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|122
1655221200000|2022-06-14 15:40:00|81.94|81.86|81.84|81.76|81.94|81.86|81.84|81.76|1021
1655221230000|2022-06-14 15:40:30|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|307
1655221240000|2022-06-14 15:40:40|||||||||42
1655221250000|2022-06-14 15:40:50|||||||||375
1655221260000|2022-06-14 15:41:00|||||||||18
1655221270000|2022-06-14 15:41:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|239
1655221280000|2022-06-14 15:41:20|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|40
1655221290000|2022-06-14 15:41:30||81.81||81.86||81.86||81.81|21
1655221300000|2022-06-14 15:41:40||81.81||81.86||81.86||81.81|20
1655221340000|2022-06-14 15:42:20|||||||||78
1655221360000|2022-06-14 15:42:40|||||||||66
1655221380000|2022-06-14 15:43:00|||||||||24
1655221390000|2022-06-14 15:43:10|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|354
1655221410000|2022-06-14 15:43:30|||||||||34
1655221430000|2022-06-14 15:43:50|||||||||4
1655221440000|2022-06-14 15:44:00|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|190
1655221450000|2022-06-14 15:44:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|20
1655221490000|2022-06-14 15:44:50|||||||||1
1655221500000|2022-06-14 15:45:00|||||||||5
1655221510000|2022-06-14 15:45:10|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|69
1655221520000|2022-06-14 15:45:20|||||||||2
1655221530000|2022-06-14 15:45:30|||||||||102
1655221550000|2022-06-14 15:45:50|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|77
1655221560000|2022-06-14 15:46:00|||||||||3
1655221570000|2022-06-14 15:46:10|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|61
1655221590000|2022-06-14 15:46:30|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|68
1655221620000|2022-06-14 15:47:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|3
1655221640000|2022-06-14 15:47:20|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|20
1655221670000|2022-06-14 15:47:50|||||||||2
1655221680000|2022-06-14 15:48:00|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|3
1655221730000|2022-06-14 15:48:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|6
1655221750000|2022-06-14 15:49:10|81.89|81.81|81.89|81.81|81.94|81.81|81.89|81.81|0
1655221800000|2022-06-14 15:50:00|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|35
1655221810000|2022-06-14 15:50:10|81.84|81.76|81.84|81.76|81.89|81.76|81.84|81.76|0
1655221820000|2022-06-14 15:50:20|81.89||81.84||81.89||81.84||0
1655221830000|2022-06-14 15:50:30|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|0
1655221870000|2022-06-14 15:51:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|20
1655221880000|2022-06-14 15:51:20|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|2
1655221910000|2022-06-14 15:51:50|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|133
1655221930000|2022-06-14 15:52:10|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|152
1655221970000|2022-06-14 15:52:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|50
1655221980000|2022-06-14 15:53:00|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|0
1655221990000|2022-06-14 15:53:10||81.71||81.76||81.76||81.71|1
1655222030000|2022-06-14 15:53:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|263
1655222050000|2022-06-14 15:54:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|267
1655222060000|2022-06-14 15:54:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|249
1655222070000|2022-06-14 15:54:30|81.84|81.76|81.84|81.76|81.89|81.76|81.84|81.76|1
1655222090000|2022-06-14 15:54:50|81.89||81.89||81.89||81.84||143
1655222100000|2022-06-14 15:55:00||81.81||81.81||81.81||81.81|5
1655222120000|2022-06-14 15:55:20|||||||||1
1655222210000|2022-06-14 15:56:50|||||||||148
1655222220000|2022-06-14 15:57:00|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|211
1655222230000|2022-06-14 15:57:10|||||||||554
1655222240000|2022-06-14 15:57:20|||||||||553
1655222250000|2022-06-14 15:57:30|||||||||6
1655222260000|2022-06-14 15:57:40|81.84|81.76|81.89|81.76|81.89|81.76|81.84|81.76|350
1655222270000|2022-06-14 15:57:50||81.81||81.81||81.81||81.81|7
1655222290000|2022-06-14 15:58:10|||||||||1
1655222300000|2022-06-14 15:58:20|||||||||571
1655222310000|2022-06-14 15:58:30|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|148
1655222320000|2022-06-14 15:58:40|81.89|81.81|81.94|81.86|81.94|81.86|81.89|81.81|15
1655222330000|2022-06-14 15:58:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|1
1655222340000|2022-06-14 15:59:00|81.94|81.86|81.94|81.86|81.94|81.86|81.89|81.86|13
1655222350000|2022-06-14 15:59:10||81.81||81.86||81.86||81.81|1
1655222360000|2022-06-14 15:59:20|81.89|81.81|81.89|81.81|81.94|81.81|81.89|81.81|1
1655222370000|2022-06-14 15:59:30|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|1
1655222390000|2022-06-14 15:59:50|||||||||1
1655222400000|2022-06-14 16:00:00|81.84|81.76|81.79|81.71|81.84|81.76|81.79|81.71|56
1655222410000|2022-06-14 16:00:10|81.84||81.79||81.84||81.79||0
1655222420000|2022-06-14 16:00:20|81.84||81.79||81.84||81.79||0
1655222440000|2022-06-14 16:00:40|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|18
1655222460000|2022-06-14 16:01:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|1
1655222520000|2022-06-14 16:02:00|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|11
1655222540000|2022-06-14 16:02:20|81.64|81.56|81.69|81.56|81.69|81.56|81.64|81.56|11
1655222550000|2022-06-14 16:02:30|81.64||81.64||81.64||81.64||0
1655222560000|2022-06-14 16:02:40|81.69|81.61|81.69|81.56|81.69|81.61|81.69|81.56|0
1655222570000|2022-06-14 16:02:50|81.64|81.61|81.64|81.56|81.64|81.61|81.64|81.56|1
1655222580000|2022-06-14 16:03:00|||||||||6
1655222640000|2022-06-14 16:04:00|81.59|81.51|81.59|81.51|81.64|81.51|81.59|81.51|5
1655222650000|2022-06-14 16:04:10|||||||||1
1655222660000|2022-06-14 16:04:20|||||||||1
1655222680000|2022-06-14 16:04:40|81.64||81.64||81.64||81.64||0
1655222690000|2022-06-14 16:04:50|81.59||81.59||81.59||81.59||0
1655222710000|2022-06-14 16:05:10|81.64|81.46|81.54|81.46|81.64|81.46|81.54|81.46|27
1655222720000|2022-06-14 16:05:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|497
1655222730000|2022-06-14 16:05:30|||||||||394
1655222740000|2022-06-14 16:05:40|81.64|81.56|81.59|81.51|81.64|81.56|81.59|81.51|146
1655222750000|2022-06-14 16:05:50|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|801
1655222760000|2022-06-14 16:06:00|||||||||2
1655222780000|2022-06-14 16:06:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|334
1655222790000|2022-06-14 16:06:30|||||||||132
1655222820000|2022-06-14 16:07:00|||||||||1
1655222830000|2022-06-14 16:07:10|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|126
1655222840000|2022-06-14 16:07:20|81.49|81.41|81.49|81.41|81.49|81.46|81.49|81.41|13
1655222850000|2022-06-14 16:07:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|326
1655222860000|2022-06-14 16:07:40|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|41
1655222870000|2022-06-14 16:07:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|5
1655222880000|2022-06-14 16:08:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|15
1655222900000|2022-06-14 16:08:20|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|96
1655222910000|2022-06-14 16:08:30|81.49|81.41|81.54|81.41|81.54|81.41|81.49|81.41|28
1655222920000|2022-06-14 16:08:40|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.46|0
1655222930000|2022-06-14 16:08:50|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|272
1655222940000|2022-06-14 16:09:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|248
1655222970000|2022-06-14 16:09:30|81.54||81.49||81.54||81.49||81
1655222980000|2022-06-14 16:09:40|||||||||5
1655222990000|2022-06-14 16:09:50|81.54||81.49||81.54||81.49||0
1655223000000|2022-06-14 16:10:00|||||||||3
1655223010000|2022-06-14 16:10:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|6
1655223020000|2022-06-14 16:10:20|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|108
1655223060000|2022-06-14 16:11:00|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|0
1655223070000|2022-06-14 16:11:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|93
1655223080000|2022-06-14 16:11:20|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|84
1655223090000|2022-06-14 16:11:30|81.54|81.46|81.49|81.41|81.54|81.46|81.49|81.41|12
1655223120000|2022-06-14 16:12:00|||||||||4
1655223140000|2022-06-14 16:12:20|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|1119
1655223150000|2022-06-14 16:12:30|81.54||81.49||81.54||81.49||24
1655223170000|2022-06-14 16:12:50|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|6
1655223180000|2022-06-14 16:13:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|0
1655223190000|2022-06-14 16:13:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|7
1655223200000|2022-06-14 16:13:20|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|0
1655223210000|2022-06-14 16:13:30|81.54||81.49||81.54||81.49||0
1655223220000|2022-06-14 16:13:40|81.54||81.49||81.54||81.49||0
1655223230000|2022-06-14 16:13:50|81.54||81.49||81.54||81.49||0
1655223260000|2022-06-14 16:14:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|11
1655223270000|2022-06-14 16:14:30|81.49||81.44||81.49||81.44||0
1655223280000|2022-06-14 16:14:40|||||||||2
1655223290000|2022-06-14 16:14:50|||||||||1
1655223300000|2022-06-14 16:15:00|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|1
1655223310000|2022-06-14 16:15:10|81.39|81.31|81.39|81.31|81.44|81.36|81.39|81.31|7
1655223320000|2022-06-14 16:15:20|81.44||81.39||81.44||81.39||0
1655223350000|2022-06-14 16:15:50|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|0
1655223360000|2022-06-14 16:16:00|||||||||4
1655223400000|2022-06-14 16:16:40|81.49||81.44||81.49||81.44||0
1655223410000|2022-06-14 16:16:50|||||||||8
1655223420000|2022-06-14 16:17:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|6
1655223440000|2022-06-14 16:17:20|||||||||171
1655223480000|2022-06-14 16:18:00|||||||||364
1655223490000|2022-06-14 16:18:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|82
1655223510000|2022-06-14 16:18:30|81.49|81.41|81.54|81.46|81.54|81.46|81.49|81.41|832
1655223520000|2022-06-14 16:18:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|324
1655223530000|2022-06-14 16:18:50|||||||||126
1655223540000|2022-06-14 16:19:00|81.54|81.46|81.59|81.51|81.59|81.51|81.54|81.46|559
1655223550000|2022-06-14 16:19:10|81.54|81.46|81.54|81.46|81.54|81.51|81.54|81.46|11408
1655223560000|2022-06-14 16:19:20|||||||||172
1655223570000|2022-06-14 16:19:30|||||||||11363
1655223600000|2022-06-14 16:20:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|84
1655223610000|2022-06-14 16:20:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|447
1655223620000|2022-06-14 16:20:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|240
1655223630000|2022-06-14 16:20:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|161
1655223640000|2022-06-14 16:20:40|||||||||10
1655223660000|2022-06-14 16:21:00|||||||||376
1655223670000|2022-06-14 16:21:10|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|70
1655223700000|2022-06-14 16:21:40|||||||||164
1655223710000|2022-06-14 16:21:50|||||||||8
1655223730000|2022-06-14 16:22:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|204
1655223740000|2022-06-14 16:22:20|||||||||12
1655223760000|2022-06-14 16:22:40|||||||||18
1655223770000|2022-06-14 16:22:50|||||||||4
1655223790000|2022-06-14 16:23:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|28
1655223800000|2022-06-14 16:23:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|0
1655223820000|2022-06-14 16:23:40|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|16
1655223830000|2022-06-14 16:23:50|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|3
1655223840000|2022-06-14 16:24:00||81.36||81.36||81.36||81.36|0
1655223890000|2022-06-14 16:24:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|83
1655223900000|2022-06-14 16:25:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|15
1655223930000|2022-06-14 16:25:30|||||||||13
1655224000000|2022-06-14 16:26:40|||||||||6
1655224050000|2022-06-14 16:27:30|||||||||7
1655224080000|2022-06-14 16:28:00|||||||||32
1655224110000|2022-06-14 16:28:30|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|53
1655224120000|2022-06-14 16:28:40|81.39|81.31|81.39|81.31|81.44|81.36|81.39|81.31|46
1655224130000|2022-06-14 16:28:50|||||||||8
1655224140000|2022-06-14 16:29:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|0
1655224150000|2022-06-14 16:29:10|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|33
1655224170000|2022-06-14 16:29:30|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|33
1655224180000|2022-06-14 16:29:40|81.44||81.44||81.44||81.39||23
1655224200000|2022-06-14 16:30:00|81.39|81.36|81.44|81.36|81.44|81.36|81.39|81.36|0
1655224260000|2022-06-14 16:31:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|16
1655224270000|2022-06-14 16:31:10|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|16
1655224280000|2022-06-14 16:31:20|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|0
1655224290000|2022-06-14 16:31:30|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|1
1655224320000|2022-06-14 16:32:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|9
1655224340000|2022-06-14 16:32:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|14
1655224350000|2022-06-14 16:32:30|||||||||38
1655224360000|2022-06-14 16:32:40|||||||||12
1655224370000|2022-06-14 16:32:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|25
1655224380000|2022-06-14 16:33:00|81.44|81.36|81.44|81.36|81.44|81.36|81.39|81.36|6
1655224390000|2022-06-14 16:33:10|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|9
1655224400000|2022-06-14 16:33:20|81.39||81.39||81.44||81.39||0
1655224410000|2022-06-14 16:33:30|81.44||81.44||81.44||81.44||1
1655224420000|2022-06-14 16:33:40|81.39||81.39||81.44||81.39||0
1655224430000|2022-06-14 16:33:50|81.44||81.39||81.44||81.39||0
1655224440000|2022-06-14 16:34:00|81.44||81.44||81.44||81.44||0
1655224450000|2022-06-14 16:34:10||81.36||81.36||81.36||81.36|0
1655224460000|2022-06-14 16:34:20|81.39|81.31|81.39|81.31|81.44|81.31|81.39|81.31|38
1655224480000|2022-06-14 16:34:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|0
1655224490000|2022-06-14 16:34:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|9
1655224520000|2022-06-14 16:35:20|81.44||81.39||81.44||81.39||3
1655224530000|2022-06-14 16:35:30|81.44||81.39||81.44||81.39||0
1655224540000|2022-06-14 16:35:40|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|17
1655224550000|2022-06-14 16:35:50|||||||||6
1655224580000|2022-06-14 16:36:20|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|0
1655224610000|2022-06-14 16:36:50|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|0
1655224650000|2022-06-14 16:37:30|||||||||6
1655224670000|2022-06-14 16:37:50|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|19
1655224690000|2022-06-14 16:38:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|18
1655224710000|2022-06-14 16:38:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|0
1655224740000|2022-06-14 16:39:00|81.44||81.39||81.44||81.39||0
1655224760000|2022-06-14 16:39:20|81.44||81.39||81.44||81.39||0
1655224770000|2022-06-14 16:39:30|81.44||81.39||81.44||81.39||12
1655224780000|2022-06-14 16:39:40|81.44||81.39||81.44||81.39||0
1655224810000|2022-06-14 16:40:10|||||||||29
1655224820000|2022-06-14 16:40:20|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|0
1655224830000|2022-06-14 16:40:30|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|0
1655224840000|2022-06-14 16:40:40|81.44|81.36|81.39|81.31|81.44|81.36|81.39|81.31|7
1655224850000|2022-06-14 16:40:50|81.44||81.44||81.44||81.44||0
1655224860000|2022-06-14 16:41:00||81.36||81.36||81.36||81.36|1
1655224900000|2022-06-14 16:41:40|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|9
1655224940000|2022-06-14 16:42:20|81.44||81.44||81.44||81.44||0
1655224950000|2022-06-14 16:42:30||81.36||81.36||81.36||81.36|0
1655224980000|2022-06-14 16:43:00|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|0
1655224990000|2022-06-14 16:43:10|81.44|81.36|81.49|81.36|81.49|81.36|81.44|81.36|10
1655225000000|2022-06-14 16:43:20|81.44|81.41|81.44|81.36|81.44|81.41|81.44|81.36|8
1655225110000|2022-06-14 16:45:10|||||||||10
1655225140000|2022-06-14 16:45:40|81.49||81.49||81.49||81.49||0
1655225150000|2022-06-14 16:45:50|81.44||81.44||81.44||81.44||0
1655225160000|2022-06-14 16:46:00|81.49||81.49||81.49||81.44||3
1655225180000|2022-06-14 16:46:20|81.44|81.41|81.44|81.36|81.44|81.41|81.44|81.36|15
1655225190000|2022-06-14 16:46:30|81.49||81.49||81.49||81.49||0
1655225200000|2022-06-14 16:46:40||81.41||81.41||81.41||81.41|5
1655225210000|2022-06-14 16:46:50|||||||||1
1655225250000|2022-06-14 16:47:30|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|8
1655225260000|2022-06-14 16:47:40|||||||||1471
1655225280000|2022-06-14 16:48:00||81.36||81.36||81.36||81.36|1
1655225290000|2022-06-14 16:48:10||81.41||81.41||81.41||81.41|0
1655225310000|2022-06-14 16:48:30|81.44|81.36|81.49|81.41|81.49|81.41|81.44|81.36|9
1655225400000|2022-06-14 16:50:00|||||||||2
1655225410000|2022-06-14 16:50:10|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|10
1655225430000|2022-06-14 16:50:30|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|0
1655225460000|2022-06-14 16:51:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|8
1655225470000|2022-06-14 16:51:10|81.49||81.49||81.49||81.49||0
1655225500000|2022-06-14 16:51:40||81.41||81.41||81.41||81.41|0
1655225550000|2022-06-14 16:52:30|||||||||14
1655225610000|2022-06-14 16:53:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|49
1655225630000|2022-06-14 16:53:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|44
1655225640000|2022-06-14 16:54:00|81.64||81.64||81.64||81.64||15
1655225650000|2022-06-14 16:54:10|81.59||81.59||81.64||81.59||0
1655225660000|2022-06-14 16:54:20|81.64||81.59||81.64||81.59||3
1655225670000|2022-06-14 16:54:30|81.64||81.64||81.64||81.64||6
1655225690000|2022-06-14 16:54:50|81.59||81.59||81.59||81.59||0
1655225700000|2022-06-14 16:55:00|81.64||81.64||81.64||81.64||0
1655225710000|2022-06-14 16:55:10|81.59||81.59||81.64||81.59||16
1655225720000|2022-06-14 16:55:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|8
1655225750000|2022-06-14 16:55:50|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|263
1655225760000|2022-06-14 16:56:00|81.69|81.61|81.69|81.56|81.69|81.61|81.64|81.56|0
1655225770000|2022-06-14 16:56:10|81.64|81.61|81.69|81.61|81.69|81.61|81.64|81.56|2
1655225780000|2022-06-14 16:56:20|81.74||81.74||81.74||81.69||0
1655225790000|2022-06-14 16:56:30|81.69||81.69||81.74||81.69||0
1655225800000|2022-06-14 16:56:40|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|8
1655225810000|2022-06-14 16:56:50|81.74||81.69||81.74||81.69||0
1655225820000|2022-06-14 16:57:00|81.74||81.69||81.74||81.69||0
1655225840000|2022-06-14 16:57:20|81.74||81.69||81.74||81.69||0
1655225850000|2022-06-14 16:57:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|2
1655225860000|2022-06-14 16:57:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|0
1655225870000|2022-06-14 16:57:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|7
1655225880000|2022-06-14 16:58:00|81.69||81.69||81.69||81.69||0
1655225890000|2022-06-14 16:58:10|81.64||81.64||81.69||81.64||0
1655225900000|2022-06-14 16:58:20|81.69||81.64||81.69||81.64||0
1655225920000|2022-06-14 16:58:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|0
1655225930000|2022-06-14 16:58:50||81.56||81.61||81.61||81.56|9
1655225940000|2022-06-14 16:59:00|81.64|81.56|81.69|81.56|81.69|81.61|81.64|81.56|62
1655225950000|2022-06-14 16:59:10|81.64||81.64||81.69||81.64||0
1655225960000|2022-06-14 16:59:20|81.69||81.69||81.69||81.69||0
1655225970000|2022-06-14 16:59:30||81.61||81.61||81.61||81.61|0
1655225990000|2022-06-14 16:59:50|||||||||3
1655226000000|2022-06-14 17:00:00|81.74||81.74||81.74||81.69||0
1655226010000|2022-06-14 17:00:10|81.69||81.69||81.74||81.69||0
1655226030000|2022-06-14 17:00:30|81.74||81.69||81.74||81.69||0
1655226040000|2022-06-14 17:00:40|81.74||81.69||81.74||81.69||0
1655226050000|2022-06-14 17:00:50|81.74||81.69||81.74||81.69||14
1655226060000|2022-06-14 17:01:00|81.74||81.69||81.74||81.69||0
1655226070000|2022-06-14 17:01:10|81.74||81.74||81.74||81.74||0
1655226080000|2022-06-14 17:01:20|81.69||81.69||81.69||81.69||0
1655226130000|2022-06-14 17:02:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|1
1655226150000|2022-06-14 17:02:30||81.51||81.51||81.51||81.51|1
1655226160000|2022-06-14 17:02:40|81.59||81.64||81.64||81.59||0
1655226180000|2022-06-14 17:03:00||81.56||81.56||81.56||81.56|0
1655226220000|2022-06-14 17:03:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|4
1655226230000|2022-06-14 17:03:50|81.64||81.64||81.64||81.59||0
1655226240000|2022-06-14 17:04:00|81.59||81.64||81.64||81.59||0
1655226260000|2022-06-14 17:04:20||81.56||81.56||81.56||81.56|0
1655226270000|2022-06-14 17:04:30|81.69||81.64||81.69||81.64||0
1655226290000|2022-06-14 17:04:50|81.69||81.69||81.69||81.69||0
1655226320000|2022-06-14 17:05:20||81.61||81.56||81.61||81.56|0
1655226340000|2022-06-14 17:05:40|81.64||81.64||81.69||81.64||0
1655226350000|2022-06-14 17:05:50|81.69||81.69||81.69||81.69||0
1655226360000|2022-06-14 17:06:00|81.64||81.64||81.69||81.64||0
1655226370000|2022-06-14 17:06:10|81.69||81.69||81.69||81.64||0
1655226380000|2022-06-14 17:06:20|81.64||81.69||81.69||81.64||0
1655226390000|2022-06-14 17:06:30|81.64||81.69||81.69||81.64||0
1655226400000|2022-06-14 17:06:40||81.61||81.56||81.61||81.56|20
1655226410000|2022-06-14 17:06:50|81.74|81.61|81.74|81.61|81.74|81.61|81.74|81.61|0
1655226430000|2022-06-14 17:07:10||81.66||81.66||81.66||81.66|0
1655226460000|2022-06-14 17:07:40|81.79||81.79||81.79||81.79||6
1655226480000|2022-06-14 17:08:00||81.71||81.71||81.71||81.71|0
1655226510000|2022-06-14 17:08:30||81.66||81.66||81.66||81.66|4
1655226520000|2022-06-14 17:08:40||81.71||81.71||81.71||81.66|0
1655226540000|2022-06-14 17:09:00|||||||||11
1655226570000|2022-06-14 17:09:30|81.84||81.79||81.84||81.79||0
1655226580000|2022-06-14 17:09:40|81.84||81.79||81.84||81.79||0
1655226590000|2022-06-14 17:09:50|81.84||81.79||81.84||81.79||0
1655226600000|2022-06-14 17:10:00|81.84||81.79||81.84||81.79||0
1655226610000|2022-06-14 17:10:10|81.84||81.79||81.84||81.79||0
1655226640000|2022-06-14 17:10:40|81.84||81.79||81.84||81.79||0
1655226650000|2022-06-14 17:10:50|81.84||81.84||81.84||81.79||0
1655226660000|2022-06-14 17:11:00|81.79||81.79||81.79||81.79||0
1655226680000|2022-06-14 17:11:20||81.66||81.66||81.66||81.66|11
1655226690000|2022-06-14 17:11:30|81.74||81.74||81.74||81.74||0
1655226730000|2022-06-14 17:12:10||81.61||81.61||81.61||81.61|6
1655226740000|2022-06-14 17:12:20|81.69||81.74||81.74||81.69||0
1655226750000|2022-06-14 17:12:30||81.66||81.66||81.66||81.66|0
1655226760000|2022-06-14 17:12:40|81.79||81.79||81.79||81.79||13
1655226770000|2022-06-14 17:12:50||81.71||81.71||81.71||81.71|0
1655226790000|2022-06-14 17:13:10||81.66||81.66||81.66||81.66|1
1655226800000|2022-06-14 17:13:20||81.71||81.71||81.71||81.71|0
1655226820000|2022-06-14 17:13:40||81.66||81.66||81.71||81.66|6
1655226830000|2022-06-14 17:13:50|81.74|81.71|81.79|81.66|81.79|81.71|81.74|81.66|5
1655226840000|2022-06-14 17:14:00|81.74||81.74||81.79||81.74||0
1655226850000|2022-06-14 17:14:10|81.69|81.61|81.74|81.61|81.74|81.66|81.69|81.61|4
1655226860000|2022-06-14 17:14:20|81.69|81.66|81.74|81.61|81.74|81.66|81.69|81.61|0
1655226870000|2022-06-14 17:14:30|81.69||81.69||81.74||81.69||0
1655226880000|2022-06-14 17:14:40|81.74||81.74||81.74||81.69||0
1655226890000|2022-06-14 17:14:50|81.69||81.74||81.74||81.69||0
1655226910000|2022-06-14 17:15:10||81.66||81.61||81.66||81.61|0
1655226960000|2022-06-14 17:16:00|81.79|81.66|81.79|81.66|81.79|81.66|81.79|81.66|5
1655226980000|2022-06-14 17:16:20||81.71||81.71||81.71||81.71|0
1655227020000|2022-06-14 17:17:00|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|73
1655227030000|2022-06-14 17:17:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|1
1655227040000|2022-06-14 17:17:20|81.94||81.94||81.94||81.94||1
1655227050000|2022-06-14 17:17:30|81.89||81.94||81.94||81.89||3
1655227060000|2022-06-14 17:17:40||81.86||81.86||81.86||81.81|0
1655227080000|2022-06-14 17:18:00||81.81||81.81||81.81||81.81|1
1655227090000|2022-06-14 17:18:10|81.89||81.94||81.94||81.89||7
1655227100000|2022-06-14 17:18:20|||||||||1
1655227120000|2022-06-14 17:18:40||81.86||81.86||81.86||81.86|0
1655227130000|2022-06-14 17:18:50||81.81||81.81||81.81||81.81|1
1655227140000|2022-06-14 17:19:00||81.86||81.81||81.86||81.81|2
1655227150000|2022-06-14 17:19:10|81.89||81.89||81.89||81.89||0
1655227160000|2022-06-14 17:19:20|81.94||81.94||81.94||81.94||0
1655227170000|2022-06-14 17:19:30||81.86||81.81||81.86||81.81|0
1655227180000|2022-06-14 17:19:40||81.86||81.81||81.86||81.81|0
1655227190000|2022-06-14 17:19:50|81.89|81.86|81.94|81.81|81.94|81.86|81.89|81.81|2
1655227200000|2022-06-14 17:20:00||81.86||81.86||81.86||81.86|0
1655227210000|2022-06-14 17:20:10||81.81||81.81||81.81||81.81|2
1655227220000|2022-06-14 17:20:20||81.86||81.86||81.86||81.86|0
1655227260000|2022-06-14 17:21:00|81.99||81.94||81.99||81.94||9
1655227270000|2022-06-14 17:21:10|81.99||81.99||81.99||81.99||1
1655227290000|2022-06-14 17:21:30||81.91||81.91||81.91||81.86|0
1655227300000|2022-06-14 17:21:40||81.86||81.86||81.86||81.86|3
1655227310000|2022-06-14 17:21:50|81.94||81.94||81.94||81.94||0
1655227340000|2022-06-14 17:22:20|81.99|81.91|81.99|81.91|82.04|81.91|81.99|81.91|2
1655227350000|2022-06-14 17:22:30|82.04||81.99||82.04||81.99||77
1655227360000|2022-06-14 17:22:40|||||||||9
1655227380000|2022-06-14 17:23:00|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|115
1655227390000|2022-06-14 17:23:10|81.99|81.91|82.04|81.91|82.04|81.91|81.99|81.91|0
1655227400000|2022-06-14 17:23:20|81.99|81.96|82.04|81.96|82.04|81.96|81.99|81.96|31
1655227430000|2022-06-14 17:23:50|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|84
1655227440000|2022-06-14 17:24:00|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|1
1655227450000|2022-06-14 17:24:10|81.89|81.81|81.94|81.86|81.94|81.86|81.89|81.81|76
1655227460000|2022-06-14 17:24:20|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|769
1655227470000|2022-06-14 17:24:30|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|1882
1655227480000|2022-06-14 17:24:40|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|841
1655227490000|2022-06-14 17:24:50|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|165
1655227500000|2022-06-14 17:25:00|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|582
1655227510000|2022-06-14 17:25:10|82.09|81.91|82.04|81.91|82.09|81.91|82.04|81.91|193
1655227520000|2022-06-14 17:25:20|81.99||81.99||81.99||81.99||4
1655227540000|2022-06-14 17:25:40||81.86||81.91||81.91||81.86|3
1655227560000|2022-06-14 17:26:00|||||||||3
1655227580000|2022-06-14 17:26:20||81.86||81.86||81.91||81.86|27
1655227590000|2022-06-14 17:26:30|81.94||81.94||81.99||81.94||14
1655227600000|2022-06-14 17:26:40|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.86|0
1655227610000|2022-06-14 17:26:50||81.86||81.86||81.86||81.86|0
1655227620000|2022-06-14 17:27:00|81.94|81.81|81.99|81.86|81.99|81.86|81.94|81.81|8
1655227640000|2022-06-14 17:27:20|81.94||81.94||81.94||81.94||0
1655227650000|2022-06-14 17:27:30|81.99||81.99||81.99||81.99||1
1655227660000|2022-06-14 17:27:40||81.91||81.86||81.91||81.86|0
1655227670000|2022-06-14 17:27:50||81.91||81.91||81.91||81.91|0
1655227680000|2022-06-14 17:28:00|81.94|81.86|81.94|81.86|81.94|81.91|81.94|81.86|3
1655227700000|2022-06-14 17:28:20|81.99||81.94||81.99||81.94||1
1655227730000|2022-06-14 17:28:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|8
1655227750000|2022-06-14 17:29:10|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|5
1655227760000|2022-06-14 17:29:20||81.76||81.81||81.81||81.76|0
1655227770000|2022-06-14 17:29:30||81.76||81.81||81.81||81.76|0
1655227780000|2022-06-14 17:29:40||81.76||81.76||81.76||81.76|0
1655227790000|2022-06-14 17:29:50|81.84||81.89||81.89||81.84||0
1655227800000|2022-06-14 17:30:00|81.84||81.84||81.89||81.84||0
1655227840000|2022-06-14 17:30:40||81.71||81.76||81.76||81.71|23
1655227850000|2022-06-14 17:30:50||81.71||81.71||81.76||81.71|0
1655227860000|2022-06-14 17:31:00|81.79|81.76|81.84|81.71|81.84|81.76|81.79|81.71|9
1655227870000|2022-06-14 17:31:10||81.76||81.71||81.76||81.71|6
1655227880000|2022-06-14 17:31:20|81.79||81.84||81.84||81.79||0
1655227890000|2022-06-14 17:31:30|81.79||81.84||81.84||81.79||0
1655227900000|2022-06-14 17:31:40|81.79||81.79||81.79||81.79||0
1655227920000|2022-06-14 17:32:00|81.84||81.84||81.84||81.79||4
1655227930000|2022-06-14 17:32:10||81.76||81.76||81.76||81.71|0
1655227940000|2022-06-14 17:32:20|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|1
1655227970000|2022-06-14 17:32:50|||||||||2
1655228010000|2022-06-14 17:33:30|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|7
1655228030000|2022-06-14 17:33:50||81.66||81.66||81.66||81.66|2
1655228040000|2022-06-14 17:34:00|81.74||81.74||81.74||81.74||5
1655228080000|2022-06-14 17:34:40|81.69|81.61|81.69|81.61|81.74|81.61|81.69|81.61|7
1655228090000|2022-06-14 17:34:50|81.74||81.74||81.74||81.74||5
1655228110000|2022-06-14 17:35:10||81.66||81.66||81.66||81.66|0
1655228120000|2022-06-14 17:35:20||81.61||81.61||81.66||81.61|22
1655228130000|2022-06-14 17:35:30|81.69||81.74||81.74||81.69||4
1655228140000|2022-06-14 17:35:40||81.66||81.61||81.66||81.61|0
1655228160000|2022-06-14 17:36:00|81.69||81.69||81.74||81.69||0
1655228190000|2022-06-14 17:36:30|81.74||81.74||81.74||81.69||13
1655228200000|2022-06-14 17:36:40|81.69||81.69||81.74||81.69||0
1655228210000|2022-06-14 17:36:50|81.74||81.69||81.74||81.69||0
1655228220000|2022-06-14 17:37:00|||||||||8
1655228270000|2022-06-14 17:37:50|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|17
1655228280000|2022-06-14 17:38:00|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|7
1655228300000|2022-06-14 17:38:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|8
1655228310000|2022-06-14 17:38:30|81.69||81.69||81.69||81.69||0
1655228330000|2022-06-14 17:38:50|81.64||81.64||81.64||81.64||0
1655228400000|2022-06-14 17:40:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|7
1655228460000|2022-06-14 17:41:00||81.46||81.46||81.46||81.46|3
1655228470000|2022-06-14 17:41:10||81.51||81.46||81.51||81.46|1
1655228480000|2022-06-14 17:41:20||81.51||81.51||81.51||81.51|0
1655228490000|2022-06-14 17:41:30||81.46||81.51||81.51||81.46|0
1655228520000|2022-06-14 17:42:00|||||||||1
1655228530000|2022-06-14 17:42:10|||||||||1
1655228540000|2022-06-14 17:42:20||81.46||81.46||81.46||81.46|13
1655228550000|2022-06-14 17:42:30|81.54||81.54||81.54||81.54||5
1655228590000|2022-06-14 17:43:10|||||||||12
1655228610000|2022-06-14 17:43:30||81.41||81.46||81.46||81.41|19
1655228620000|2022-06-14 17:43:40|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|7
1655228640000|2022-06-14 17:44:00||81.36||81.36||81.36||81.36|58
1655228650000|2022-06-14 17:44:10|81.44|81.41|81.49|81.41|81.49|81.41|81.44|81.31|188
1655228660000|2022-06-14 17:44:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|47
1655228670000|2022-06-14 17:44:30|||||||||25
1655228680000|2022-06-14 17:44:40|||||||||32
1655228690000|2022-06-14 17:44:50|||||||||8
1655228700000|2022-06-14 17:45:00|81.59|81.51|81.54|81.46|81.59|81.51|81.54|81.46|91
1655228710000|2022-06-14 17:45:10|81.59||81.59||81.59||81.54||20
1655228720000|2022-06-14 17:45:20|81.54|81.51|81.59|81.46|81.59|81.51|81.54|81.46|27
1655228730000|2022-06-14 17:45:30||81.51||81.51||81.51||81.51|7
1655228770000|2022-06-14 17:46:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|120
1655228790000|2022-06-14 17:46:30|||||||||13
1655228800000|2022-06-14 17:46:40||81.41||81.46||81.46||81.41|17
1655228830000|2022-06-14 17:47:10||81.41||81.46||81.46||81.41|0
1655228840000|2022-06-14 17:47:20||81.41||81.41||81.46||81.41|0
1655228850000|2022-06-14 17:47:30|81.49||81.49||81.49||81.49||32
1655228870000|2022-06-14 17:47:50|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|1
1655228890000|2022-06-14 17:48:10|||||||||7
1655228900000|2022-06-14 17:48:20|81.49||81.49||81.49||81.49||35
1655228910000|2022-06-14 17:48:30||81.41||81.41||81.41||81.36|0
1655228920000|2022-06-14 17:48:40|81.44|81.36|81.44|81.36|81.44|81.41|81.44|81.36|0
1655228930000|2022-06-14 17:48:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|32
1655229030000|2022-06-14 17:50:30||81.36||81.36||81.36||81.36|25
1655229040000|2022-06-14 17:50:40||81.41||81.36||81.41||81.36|0
1655229050000|2022-06-14 17:50:50||81.41||81.41||81.41||81.41|0
1655229060000|2022-06-14 17:51:00||81.36||81.41||81.41||81.36|0
1655229070000|2022-06-14 17:51:10||81.36||81.41||81.41||81.36|0
1655229080000|2022-06-14 17:51:20||81.36||81.41||81.41||81.36|0
1655229100000|2022-06-14 17:51:40|||||||||9
1655229150000|2022-06-14 17:52:30|||||||||9
1655229200000|2022-06-14 17:53:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|22
1655229240000|2022-06-14 17:54:00|||||||||3
1655229270000|2022-06-14 17:54:30|||||||||3
1655229290000|2022-06-14 17:54:50|||||||||6
1655229320000|2022-06-14 17:55:20|||||||||6
1655229330000|2022-06-14 17:55:30|81.59|81.51|81.59|81.46|81.59|81.51|81.59|81.46|3
1655229340000|2022-06-14 17:55:40||81.51||81.46||81.51||81.46|0
1655229360000|2022-06-14 17:56:00||81.51||81.51||81.51||81.51|0
1655229370000|2022-06-14 17:56:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|7
1655229380000|2022-06-14 17:56:20|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|0
1655229410000|2022-06-14 17:56:50|||||||||6
1655229450000|2022-06-14 17:57:30|||||||||6
1655229480000|2022-06-14 17:58:00|||||||||6
1655229510000|2022-06-14 17:58:30|||||||||6
1655229520000|2022-06-14 17:58:40||81.46||81.46||81.46||81.46|1
1655229530000|2022-06-14 17:58:50|81.54||81.54||81.54||81.54||0
1655229540000|2022-06-14 17:59:00||81.41||81.41||81.41||81.41|1
1655229550000|2022-06-14 17:59:10|81.49||81.49||81.49||81.49||0
1655229570000|2022-06-14 17:59:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|0
1655229620000|2022-06-14 18:00:20|81.59||81.54||81.59||81.54||0
1655229630000|2022-06-14 18:00:30|81.59||81.59||81.59||81.54||0
1655229640000|2022-06-14 18:00:40|||||||||2
1655229650000|2022-06-14 18:00:50|81.54||81.59||81.59||81.54||0
1655229660000|2022-06-14 18:01:00|81.54|81.51|81.59|81.46|81.59|81.51|81.54|81.46|0
1655229670000|2022-06-14 18:01:10||81.51||81.46||81.51||81.46|0
1655229690000|2022-06-14 18:01:30||81.51||81.51||81.51||81.51|0
1655229700000|2022-06-14 18:01:40|81.64||81.59||81.64||81.59||0
1655229710000|2022-06-14 18:01:50|81.64|81.56|81.64|81.51|81.64|81.56|81.64|81.51|0
1655229720000|2022-06-14 18:02:00|81.59||81.59||81.59||81.59||0
1655229730000|2022-06-14 18:02:10|81.64||81.59||81.64||81.59||0
1655229740000|2022-06-14 18:02:20|81.64||81.59||81.64||81.59||0
1655229750000|2022-06-14 18:02:30|81.64||81.64||81.64||81.64||0
1655229760000|2022-06-14 18:02:40||81.56||81.51||81.56||81.51|0
1655229770000|2022-06-14 18:02:50|81.59||81.59||81.59||81.59||0
1655229810000|2022-06-14 18:03:30|81.64||81.64||81.64||81.64||0
1655229820000|2022-06-14 18:03:40|81.59||81.59||81.59||81.59||0
1655229830000|2022-06-14 18:03:50|81.64||81.64||81.64||81.64||0
1655229840000|2022-06-14 18:04:00||81.56||81.56||81.56||81.56|0
1655229870000|2022-06-14 18:04:30|81.59|81.51|81.59|81.51|81.64|81.51|81.59|81.51|5
1655229930000|2022-06-14 18:05:30|81.64||81.64||81.64||81.64||2
1655229950000|2022-06-14 18:05:50||81.56||81.56||81.56||81.56|0
1655229970000|2022-06-14 18:06:10|81.69|81.61|81.69|81.56|81.69|81.61|81.69|81.56|0
1655229980000|2022-06-14 18:06:20|81.64||81.64||81.64||81.64||0
1655229990000|2022-06-14 18:06:30|81.69||81.69||81.69||81.69||0
1655230020000|2022-06-14 18:07:00||81.61||81.61||81.61||81.56|0
1655230030000|2022-06-14 18:07:10||81.56||81.61||81.61||81.56|0
1655230060000|2022-06-14 18:07:40|||||||||8
1655230070000|2022-06-14 18:07:50|||||||||3000
1655230080000|2022-06-14 18:08:00|81.74|81.66|81.74|81.61|81.74|81.66|81.74|81.61|28
1655230100000|2022-06-14 18:08:20||81.66||81.66||81.66||81.66|0
1655230110000|2022-06-14 18:08:30|81.79||81.74||81.79||81.74||3806
1655230120000|2022-06-14 18:08:40||81.61||81.61||81.61||81.61|0
1655230130000|2022-06-14 18:08:50||81.66||81.66||81.66||81.66|0
1655230160000|2022-06-14 18:09:20|81.79||81.79||81.79||81.79||0
1655230180000|2022-06-14 18:09:40|81.74||81.74||81.74||81.74||0
1655230190000|2022-06-14 18:09:50|81.79||81.79||81.79||81.74||0
1655230200000|2022-06-14 18:10:00|81.74||81.74||81.74||81.74||0
1655230210000|2022-06-14 18:10:10|||||||||2
1655230220000|2022-06-14 18:10:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|3
1655230250000|2022-06-14 18:10:50|81.74||81.74||81.74||81.74||1
1655230260000|2022-06-14 18:11:00|81.69||81.74||81.74||81.69||1
1655230270000|2022-06-14 18:11:10|81.69||81.69||81.69||81.69||0
1655230280000|2022-06-14 18:11:20|||||||||1
1655230290000|2022-06-14 18:11:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|25
1655230350000|2022-06-14 18:12:30|||||||||4
1655230410000|2022-06-14 18:13:30|||||||||485
1655230420000|2022-06-14 18:13:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|5
1655230430000|2022-06-14 18:13:50|81.64||81.59||81.64||81.59||25
1655230440000|2022-06-14 18:14:00|81.64||81.59||81.64||81.59||0
1655230470000|2022-06-14 18:14:30|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|1
1655230490000|2022-06-14 18:14:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|4
1655230500000|2022-06-14 18:15:00|81.64||81.64||81.64||81.64||0
1655230510000|2022-06-14 18:15:10|81.59||81.59||81.59||81.59||0
1655230560000|2022-06-14 18:16:00|||||||||2
1655230580000|2022-06-14 18:16:20|||||||||4
1655230610000|2022-06-14 18:16:50|81.64||81.59||81.64||81.59||0
1655230620000|2022-06-14 18:17:00|81.64||81.59||81.64||81.59||0
1655230630000|2022-06-14 18:17:10|81.64||81.59||81.64||81.59||0
1655230650000|2022-06-14 18:17:30|81.64||81.59||81.64||81.59||0
1655230660000|2022-06-14 18:17:40|81.64||81.59||81.64||81.59||0
1655230690000|2022-06-14 18:18:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|0
1655230710000|2022-06-14 18:18:30||81.51||81.56||81.56||81.51|0
1655230780000|2022-06-14 18:19:40|81.69||81.69||81.69||81.69||0
1655230790000|2022-06-14 18:19:50|81.64||81.64||81.64||81.64||0
1655230800000|2022-06-14 18:20:00|81.69||81.64||81.69||81.64||0
1655230810000|2022-06-14 18:20:10|81.69||81.69||81.69||81.69||0
1655230820000|2022-06-14 18:20:20||81.61||81.61||81.61||81.61|0
1655231040000|2022-06-14 18:24:00|||||||||32
1655231070000|2022-06-14 18:24:30||81.56||81.56||81.56||81.56|4
1655231080000|2022-06-14 18:24:40|81.64||81.64||81.69||81.64||0
1655231160000|2022-06-14 18:26:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|4
1655231200000|2022-06-14 18:26:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|3
1655231240000|2022-06-14 18:27:20|81.69||81.69||81.69||81.69||0
1655231250000|2022-06-14 18:27:30|81.64||81.69||81.69||81.64||0
1655231260000|2022-06-14 18:27:40|81.64||81.69||81.69||81.64||0
1655231270000|2022-06-14 18:27:50|81.64||81.64||81.69||81.64||0
1655231280000|2022-06-14 18:28:00|81.69||81.69||81.69||81.69||0
1655231290000|2022-06-14 18:28:10|81.64||81.64||81.69||81.64||0
1655231300000|2022-06-14 18:28:20|81.69||81.69||81.69||81.69||0
1655231310000|2022-06-14 18:28:30|81.64||81.69||81.69||81.64||0
1655231340000|2022-06-14 18:29:00|81.64||81.64||81.69||81.64||0
1655231350000|2022-06-14 18:29:10|81.69||81.69||81.69||81.64||0
1655231360000|2022-06-14 18:29:20|81.64||81.64||81.69||81.64||0
1655231420000|2022-06-14 18:30:20||81.51||81.56||81.56||81.51|3
1655231440000|2022-06-14 18:30:40|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|1
1655231500000|2022-06-14 18:31:40|||||||||11
1655231620000|2022-06-14 18:33:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|2
1655231640000|2022-06-14 18:34:00|81.69|81.61|81.69|81.56|81.69|81.61|81.69|81.56|1
1655231650000|2022-06-14 18:34:10|81.64||81.64||81.64||81.64||0
1655231680000|2022-06-14 18:34:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|2
1655231690000|2022-06-14 18:34:50||81.56||81.56||81.61||81.56|0
1655231700000|2022-06-14 18:35:00||81.61||81.56||81.61||81.56|0
1655231710000|2022-06-14 18:35:10||81.61||81.56||81.61||81.56|0
1655231720000|2022-06-14 18:35:20||81.61||81.61||81.61||81.61|0
1655231790000|2022-06-14 18:36:30||81.56||81.61||81.61||81.56|2
1655231830000|2022-06-14 18:37:10||81.56||81.56||81.56||81.56|0
1655231840000|2022-06-14 18:37:20||81.61||81.61||81.61||81.61|0
1655231860000|2022-06-14 18:37:40||81.56||81.56||81.56||81.56|0
1655231880000|2022-06-14 18:38:00||81.61||81.61||81.61||81.61|0
1655231890000|2022-06-14 18:38:10|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|3
1655231920000|2022-06-14 18:38:40|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|1
1655231940000|2022-06-14 18:39:00|81.74||81.74||81.74||81.74||0
1655231960000|2022-06-14 18:39:20||81.66||81.61||81.66||81.61|0
1655231980000|2022-06-14 18:39:40||81.66||81.61||81.66||81.61|0
1655231990000|2022-06-14 18:39:50|81.69|81.66|81.69|81.61|81.69|81.66|81.69|81.61|0
1655232000000|2022-06-14 18:40:00|81.74||81.74||81.74||81.74||0
1655232010000|2022-06-14 18:40:10|81.69||81.69||81.69||81.69||0
1655232030000|2022-06-14 18:40:30|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|1
1655232120000|2022-06-14 18:42:00|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|6
1655232180000|2022-06-14 18:43:00|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|1
1655232190000|2022-06-14 18:43:10|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|4
1655232220000|2022-06-14 18:43:40|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|2
1655232230000|2022-06-14 18:43:50|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|2
1655232320000|2022-06-14 18:45:20|81.64|81.56|81.64|81.56|81.64|81.56|81.64|81.56|1
1655232330000|2022-06-14 18:45:30|81.69||81.64||81.69||81.64||0
1655232340000|2022-06-14 18:45:40|81.69||81.64||81.69||81.64||0
1655232390000|2022-06-14 18:46:30|81.59|81.51|81.59|81.51|81.59|81.51|81.59|81.51|4
1655232440000|2022-06-14 18:47:20|81.64||81.64||81.64||81.64||7
1655232450000|2022-06-14 18:47:30|81.59||81.59||81.59||81.59||0
1655232460000|2022-06-14 18:47:40|81.64||81.59||81.64||81.59||0
1655232470000|2022-06-14 18:47:50|||||||||3
1655232490000|2022-06-14 18:48:10|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.46|16
1655232510000|2022-06-14 18:48:30|||||||||10
1655232650000|2022-06-14 18:50:50|||||||||1
1655232660000|2022-06-14 18:51:00|||||||||1
1655232700000|2022-06-14 18:51:40|||||||||533
1655232710000|2022-06-14 18:51:50|81.49|81.41|81.49|81.41|81.49|81.41|81.49|81.41|0
1655232740000|2022-06-14 18:52:20|81.54|81.46|81.54|81.46|81.54|81.46|81.54|81.41|355
1655232750000|2022-06-14 18:52:30||81.41||81.41||81.41||81.41|3
1655232770000|2022-06-14 18:52:50||81.46||81.41||81.46||81.41|2
1655232780000|2022-06-14 18:53:00||81.46||81.41||81.46||81.41|80
1655232790000|2022-06-14 18:53:10|81.49||81.49||81.49||81.49||0
1655232800000|2022-06-14 18:53:20|81.54||81.54||81.54||81.54||8
1655232820000|2022-06-14 18:53:40||81.46||81.41||81.46||81.41|21
1655232840000|2022-06-14 18:54:00|81.49|81.46|81.54|81.41|81.54|81.46|81.49|81.41|8
1655232850000|2022-06-14 18:54:10||81.46||81.41||81.46||81.41|20
1655232860000|2022-06-14 18:54:20|81.49||81.54||81.54||81.49||8
1655232870000|2022-06-14 18:54:30|81.49||81.54||81.54||81.49||5
1655232880000|2022-06-14 18:54:40|81.49||81.49||81.54||81.49||2
1655232910000|2022-06-14 18:55:10|||||||||14
1655232950000|2022-06-14 18:55:50||81.36||81.36||81.36||81.36|115
1655232960000|2022-06-14 18:56:00|81.44||81.44||81.44||81.44||0
1655232970000|2022-06-14 18:56:10|81.49|81.41|81.49|81.36|81.49|81.41|81.49|81.36|286
1655232980000|2022-06-14 18:56:20||81.41||81.36||81.41||81.36|41
1655232990000|2022-06-14 18:56:30||81.41||81.36||81.41||81.36|73
1655233000000|2022-06-14 18:56:40|81.44||81.49||81.49||81.44||26
1655233020000|2022-06-14 18:57:00||81.41||81.36||81.41||81.36|10
1655233040000|2022-06-14 18:57:20|81.44||81.49||81.49||81.44||0
1655233050000|2022-06-14 18:57:30||81.41||81.36||81.41||81.36|75
1655233060000|2022-06-14 18:57:40||81.41||81.36||81.41||81.36|7
1655233070000|2022-06-14 18:57:50||81.41||81.36||81.41||81.36|102
1655233080000|2022-06-14 18:58:00|81.44||81.49||81.49||81.44||5
1655233100000|2022-06-14 18:58:20|81.44||81.49||81.49||81.44||27
1655233120000|2022-06-14 18:58:40|81.44||81.44||81.44||81.44||0
1655233130000|2022-06-14 18:58:50|81.49||81.49||81.49||81.44||10
1655233140000|2022-06-14 18:59:00|81.44||81.44||81.49||81.44||0
1655233150000|2022-06-14 18:59:10|81.49||81.49||81.49||81.44||5
1655233160000|2022-06-14 18:59:20|81.44||81.44||81.44||81.44||0
1655233170000|2022-06-14 18:59:30|81.49||81.49||81.49||81.49||2
1655233180000|2022-06-14 18:59:40||81.41||81.36||81.41||81.36|6
1655233190000|2022-06-14 18:59:50||81.41||81.36||81.41||81.36|41
1655233200000|2022-06-14 19:00:00|81.44||81.49||81.49||81.44||5
1655233210000|2022-06-14 19:00:10|81.44|81.41|81.49|81.36|81.49|81.41|81.44|81.36|81
1655233220000|2022-06-14 19:00:20|81.44||81.44||81.44||81.44||0
1655233250000|2022-06-14 19:00:50|81.49||81.44||81.49||81.44||5
1655233260000|2022-06-14 19:01:00|81.49||81.44||81.49||81.44||24
1655233270000|2022-06-14 19:01:10|81.49||81.49||81.49||81.49||5
1655233280000|2022-06-14 19:01:20|81.44||81.49||81.49||81.44||0
1655233290000|2022-06-14 19:01:30|81.44||81.49||81.49||81.44||0
1655233310000|2022-06-14 19:01:50|81.44||81.49||81.49||81.44||2
1655233320000|2022-06-14 19:02:00||81.41||81.36||81.41||81.36|12
1655233340000|2022-06-14 19:02:20|81.44|81.41|81.44|81.36|81.44|81.41|81.44|81.36|115
1655233360000|2022-06-14 19:02:40|||||||||2
1655233390000|2022-06-14 19:03:10|81.49||81.49||81.49||81.49||27
1655233400000|2022-06-14 19:03:20|81.44|81.41|81.49|81.36|81.49|81.41|81.44|81.36|91
1655233410000|2022-06-14 19:03:30|81.44||81.49||81.49||81.44||37
1655233420000|2022-06-14 19:03:40||81.41||81.36||81.41||81.36|122
1655233430000|2022-06-14 19:03:50|81.44|81.41|81.49|81.36|81.49|81.41|81.44|81.36|3
1655233450000|2022-06-14 19:04:10|81.44||81.49||81.49||81.44||2
1655233460000|2022-06-14 19:04:20||81.41||81.36||81.41||81.36|49
1655233470000|2022-06-14 19:04:30||81.41||81.36||81.41||81.36|190
1655233480000|2022-06-14 19:04:40||81.41||81.36||81.41||81.36|183
1655233490000|2022-06-14 19:04:50|81.44||81.49||81.49||81.44||2
1655233500000|2022-06-14 19:05:00|81.44||81.49||81.49||81.44||2
1655233510000|2022-06-14 19:05:10|81.44||81.44||81.49||81.44||0
1655233530000|2022-06-14 19:05:30|81.49||81.49||81.49||81.44||11
1655233550000|2022-06-14 19:05:50|81.44||81.49||81.49||81.44||0
1655233560000|2022-06-14 19:06:00|81.44||81.44||81.49||81.44||5
1655233580000|2022-06-14 19:06:20|81.49||81.44||81.49||81.44||0
1655233590000|2022-06-14 19:06:30|81.49||81.44||81.49||81.44||0
1655233600000|2022-06-14 19:06:40|81.49||81.49||81.49||81.44||5
1655233610000|2022-06-14 19:06:50|81.44||81.49||81.49||81.44||0
1655233620000|2022-06-14 19:07:00|81.44||81.44||81.49||81.44||0
1655233630000|2022-06-14 19:07:10|81.49||81.49||81.49||81.44||0
1655233640000|2022-06-14 19:07:20|81.44||81.44||81.49||81.44||0
1655233650000|2022-06-14 19:07:30|81.49||81.49||81.49||81.44||962
1655233660000|2022-06-14 19:07:40|81.44||81.44||81.44||81.44||0
1655233690000|2022-06-14 19:08:10|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|55
1655233700000|2022-06-14 19:08:20|81.39||81.39||81.39||81.39||0
1655233710000|2022-06-14 19:08:30|81.44||81.44||81.44||81.44||0
1655233720000|2022-06-14 19:08:40|81.39||81.39||81.39||81.39||85
1655233730000|2022-06-14 19:08:50|||||||||120
1655233750000|2022-06-14 19:09:10|81.44||81.44||81.44||81.44||78
1655233760000|2022-06-14 19:09:20|81.39||81.39||81.39||81.39||0
1655233800000|2022-06-14 19:10:00|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|16
1655233890000|2022-06-14 19:11:30|||||||||23
1655233930000|2022-06-14 19:12:10||81.31||81.31||81.31||81.31|58
1655233940000|2022-06-14 19:12:20|81.39||81.44||81.44||81.39||12
1655233950000|2022-06-14 19:12:30|81.39||81.39||81.39||81.39||0
1655234030000|2022-06-14 19:13:50|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|84
1655234160000|2022-06-14 19:16:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|29
1655234170000|2022-06-14 19:16:10|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|15
1655234180000|2022-06-14 19:16:20||81.21||81.21||81.21||81.21|142
1655234190000|2022-06-14 19:16:30||81.26||81.21||81.26||81.21|8
1655234210000|2022-06-14 19:16:50|81.29||81.29||81.29||81.29||119
1655234220000|2022-06-14 19:17:00|81.34|81.26|81.34|81.21|81.34|81.26|81.29|81.21|11
1655234230000|2022-06-14 19:17:10|81.29|81.16|81.29|81.16|81.34|81.21|81.29|81.16|185
1655234270000|2022-06-14 19:17:50|81.24||81.29||81.29||81.24||30
1655234280000|2022-06-14 19:18:00|81.24|81.11|81.24|81.11|81.24|81.16|81.24|81.11|283
1655234290000|2022-06-14 19:18:10|81.19||81.24||81.24||81.19||25
1655234310000|2022-06-14 19:18:30|81.19|81.16|81.24|81.11|81.24|81.16|81.19|81.11|12
1655234340000|2022-06-14 19:19:00|||||||||545
1655234350000|2022-06-14 19:19:10||81.16||81.16||81.16||81.16|0
1655234360000|2022-06-14 19:19:20||81.11||81.16||81.16||81.11|20
1655234370000|2022-06-14 19:19:30|81.19|81.11|81.19|81.11|81.19|81.11|81.19|81.11|6
1655234390000|2022-06-14 19:19:50|81.24|81.16|81.24|81.16|81.24|81.16|81.24|81.16|6
1655234400000|2022-06-14 19:20:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.16|53
1655234420000|2022-06-14 19:20:20|||||||||43
1655234430000|2022-06-14 19:20:30|||||||||28
1655234460000|2022-06-14 19:21:00|81.24|81.16|81.29|81.21|81.29|81.21|81.24|81.16|452
1655234470000|2022-06-14 19:21:10|||||||||2
1655234480000|2022-06-14 19:21:20|||||||||2
1655234490000|2022-06-14 19:21:30|||||||||42
1655234500000|2022-06-14 19:21:40|81.34||81.34||81.34||81.29||138
1655234510000|2022-06-14 19:21:50|81.29||81.34||81.34||81.29||0
1655234520000|2022-06-14 19:22:00||81.26||81.21||81.26||81.21|34
1655234530000|2022-06-14 19:22:10|81.29||81.29||81.29||81.29||74
1655234540000|2022-06-14 19:22:20|81.34||81.29||81.34||81.29||18
1655234550000|2022-06-14 19:22:30|||||||||46
1655234560000|2022-06-14 19:22:40|81.34||81.29||81.34||81.29||15
1655234570000|2022-06-14 19:22:50|81.34|81.26|81.34|81.26|81.34|81.26|81.29|81.26|105
1655234580000|2022-06-14 19:23:00|81.29|81.21|81.29|81.21|81.29|81.21|81.29|81.21|10
1655234620000|2022-06-14 19:23:40|81.34||81.34||81.34||81.34||5
1655234630000|2022-06-14 19:23:50|81.29||81.34||81.34||81.29||0
1655234640000|2022-06-14 19:24:00|81.29||81.34||81.34||81.29||0
1655234650000|2022-06-14 19:24:10|81.29||81.29||81.34||81.29||0
1655234670000|2022-06-14 19:24:30|81.34||81.29||81.34||81.29||0
1655234680000|2022-06-14 19:24:40|||||||||1
1655234690000|2022-06-14 19:24:50||81.16||81.21||81.21||81.16|0
1655234700000|2022-06-14 19:25:00|81.24|81.16|81.29|81.16|81.29|81.16|81.24|81.16|1
1655234710000|2022-06-14 19:25:10||81.21||81.21||81.21||81.21|0
1655234720000|2022-06-14 19:25:20|||||||||71
1655234730000|2022-06-14 19:25:30|81.34|81.26|81.34|81.26|81.34|81.26|81.34|81.26|55
1655234740000|2022-06-14 19:25:40|||||||||34
1655234760000|2022-06-14 19:26:00|||||||||1
1655234770000|2022-06-14 19:26:10||81.21||81.21||81.21||81.21|41
1655234780000|2022-06-14 19:26:20|81.39|81.26|81.39|81.26|81.39|81.26|81.34|81.26|7
1655234790000|2022-06-14 19:26:30|81.34||81.34||81.34||81.34||42
1655234820000|2022-06-14 19:27:00|81.39|81.31|81.39|81.31|81.39|81.31|81.39|81.31|48
1655234840000|2022-06-14 19:27:20|||||||||125
1655234900000|2022-06-14 19:28:20|||||||||16
1655234920000|2022-06-14 19:28:40|81.44|81.36|81.44|81.36|81.44|81.36|81.44|81.36|28
1655234930000|2022-06-14 19:28:50|81.39|81.31|81.44|81.31|81.44|81.31|81.39|81.31|1
1655234940000|2022-06-14 19:29:00||81.36||81.36||81.36||81.36|0
1655234970000|2022-06-14 19:29:30|81.49|81.41|81.54|81.41|81.54|81.41|81.49|81.41|31
1655234980000|2022-06-14 19:29:40|81.49||81.49||81.49||81.49||0
1655235000000|2022-06-14 19:30:00|81.54||81.54||81.54||81.49||11
1655235010000|2022-06-14 19:30:10|81.49|81.46|81.54|81.46|81.54|81.46|81.49|81.46|4
1655235020000|2022-06-14 19:30:20|81.59|81.51|81.64|81.51|81.64|81.51|81.59|81.51|11
1655235030000|2022-06-14 19:30:30|81.59||81.64||81.64||81.59||2
1655235040000|2022-06-14 19:30:40||81.56||81.56||81.56||81.56|0
1655235050000|2022-06-14 19:30:50|81.69||81.64||81.69||81.64||3
1655235060000|2022-06-14 19:31:00|81.69||81.69||81.69||81.69||1
1655235070000|2022-06-14 19:31:10|81.64|81.51|81.64|81.51|81.64|81.51|81.64|81.51|1
1655235080000|2022-06-14 19:31:20|81.59||81.64||81.64||81.59||0
1655235090000|2022-06-14 19:31:30|81.59||81.59||81.59||81.59||0
1655235100000|2022-06-14 19:31:40|81.64||81.64||81.64||81.59||1
1655235110000|2022-06-14 19:31:50|81.69|81.56|81.69|81.56|81.69|81.56|81.69|81.56|0
1655235140000|2022-06-14 19:32:20|81.74|81.61|81.74|81.61|81.74|81.61|81.74|81.61|9
1655235150000|2022-06-14 19:32:30||81.66||81.66||81.66||81.66|0
1655235160000|2022-06-14 19:32:40|||||||||9
1655235170000|2022-06-14 19:32:50|||||||||3
1655235180000|2022-06-14 19:33:00|81.79||81.79||81.79||81.79||6
1655235190000|2022-06-14 19:33:10|81.74||81.74||81.74||81.74||0
1655235200000|2022-06-14 19:33:20|81.79||81.79||81.79||81.74||7
1655235220000|2022-06-14 19:33:40|81.74|81.61|81.74|81.61|81.74|81.61|81.69|81.61|15
1655235240000|2022-06-14 19:34:00|81.69||81.69||81.74||81.69||0
1655235250000|2022-06-14 19:34:10|81.74||81.74||81.74||81.69||0
1655235260000|2022-06-14 19:34:20|81.69||81.74||81.74||81.69||0
1655235270000|2022-06-14 19:34:30|81.69||81.69||81.74||81.69||0
1655235300000|2022-06-14 19:35:00|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|8
1655235320000|2022-06-14 19:35:20|81.69|81.61|81.69|81.61|81.74|81.61|81.69|81.61|1
1655235370000|2022-06-14 19:36:10|81.74|81.66|81.79|81.66|81.79|81.66|81.74|81.66|4
1655235400000|2022-06-14 19:36:40|81.74||81.74||81.74||81.74||0
1655235460000|2022-06-14 19:37:40|81.79|81.71|81.84|81.71|81.84|81.71|81.79|81.66|5
1655235480000|2022-06-14 19:38:00|81.89|81.76|81.89|81.76|81.89|81.76|81.84|81.76|88
1655235490000|2022-06-14 19:38:10||81.81||81.76||81.81||81.76|1
1655235500000|2022-06-14 19:38:20|81.84||81.89||81.89||81.84||10
1655235540000|2022-06-14 19:39:00||81.81||81.76||81.81||81.76|2
1655235550000|2022-06-14 19:39:10||81.81||81.81||81.81||81.81|0
1655235560000|2022-06-14 19:39:20|81.84|81.76|81.89|81.76|81.89|81.76|81.84|81.76|36
1655235570000|2022-06-14 19:39:30|81.84||81.89||81.89||81.84||15
1655235580000|2022-06-14 19:39:40|81.84||81.84||81.89||81.84||24
1655235600000|2022-06-14 19:40:00|81.89|81.81|81.89|81.76|81.89|81.81|81.89|81.76|118
1655235610000|2022-06-14 19:40:10||81.81||81.76||81.81||81.76|0
1655235630000|2022-06-14 19:40:30|81.84||81.89||81.89||81.84||2
1655235640000|2022-06-14 19:40:40|81.84|81.71|81.84|81.71|81.84|81.71|81.84|81.71|6
1655235650000|2022-06-14 19:40:50||81.76||81.76||81.76||81.76|0
1655235660000|2022-06-14 19:41:00|||||||||1
1655235670000|2022-06-14 19:41:10|81.89||81.89||81.89||81.84||95
1655235690000|2022-06-14 19:41:30||81.81||81.81||81.81||81.81|2
1655235710000|2022-06-14 19:41:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|53
1655235720000|2022-06-14 19:42:00|81.99||81.99||81.99||81.94||3
1655235730000|2022-06-14 19:42:10|81.94||81.94||81.94||81.94||0
1655235750000|2022-06-14 19:42:30||81.81||81.81||81.86||81.81|0
1655235760000|2022-06-14 19:42:40|81.89||81.89||81.89||81.89||0
1655235770000|2022-06-14 19:42:50|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|1
1655235780000|2022-06-14 19:43:00||81.71||81.71||81.71||81.71|1
1655235790000|2022-06-14 19:43:10|81.79||81.84||81.84||81.79||0
1655235800000|2022-06-14 19:43:20|81.79||81.84||81.84||81.79||0
1655235810000|2022-06-14 19:43:30|81.79|81.76|81.84|81.76|81.84|81.76|81.79|81.76|0
1655235840000|2022-06-14 19:44:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|1
1655235850000|2022-06-14 19:44:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|0
1655235860000|2022-06-14 19:44:20|81.89||81.89||81.89||81.89||110
1655235870000|2022-06-14 19:44:30|81.84|81.81|81.89|81.76|81.89|81.81|81.84|81.76|284
1655235880000|2022-06-14 19:44:40|81.84||81.84||81.89||81.84||194
1655235890000|2022-06-14 19:44:50|81.89||81.89||81.89||81.84||174
1655235900000|2022-06-14 19:45:00|81.84||81.89||81.89||81.84||228
1655235910000|2022-06-14 19:45:10|81.84||81.89||81.89||81.84||76
1655235920000|2022-06-14 19:45:20||81.81||81.76||81.81||81.76|5
1655235930000|2022-06-14 19:45:30|81.84|81.81|81.89|81.81|81.89|81.81|81.84|81.81|27
1655235940000|2022-06-14 19:45:40||81.76||81.76||81.81||81.76|51
1655235950000|2022-06-14 19:45:50|81.84|81.81|81.89|81.81|81.89|81.81|81.84|81.81|2
1655235960000|2022-06-14 19:46:00||81.76||81.76||81.76||81.76|0
1655235970000|2022-06-14 19:46:10|81.84|81.81|81.89|81.81|81.89|81.81|81.84|81.76|13
1655236000000|2022-06-14 19:46:40|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|3
1655236010000|2022-06-14 19:46:50|||||||||16
1655236020000|2022-06-14 19:47:00|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|0
1655236030000|2022-06-14 19:47:10|81.94|81.86|81.94|81.86|81.94|81.86|81.89|81.81|14
1655236080000|2022-06-14 19:48:00|81.99||81.99||81.99||81.99||156
1655236090000|2022-06-14 19:48:10|81.94||81.94||81.94||81.94||0
1655236110000|2022-06-14 19:48:30|81.99||81.99||81.99||81.94||79
1655236120000|2022-06-14 19:48:40||81.91||81.91||81.91||81.86|0
1655236130000|2022-06-14 19:48:50|||||||||19
1655236140000|2022-06-14 19:49:00|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|211
1655236150000|2022-06-14 19:49:10|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|43
1655236170000|2022-06-14 19:49:30||81.91||81.91||81.96||81.91|195
1655236180000|2022-06-14 19:49:40||81.96||81.96||81.96||81.96|0
1655236190000|2022-06-14 19:49:50||81.91||81.91||81.91||81.91|0
1655236200000|2022-06-14 19:50:00|81.99|81.96|81.89|81.81|81.99|81.96|81.89|81.81|2
1655236210000|2022-06-14 19:50:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|100
1655236220000|2022-06-14 19:50:20|81.99|81.91|81.99|81.86|81.99|81.91|81.99|81.86|8
1655236230000|2022-06-14 19:50:30|81.94|81.91|81.99|81.86|81.99|81.91|81.94|81.86|0
1655236240000|2022-06-14 19:50:40|81.94||81.99||81.99||81.94||0
1655236250000|2022-06-14 19:50:50|81.94|81.91|81.94|81.86|81.94|81.91|81.94|81.86|0
1655236260000|2022-06-14 19:51:00||81.81||81.86||81.86||81.81|5
1655236270000|2022-06-14 19:51:10||81.81||81.86||81.86||81.81|100
1655236280000|2022-06-14 19:51:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|69
1655236300000|2022-06-14 19:51:40||81.86||81.86||81.86||81.86|31
1655236310000|2022-06-14 19:51:50|81.94|81.91|81.94|81.86|81.94|81.91|81.94|81.86|50
1655236320000|2022-06-14 19:52:00|81.99|81.91|81.94|81.86|81.99|81.91|81.94|81.86|5
1655236330000|2022-06-14 19:52:10|||||||||2
1655236340000|2022-06-14 19:52:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|59
1655236350000|2022-06-14 19:52:30|82.04|81.96|82.04|81.96|82.04|81.96|81.99|81.96|7
1655236370000|2022-06-14 19:52:50|||||||||23
1655236380000|2022-06-14 19:53:00|81.99|81.86|81.94|81.86|81.99|81.86|81.94|81.86|297
1655236390000|2022-06-14 19:53:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|1
1655236410000|2022-06-14 19:53:30|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|66
1655236420000|2022-06-14 19:53:40|81.94||81.89||81.94||81.89||0
1655236440000|2022-06-14 19:54:00|81.94|81.86|81.84|81.76|81.94|81.86|81.84|81.76|42
1655236450000|2022-06-14 19:54:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|112
1655236470000|2022-06-14 19:54:30|81.94|81.86|81.94|81.81|81.94|81.86|81.94|81.81|5
1655236480000|2022-06-14 19:54:40|81.89|81.76|81.84|81.76|81.89|81.81|81.84|81.76|46
1655236490000|2022-06-14 19:54:50|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|159
1655236500000|2022-06-14 19:55:00|81.89||81.84||81.89||81.84||2
1655236510000|2022-06-14 19:55:10||81.71||81.76||81.76||81.71|78
1655236520000|2022-06-14 19:55:20|81.89|81.71|81.89|81.76|81.89|81.81|81.89|81.71|55
1655236530000|2022-06-14 19:55:30|81.94|81.81|81.94|81.81|81.94|81.81|81.94|81.76|63
1655236540000|2022-06-14 19:55:40||81.86||81.86||81.86||81.86|0
1655236550000|2022-06-14 19:55:50|81.99||81.99||81.99||81.99||1
1655236560000|2022-06-14 19:56:00|81.94||81.99||81.99||81.94||11
1655236570000|2022-06-14 19:56:10|81.94||81.99||81.99||81.94||250
1655236580000|2022-06-14 19:56:20|81.94|81.91|81.99|81.91|81.99|81.91|81.94|81.91|207
1655236590000|2022-06-14 19:56:30|||||||||5
1655236600000|2022-06-14 19:56:40|82.04|81.86|82.04|81.91|82.04|81.91|82.04|81.86|298
1655236610000|2022-06-14 19:56:50|81.99||82.04||82.04||81.99||239
1655236630000|2022-06-14 19:57:10|81.99|81.86|81.99|81.86|81.99|81.86|81.99|81.86|44
1655236640000|2022-06-14 19:57:20|81.94||81.99||81.99||81.94||34
1655236650000|2022-06-14 19:57:30|81.94|81.91|81.99|81.91|81.99|81.91|81.94|81.91|5
1655236670000|2022-06-14 19:57:50||81.86||81.91||81.91||81.86|100
1655236680000|2022-06-14 19:58:00|||||||||5
1655236690000|2022-06-14 19:58:10|||||||||1
1655236700000|2022-06-14 19:58:20|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|43
1655236710000|2022-06-14 19:58:30|81.99|81.91|81.99|81.86|81.99|81.91|81.99|81.86|280
1655236720000|2022-06-14 19:58:40|81.94|81.91|81.89|81.81|81.99|81.91|81.89|81.81|92
1655236730000|2022-06-14 19:58:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|70
1655236740000|2022-06-14 19:59:00|81.99||81.99||81.99||81.99||60
1655236750000|2022-06-14 19:59:10|81.94||81.94||81.94||81.94||0
1655236790000|2022-06-14 19:59:50|||||||||2
1655272860000|2022-06-15 06:01:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|3050
1655272870000|2022-06-15 06:01:10|||||||||100
1655272880000|2022-06-15 06:01:20|83.14|83.11|83.14|83.06|83.14|83.11|83.14|83.06|0
1655272890000|2022-06-15 06:01:30|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|60
1655272900000|2022-06-15 06:01:40|||||||||100
1655272930000|2022-06-15 06:02:10|||||||||1991
1655272940000|2022-06-15 06:02:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|546
1655272950000|2022-06-15 06:02:30|83.09|83.01|83.04|82.96|83.09|83.01|83.04|82.96|40
1655272960000|2022-06-15 06:02:40|83.09|83.01|83.09|82.96|83.09|83.01|83.09|82.96|15
1655272970000|2022-06-15 06:02:50|83.04||83.04||83.04||83.04||0
1655273000000|2022-06-15 06:03:20|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|22
1655273010000|2022-06-15 06:03:30|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|117
1655273020000|2022-06-15 06:03:40|82.89||82.89||82.89||82.89||0
1655273030000|2022-06-15 06:03:50|82.84||82.84||82.84||82.84||0
1655273040000|2022-06-15 06:04:00|82.89||82.89||82.89||82.89||0
1655273050000|2022-06-15 06:04:10|82.94|82.81|82.94|82.86|82.94|82.86|82.94|82.81|34
1655273070000|2022-06-15 06:04:30|82.99|82.91|83.09|83.01|83.09|83.01|82.99|82.91|150
1655273080000|2022-06-15 06:04:40|||||||||33
1655273090000|2022-06-15 06:04:50|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|25
1655273100000|2022-06-15 06:05:00|83.19|83.11|83.39|83.26|83.39|83.26|83.19|83.11|231
1655273110000|2022-06-15 06:05:10|83.34|83.31|83.34|83.26|83.34|83.31|83.34|83.26|8
1655273120000|2022-06-15 06:05:20|||||||||107
1655273130000|2022-06-15 06:05:30|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|12
1655273140000|2022-06-15 06:05:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|49
1655273160000|2022-06-15 06:06:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|108
1655273170000|2022-06-15 06:06:10|83.44|83.36|83.49|83.36|83.49|83.36|83.44|83.31|5
1655273180000|2022-06-15 06:06:20|83.44||83.44||83.44||83.44||33
1655273190000|2022-06-15 06:06:30|83.54|83.41|83.44|83.36|83.54|83.41|83.44|83.36|35
1655273210000|2022-06-15 06:06:50|83.54|83.41|83.49|83.41|83.54|83.41|83.49|83.41|6
1655273230000|2022-06-15 06:07:10|83.54|83.46|83.49|83.41|83.59|83.46|83.49|83.41|25
1655273300000|2022-06-15 06:08:20|83.44|83.31|83.44|83.31|83.44|83.31|83.44|83.31|194
1655273310000|2022-06-15 06:08:30|83.49|83.41|83.49|83.36|83.54|83.41|83.44|83.36|204
1655273320000|2022-06-15 06:08:40|83.54|83.46|83.54|83.41|83.59|83.46|83.54|83.41|43
1655273330000|2022-06-15 06:08:50|83.59|83.46|83.59|83.46|83.64|83.56|83.59|83.46|324
1655273340000|2022-06-15 06:09:00|83.64|83.51|83.59|83.46|83.64|83.51|83.59|83.46|19
1655273350000|2022-06-15 06:09:10|83.64|83.51|83.64|83.51|83.64|83.51|83.64|83.51|18
1655273360000|2022-06-15 06:09:20||83.56||83.56||83.56||83.56|43
1655273380000|2022-06-15 06:09:40|83.74|83.61|83.74|83.61|83.74|83.61|83.74|83.61|47
1655273390000|2022-06-15 06:09:50|83.69||83.69||83.69||83.69||0
1655273420000|2022-06-15 06:10:20||83.56||83.56||83.56||83.56|16
1655273430000|2022-06-15 06:10:30|83.64|83.51|83.64|83.51|83.64|83.51|83.64|83.51|8
1655273440000|2022-06-15 06:10:40||83.56||83.51||83.56||83.51|3
1655273460000|2022-06-15 06:11:00|83.59|83.46|83.59|83.46|83.59|83.46|83.59|83.46|5
1655273470000|2022-06-15 06:11:10|83.54||83.54||83.54||83.54||0
1655273480000|2022-06-15 06:11:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|7
1655273490000|2022-06-15 06:11:30||83.46||83.46||83.46||83.46|0
1655273500000|2022-06-15 06:11:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|65
1655273520000|2022-06-15 06:12:00|83.69||83.69||83.69||83.69||24
1655273530000|2022-06-15 06:12:10|83.74|83.61|83.74|83.66|83.74|83.66|83.74|83.61|198
1655273540000|2022-06-15 06:12:20|83.79|83.71|83.84|83.76|83.84|83.76|83.74|83.71|36
1655273550000|2022-06-15 06:12:30||83.71||83.76||83.76||83.71|242
1655273560000|2022-06-15 06:12:40|83.79|83.71|83.79|83.66|83.79|83.71|83.79|83.66|56
1655273580000|2022-06-15 06:13:00|83.74||83.74||83.74||83.74||0
1655273590000|2022-06-15 06:13:10|83.79||83.79||83.79||83.74||50
1655273600000|2022-06-15 06:13:20|83.74|83.71|83.79|83.71|83.79|83.71|83.74|83.66|367
1655273610000|2022-06-15 06:13:30||83.66||83.71||83.71||83.66|0
1655273620000|2022-06-15 06:13:40|||||||||42
1655273630000|2022-06-15 06:13:50|||||||||50
1655273650000|2022-06-15 06:14:10|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|9
1655273660000|2022-06-15 06:14:20|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|77
1655273670000|2022-06-15 06:14:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|31
1655273690000|2022-06-15 06:14:50|||||||||9
1655273700000|2022-06-15 06:15:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|16
1655273720000|2022-06-15 06:15:20|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|107
1655273740000|2022-06-15 06:15:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|25
1655273750000|2022-06-15 06:15:50||83.51||83.51||83.51||83.51|0
1655273760000|2022-06-15 06:16:00||83.56||83.56||83.56||83.51|0
1655273790000|2022-06-15 06:16:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|71
1655273810000|2022-06-15 06:16:50|83.79|83.66|83.79|83.66|83.84|83.71|83.79|83.66|150
1655273830000|2022-06-15 06:17:10|83.84|83.71|83.84|83.76|83.84|83.76|83.84|83.71|250
1655273840000|2022-06-15 06:17:20|83.89|83.81|83.94|83.81|83.94|83.81|83.89|83.81|56
1655273850000|2022-06-15 06:17:30||83.86||83.86||83.86||83.86|0
1655273870000|2022-06-15 06:17:50|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|26
1655273890000|2022-06-15 06:18:10|||||||||5
1655273900000|2022-06-15 06:18:20|83.94|83.86|83.94|83.86|83.94|83.91|83.94|83.86|40
1655273910000|2022-06-15 06:18:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|6
1655273940000|2022-06-15 06:19:00|84.04||84.04||84.04||84.04||16
1655273950000|2022-06-15 06:19:10|83.99|83.96|84.04|83.91|84.04|83.96|83.99|83.91|9
1655273960000|2022-06-15 06:19:20|83.99|83.96|84.04|83.91|84.04|83.96|83.99|83.91|15
1655273970000|2022-06-15 06:19:30|84.14|83.96|84.09|84.01|84.14|84.01|84.09|83.96|195
1655273980000|2022-06-15 06:19:40|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|7
1655273990000|2022-06-15 06:19:50|||||||||2
1655274000000|2022-06-15 06:20:00|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|25
1655274010000|2022-06-15 06:20:10|84.09|84.06|84.09|84.01|84.09|84.06|84.09|83.96|46
1655274020000|2022-06-15 06:20:20||83.96||84.01||84.01||83.96|19
1655274030000|2022-06-15 06:20:30|||||||||1
1655274040000|2022-06-15 06:20:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|383
1655274050000|2022-06-15 06:20:50|||||||||100
1655274060000|2022-06-15 06:21:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|532
1655274070000|2022-06-15 06:21:10|84.14|84.06|84.19|84.11|84.24|84.11|84.14|84.06|433
1655274080000|2022-06-15 06:21:20|84.24|84.16|84.19|84.11|84.29|84.16|84.19|84.11|32
1655274090000|2022-06-15 06:21:30||84.06||84.06||84.11||84.06|0
1655274100000|2022-06-15 06:21:40|84.24|84.11|84.24|84.16|84.24|84.16|84.24|84.11|189
1655274110000|2022-06-15 06:21:50|||||||||16
1655274120000|2022-06-15 06:22:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|77
1655274130000|2022-06-15 06:22:10|84.34|84.26|84.34|84.26|84.39|84.26|84.34|84.26|1
1655274140000|2022-06-15 06:22:20|||||||||28
1655274160000|2022-06-15 06:22:40|84.39|84.21|84.39|84.31|84.39|84.31|84.39|84.21|55
1655274170000|2022-06-15 06:22:50|84.44|84.26|84.34|84.21|84.44|84.36|84.34|84.21|219
1655274180000|2022-06-15 06:23:00|||||||||42
1655274190000|2022-06-15 06:23:10|84.29|84.16|84.29|84.21|84.29|84.21|84.29|84.16|0
1655274200000|2022-06-15 06:23:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|8
1655274220000|2022-06-15 06:23:40||84.11||84.11||84.11||84.11|0
1655274230000|2022-06-15 06:23:50|84.19|84.06|84.19|84.06|84.19|84.06|84.19|84.06|0
1655274240000|2022-06-15 06:24:00||84.11||84.06||84.11||84.06|0
1655274250000|2022-06-15 06:24:10|84.24|84.11|84.24|84.16|84.24|84.16|84.24|84.11|11
1655274320000|2022-06-15 06:25:20|84.19|84.06|84.14|84.01|84.19|84.06|84.14|84.01|194
1655274330000|2022-06-15 06:25:30|84.09||84.09||84.09||84.09||0
1655274360000|2022-06-15 06:26:00|||||||||10
1655274390000|2022-06-15 06:26:30|84.19|84.06|84.19|84.06|84.19|84.06|84.14|84.06|46
1655274400000|2022-06-15 06:26:40|84.24|84.11|84.24|84.11|84.24|84.11|84.24|84.11|0
1655274410000|2022-06-15 06:26:50|84.19||84.24||84.24||84.19||0
1655274440000|2022-06-15 06:27:20|84.19||84.19||84.19||84.19||0
1655274450000|2022-06-15 06:27:30|84.24||84.24||84.24||84.24||0
1655274460000|2022-06-15 06:27:40|84.19||84.24||84.24||84.19||0
1655274500000|2022-06-15 06:28:20|84.19||84.19||84.19||84.19||0
1655274520000|2022-06-15 06:28:40||84.06||84.06||84.06||84.06|1
1655274540000|2022-06-15 06:29:00|84.14|84.01|84.14|84.01|84.14|84.01|84.14|84.01|0
1655274590000|2022-06-15 06:29:50|84.09|83.96|84.14|84.01|84.14|84.01|84.09|83.96|0
1655274600000|2022-06-15 06:30:00|84.09|83.96|84.04|83.96|84.09|83.96|84.04|83.96|0
1655274640000|2022-06-15 06:30:40|84.09||84.09||84.09||84.09||6
1655274650000|2022-06-15 06:30:50||84.01||84.01||84.01||84.01|0
1655274660000|2022-06-15 06:31:00||83.96||83.96||83.96||83.96|23
1655274670000|2022-06-15 06:31:10|84.04|84.01|84.09|84.01|84.09|84.01|84.04|84.01|46
1655274680000|2022-06-15 06:31:20|84.04|83.96|84.14|84.01|84.14|84.01|84.04|83.96|55
1655274690000|2022-06-15 06:31:30|84.09|83.96|84.09|83.96|84.09|83.96|84.09|83.96|32
1655274700000|2022-06-15 06:31:40|84.14|84.01|84.14|84.01|84.14|84.06|84.14|84.01|83
1655274710000|2022-06-15 06:31:50|84.09||84.09||84.09||84.09||41
1655274720000|2022-06-15 06:32:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|1
1655274730000|2022-06-15 06:32:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|30
1655274740000|2022-06-15 06:32:20|84.04|83.96|84.04|83.91|84.04|83.96|83.99|83.91|145
1655274750000|2022-06-15 06:32:30|84.09|83.96|84.14|84.01|84.14|84.01|84.09|83.96|127
1655274760000|2022-06-15 06:32:40|84.09|84.06|84.19|84.06|84.19|84.06|84.09|84.06|104
1655274780000|2022-06-15 06:33:00|84.14|84.01|84.14|84.01|84.14|84.01|84.14|84.01|209
1655274800000|2022-06-15 06:33:20|84.19|84.06|84.19|84.11|84.19|84.11|84.19|84.06|101
1655274820000|2022-06-15 06:33:40||84.06||84.06||84.06||84.06|4
1655274830000|2022-06-15 06:33:50|84.14||84.14||84.14||84.14||0
1655274860000|2022-06-15 06:34:20|84.24|84.11|84.24|84.11|84.24|84.11|84.24|84.11|64
1655274870000|2022-06-15 06:34:30|84.19||84.19||84.19||84.19||0
1655274880000|2022-06-15 06:34:40||84.06||84.06||84.11||84.06|85
1655274890000|2022-06-15 06:34:50||84.11||84.06||84.11||84.06|0
1655274900000|2022-06-15 06:35:00||84.11||84.06||84.11||84.06|0
1655274910000|2022-06-15 06:35:10||84.11||84.06||84.11||84.06|0
1655274920000|2022-06-15 06:35:20||84.11||84.11||84.11||84.06|0
1655274930000|2022-06-15 06:35:30||84.06||84.11||84.11||84.06|0
1655274940000|2022-06-15 06:35:40||84.06||84.06||84.11||84.06|0
1655274960000|2022-06-15 06:36:00|||||||||7682
1655275040000|2022-06-15 06:37:20||84.11||84.06||84.11||84.06|1
1655275060000|2022-06-15 06:37:40|84.14||84.14||84.14||84.14||0
1655275070000|2022-06-15 06:37:50|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|5
1655275080000|2022-06-15 06:38:00||84.11||84.11||84.11||84.06|3
1655275090000|2022-06-15 06:38:10||84.06||84.06||84.06||84.06|0
1655275120000|2022-06-15 06:38:40||84.11||84.11||84.11||84.11|0
1655275160000|2022-06-15 06:39:20|||||||||200
1655275170000|2022-06-15 06:39:30||84.06||84.06||84.11||84.06|2
1655275180000|2022-06-15 06:39:40|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.11|5
1655275190000|2022-06-15 06:39:50||84.06||84.11||84.11||84.06|1
1655275200000|2022-06-15 06:40:00||84.06||84.11||84.11||84.06|0
1655275230000|2022-06-15 06:40:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|471
1655275240000|2022-06-15 06:40:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|11
1655275250000|2022-06-15 06:40:50|||||||||1
1655275260000|2022-06-15 06:41:00||84.21||84.21||84.21||84.21|7
1655275280000|2022-06-15 06:41:20|84.29|84.26|84.29|84.16|84.29|84.26|84.29|84.16|6
1655275290000|2022-06-15 06:41:30|84.24||84.24||84.24||84.24||0
1655275300000|2022-06-15 06:41:40||84.11||84.11||84.11||84.11|12
1655275310000|2022-06-15 06:41:50|84.34|84.21|84.34|84.21|84.34|84.26|84.34|84.21|71
1655275320000|2022-06-15 06:42:00||84.26||84.21||84.26||84.21|15
1655275330000|2022-06-15 06:42:10||84.26||84.21||84.26||84.21|4
1655275340000|2022-06-15 06:42:20||84.26||84.26||84.26||84.21|8
1655275350000|2022-06-15 06:42:30||84.21||84.26||84.26||84.21|103
1655275360000|2022-06-15 06:42:40|84.44|84.36|84.54|84.46|84.54|84.46|84.44|84.36|625
1655275370000|2022-06-15 06:42:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|216
1655275380000|2022-06-15 06:43:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|75
1655275390000|2022-06-15 06:43:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|118
1655275400000|2022-06-15 06:43:20|84.79|84.56|84.84|84.76|84.84|84.76|84.79|84.56|412
1655275410000|2022-06-15 06:43:30|84.89|84.71|84.84|84.76|84.89|84.81|84.84|84.71|616
1655275420000|2022-06-15 06:43:40|84.89||84.89||84.89||84.89||11
1655275430000|2022-06-15 06:43:50|84.84|84.71|84.69|84.61|84.84|84.71|84.69|84.61|187
1655275440000|2022-06-15 06:44:00|84.74||84.74||84.74||84.74||1
1655275450000|2022-06-15 06:44:10|84.69||84.69||84.69||84.69||0
1655275460000|2022-06-15 06:44:20||84.56||84.61||84.61||84.56|13
1655275480000|2022-06-15 06:44:40|84.64|84.56|84.74|84.61|84.74|84.61|84.64|84.56|384
1655275490000|2022-06-15 06:44:50|84.69|84.56|84.74|84.61|84.74|84.61|84.69|84.56|16
1655275500000|2022-06-15 06:45:00||84.66||84.66||84.66||84.66|0
1655275510000|2022-06-15 06:45:10||84.61||84.61||84.66||84.61|0
1655275520000|2022-06-15 06:45:20|84.69||84.69||84.69||84.69||9
1655275530000|2022-06-15 06:45:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|325
1655275550000|2022-06-15 06:45:50|||||||||100
1655275560000|2022-06-15 06:46:00|84.69|84.61|84.79|84.71|84.79|84.71|84.69|84.61|334
1655275570000|2022-06-15 06:46:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|16
1655275580000|2022-06-15 06:46:20|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|162
1655275620000|2022-06-15 06:47:00||84.61||84.61||84.61||84.61|3
1655275640000|2022-06-15 06:47:20||84.66||84.66||84.66||84.66|0
1655275650000|2022-06-15 06:47:30|84.79||84.79||84.79||84.79||0
1655275680000|2022-06-15 06:48:00||84.71||84.66||84.71||84.66|0
1655275700000|2022-06-15 06:48:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|50
1655275740000|2022-06-15 06:49:00||84.71||84.71||84.71||84.71|28
1655275760000|2022-06-15 06:49:20|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|103
1655275770000|2022-06-15 06:49:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|1
1655275790000|2022-06-15 06:49:50||84.61||84.61||84.61||84.61|4
1655275800000|2022-06-15 06:50:00||84.66||84.61||84.66||84.61|0
1655275810000|2022-06-15 06:50:10|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|56
1655275820000|2022-06-15 06:50:20|84.74||84.74||84.74||84.74||64
1655275830000|2022-06-15 06:50:30||84.66||84.66||84.66||84.66|1
1655275850000|2022-06-15 06:50:50|84.84|84.71|84.84|84.71|84.84|84.71|84.84|84.71|100
1655275870000|2022-06-15 06:51:10|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.76|13
1655275880000|2022-06-15 06:51:20||84.71||84.71||84.71||84.71|9
1655275890000|2022-06-15 06:51:30||84.76||84.76||84.76||84.76|0
1655275910000|2022-06-15 06:51:50|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|42
1655275920000|2022-06-15 06:52:00|||||||||16
1655275930000|2022-06-15 06:52:10||84.76||84.76||84.76||84.71|133
1655275940000|2022-06-15 06:52:20|||||||||14
1655275960000|2022-06-15 06:52:40|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|511
1655276010000|2022-06-15 06:53:30|||||||||237
1655276020000|2022-06-15 06:53:40|||||||||104
1655276030000|2022-06-15 06:53:50|||||||||130
1655276040000|2022-06-15 06:54:00|84.79|84.71|84.79|84.66|84.79|84.71|84.69|84.61|472
1655276050000|2022-06-15 06:54:10|84.84|84.71|84.84|84.71|84.84|84.76|84.84|84.71|524
1655276060000|2022-06-15 06:54:20|84.79|84.66|84.79|84.66|84.79|84.66|84.79|84.66|257
1655276070000|2022-06-15 06:54:30||84.71||84.71||84.71||84.71|0
1655276080000|2022-06-15 06:54:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|103
1655276090000|2022-06-15 06:54:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|22
1655276100000|2022-06-15 06:55:00|||||||||15
1655276110000|2022-06-15 06:55:10|||||||||78
1655276130000|2022-06-15 06:55:30|84.84||84.84||84.84||84.84||6
1655276140000|2022-06-15 06:55:40||84.76||84.76||84.76||84.76|0
1655276170000|2022-06-15 06:56:10|||||||||1
1655276180000|2022-06-15 06:56:20|||||||||120
1655276190000|2022-06-15 06:56:30|84.94|84.81|84.94|84.81|84.94|84.81|84.94|84.81|55
1655276200000|2022-06-15 06:56:40|84.89|84.76|84.89|84.76|84.89|84.76|84.89|84.76|0
1655276210000|2022-06-15 06:56:50|84.94|84.81|84.94|84.81|84.94|84.81|84.94|84.81|0
1655276220000|2022-06-15 06:57:00|84.89|84.76|84.99|84.86|84.99|84.86|84.84|84.76|52
1655276230000|2022-06-15 06:57:10|85.04|84.91|85.04|84.91|85.04|84.91|85.04|84.91|10
1655276240000|2022-06-15 06:57:20|84.99|84.86|84.99|84.86|84.99|84.86|84.99|84.86|358
1655276250000|2022-06-15 06:57:30|85.04|84.96|85.09|85.01|85.14|85.01|85.04|84.91|351
1655276260000|2022-06-15 06:57:40|85.14|85.06|85.09|85.01|85.19|85.06|85.09|85.01|68
1655276270000|2022-06-15 06:57:50|||||||||107
1655276280000|2022-06-15 06:58:00|85.04|84.91|85.04|84.91|85.04|84.91|84.99|84.91|128
1655276310000|2022-06-15 06:58:30||84.96||84.91||84.96||84.91|100
1655276320000|2022-06-15 06:58:40|84.99||85.04||85.04||84.99||0
1655276330000|2022-06-15 06:58:50|84.99||84.99||84.99||84.99||0
1655276340000|2022-06-15 06:59:00|85.04|84.96|85.04|84.91|85.04|84.96|85.04|84.91|95
1655276350000|2022-06-15 06:59:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|1039
1655276360000|2022-06-15 06:59:20|||||||||5
1655276370000|2022-06-15 06:59:30||84.96||84.96||84.96||84.96|65
1655276380000|2022-06-15 06:59:40|||||||||151
1655276390000|2022-06-15 06:59:50|84.99|84.91|84.89|84.76|85.04|84.96|84.89|84.76|1199
1655276400000|2022-06-15 07:00:00|84.84|84.81|84.94|84.86|84.94|84.86|84.84|84.71|1111
1655276410000|2022-06-15 07:00:10|84.99|84.91|84.94|84.86|84.99|84.91|84.89|84.81|162
1655276420000|2022-06-15 07:00:20|84.89|84.81|84.79|84.71|84.89|84.86|84.79|84.71|104
1655276430000|2022-06-15 07:00:30|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|87
1655276440000|2022-06-15 07:00:40|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|155
1655276450000|2022-06-15 07:00:50|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|50
1655276460000|2022-06-15 07:01:00|84.79|84.71|84.89|84.81|84.89|84.81|84.74|84.66|31
1655276470000|2022-06-15 07:01:10||84.76||84.81||84.81||84.76|19
1655276480000|2022-06-15 07:01:20|84.94|84.86|84.94|84.86|84.99|84.91|84.89|84.81|71
1655276490000|2022-06-15 07:01:30|84.99|84.91|85.04|84.91|85.04|84.96|84.94|84.86|57
1655276500000|2022-06-15 07:01:40|84.99|84.96|84.99|84.91|85.04|84.96|84.99|84.91|41
1655276510000|2022-06-15 07:01:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|141
1655276520000|2022-06-15 07:02:00|85.09|85.01|85.14|85.01|85.14|85.06|85.09|85.01|103
1655276530000|2022-06-15 07:02:10|85.19|85.06|85.29|85.21|85.29|85.21|85.19|85.06|943
1655276540000|2022-06-15 07:02:20|85.34|85.16|85.29|85.16|85.34|85.26|85.24|85.16|110
1655276550000|2022-06-15 07:02:30|85.24|85.06|85.14|85.06|85.29|85.06|85.09|85.01|648
1655276560000|2022-06-15 07:02:40|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|0
1655276570000|2022-06-15 07:02:50|85.19|85.11|85.19|85.06|85.19|85.11|85.14|85.06|585
1655276580000|2022-06-15 07:03:00|85.14||85.14||85.14||85.14||16
1655276590000|2022-06-15 07:03:10|84.99|84.91|84.99|84.91|85.04|84.96|84.99|84.91|350
1655276600000|2022-06-15 07:03:20|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|19
1655276610000|2022-06-15 07:03:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|183
1655276620000|2022-06-15 07:03:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|670
1655276630000|2022-06-15 07:03:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|315
1655276640000|2022-06-15 07:04:00|85.14|84.96|85.04|84.96|85.14|84.96|85.04|84.96|117
1655276650000|2022-06-15 07:04:10|||||||||294
1655276660000|2022-06-15 07:04:20|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|1056
1655276670000|2022-06-15 07:04:30|84.89|84.81|84.89|84.81|84.89|84.86|84.89|84.81|45
1655276680000|2022-06-15 07:04:40|||||||||152
1655276690000|2022-06-15 07:04:50|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|148
1655276700000|2022-06-15 07:05:00|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|36
1655276710000|2022-06-15 07:05:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.76|130
1655276720000|2022-06-15 07:05:20|84.84|84.76|84.94|84.86|84.94|84.86|84.84|84.76|648
1655276730000|2022-06-15 07:05:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|21
1655276740000|2022-06-15 07:05:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|80
1655276750000|2022-06-15 07:05:50|84.79|84.71|84.84|84.71|84.84|84.76|84.79|84.71|30
1655276760000|2022-06-15 07:06:00|84.89|84.76|84.94|84.86|84.94|84.86|84.84|84.76|170
1655276770000|2022-06-15 07:06:10|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|17
1655276780000|2022-06-15 07:06:20|84.99|84.91|85.04|84.91|85.04|84.96|84.99|84.91|190
1655276790000|2022-06-15 07:06:30||84.96||84.96||84.96||84.91|199
1655276800000|2022-06-15 07:06:40|84.99|84.91|85.14|85.06|85.14|85.06|84.99|84.91|383
1655276810000|2022-06-15 07:06:50|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|20
1655276820000|2022-06-15 07:07:00|85.09|85.01|85.19|85.11|85.19|85.11|85.09|85.01|79
1655276830000|2022-06-15 07:07:10|85.14|85.06|85.14|85.06|85.14|85.11|85.09|85.01|226
1655276840000|2022-06-15 07:07:20|85.09|85.01|85.09|85.01|85.14|85.06|85.09|85.01|52
1655276850000|2022-06-15 07:07:30|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|3021
1655276860000|2022-06-15 07:07:40|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|26
1655276870000|2022-06-15 07:07:50|84.99|84.91|84.99|84.91|85.04|84.96|84.99|84.91|356
1655276880000|2022-06-15 07:08:00|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|183
1655276890000|2022-06-15 07:08:10|84.99|84.81|84.99|84.86|84.99|84.91|84.94|84.81|366
1655276900000|2022-06-15 07:08:20|84.94|84.81|84.94|84.81|84.99|84.81|84.94|84.81|169
1655276910000|2022-06-15 07:08:30|84.89|84.76|84.89|84.76|84.89|84.81|84.84|84.76|39
1655276920000|2022-06-15 07:08:40|84.84|84.81|84.84|84.76|84.89|84.81|84.84|84.76|151
1655276940000|2022-06-15 07:09:00|84.89|84.81|84.94|84.86|84.99|84.86|84.89|84.81|896
1655276950000|2022-06-15 07:09:10|84.99|84.81|84.99|84.91|84.99|84.91|84.99|84.81|38
1655276960000|2022-06-15 07:09:20|85.04|84.96|84.99|84.86|85.04|84.96|84.99|84.86|146
1655276970000|2022-06-15 07:09:30|84.94|84.91|84.89|84.81|84.94|84.91|84.89|84.81|2
1655276980000|2022-06-15 07:09:40|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|58
1655276990000|2022-06-15 07:09:50|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|143
1655277000000|2022-06-15 07:10:00|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|105
1655277010000|2022-06-15 07:10:10|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|187
1655277020000|2022-06-15 07:10:20|84.69|84.61|84.74|84.66|84.79|84.71|84.69|84.61|556
1655277030000|2022-06-15 07:10:30|84.69|84.61|84.74|84.66|84.79|84.66|84.69|84.61|559
1655277040000|2022-06-15 07:10:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|188
1655277050000|2022-06-15 07:10:50|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|263
1655277060000|2022-06-15 07:11:00|84.74|84.66|84.69|84.61|84.74|84.66|84.64|84.56|915
1655277070000|2022-06-15 07:11:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|191
1655277080000|2022-06-15 07:11:20|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|772
1655277090000|2022-06-15 07:11:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|22
1655277100000|2022-06-15 07:11:40|||||||||4641
1655277110000|2022-06-15 07:11:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|207
1655277120000|2022-06-15 07:12:00|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|228
1655277130000|2022-06-15 07:12:10|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|217
1655277140000|2022-06-15 07:12:20|||||||||1
1655277150000|2022-06-15 07:12:30|84.69|84.61|84.74|84.66|84.79|84.66|84.69|84.61|206
1655277160000|2022-06-15 07:12:40|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|362
1655277170000|2022-06-15 07:12:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|205
1655277180000|2022-06-15 07:13:00|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|70
1655277190000|2022-06-15 07:13:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|139
1655277200000|2022-06-15 07:13:20|84.74|84.66|84.64|84.56|84.74|84.66|84.64|84.56|548
1655277210000|2022-06-15 07:13:30|84.69|84.61|84.59|84.51|84.69|84.61|84.59|84.51|254
1655277220000|2022-06-15 07:13:40|84.54|84.46|84.54|84.46|84.59|84.51|84.54|84.46|96
1655277230000|2022-06-15 07:13:50|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|10
1655277240000|2022-06-15 07:14:00|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|15
1655277250000|2022-06-15 07:14:10|84.59|84.51|84.54|84.46|84.64|84.56|84.54|84.46|66
1655277260000|2022-06-15 07:14:20|84.49|84.41|84.59|84.51|84.59|84.51|84.49|84.41|31
1655277270000|2022-06-15 07:14:30|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|15
1655277280000|2022-06-15 07:14:40|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|7
1655277290000|2022-06-15 07:14:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|39
1655277300000|2022-06-15 07:15:00|||||||||321
1655277310000|2022-06-15 07:15:10|84.49|84.31|84.49|84.41|84.49|84.41|84.39|84.31|457
1655277320000|2022-06-15 07:15:20|84.54|84.46|84.49|84.36|84.54|84.46|84.44|84.36|93
1655277330000|2022-06-15 07:15:30|84.44|84.41|84.49|84.41|84.49|84.41|84.44|84.36|0
1655277340000|2022-06-15 07:15:40|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|292
1655277350000|2022-06-15 07:15:50|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|200
1655277360000|2022-06-15 07:16:00|||||||||1
1655277370000|2022-06-15 07:16:10|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.51|273
1655277380000|2022-06-15 07:16:20|84.59|84.51|84.69|84.61|84.69|84.61|84.59|84.51|103
1655277390000|2022-06-15 07:16:30|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|9
1655277400000|2022-06-15 07:16:40|84.69|84.61|84.59|84.51|84.69|84.61|84.59|84.51|11
1655277410000|2022-06-15 07:16:50|84.64||84.59||84.64||84.59||223
1655277420000|2022-06-15 07:17:00|84.54|84.46|84.54|84.46|84.59|84.51|84.54|84.46|29
1655277430000|2022-06-15 07:17:10|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.46|103
1655277440000|2022-06-15 07:17:20|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|26
1655277450000|2022-06-15 07:17:30|84.64||84.59||84.64||84.59||113
1655277460000|2022-06-15 07:17:40|84.54|84.46|84.64|84.51|84.64|84.51|84.54|84.46|33
1655277470000|2022-06-15 07:17:50|84.59|84.56|84.59|84.51|84.64|84.56|84.59|84.51|20
1655277490000|2022-06-15 07:18:10|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|474
1655277500000|2022-06-15 07:18:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|7
1655277510000|2022-06-15 07:18:30|||||||||311
1655277520000|2022-06-15 07:18:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|481
1655277530000|2022-06-15 07:18:50|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.61|298
1655277540000|2022-06-15 07:19:00|84.69|84.61|84.64|84.56|84.74|84.66|84.64|84.56|343
1655277550000|2022-06-15 07:19:10|84.69|84.51|84.69|84.61|84.69|84.61|84.59|84.51|45
1655277560000|2022-06-15 07:19:20|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|1035
1655277580000|2022-06-15 07:19:40|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|38
1655277590000|2022-06-15 07:19:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|19
1655277600000|2022-06-15 07:20:00|84.69|84.61|84.64|84.56|84.74|84.66|84.64|84.56|185
1655277610000|2022-06-15 07:20:10|||||||||64
1655277620000|2022-06-15 07:20:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|0
1655277630000|2022-06-15 07:20:30|84.64|84.56|84.59|84.51|84.69|84.61|84.59|84.51|369
1655277640000|2022-06-15 07:20:40|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|15
1655277650000|2022-06-15 07:20:50|84.64|84.56|84.64|84.51|84.64|84.56|84.59|84.51|0
1655277660000|2022-06-15 07:21:00|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|2
1655277670000|2022-06-15 07:21:10|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|0
1655277680000|2022-06-15 07:21:20|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|9
1655277690000|2022-06-15 07:21:30|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|21
1655277700000|2022-06-15 07:21:40|84.59|84.51|84.59|84.51|84.64|84.56|84.59|84.51|1
1655277710000|2022-06-15 07:21:50|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|2
1655277720000|2022-06-15 07:22:00|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.51|131
1655277730000|2022-06-15 07:22:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|2
1655277740000|2022-06-15 07:22:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|31
1655277750000|2022-06-15 07:22:30|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|508
1655277760000|2022-06-15 07:22:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|69
1655277770000|2022-06-15 07:22:50|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|315
1655277780000|2022-06-15 07:23:00|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|20
1655277790000|2022-06-15 07:23:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|12
1655277800000|2022-06-15 07:23:20|||||||||408
1655277810000|2022-06-15 07:23:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|212
1655277820000|2022-06-15 07:23:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|32
1655277830000|2022-06-15 07:23:50|84.49|84.31|84.44|84.36|84.49|84.41|84.44|84.31|3801
1655277840000|2022-06-15 07:24:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|3288
1655277860000|2022-06-15 07:24:20|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|249
1655277870000|2022-06-15 07:24:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|3
1655277880000|2022-06-15 07:24:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|0
1655277890000|2022-06-15 07:24:50|84.44|84.36|84.44|84.36|84.49|84.41|84.44|84.36|31
1655277900000|2022-06-15 07:25:00|||||||||1
1655277910000|2022-06-15 07:25:10|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|328
1655277920000|2022-06-15 07:25:20|||||||||70
1655277930000|2022-06-15 07:25:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|10
1655277940000|2022-06-15 07:25:40|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|8
1655277950000|2022-06-15 07:25:50|84.44||84.39||84.44||84.39||4768
1655277960000|2022-06-15 07:26:00|84.44|84.36|84.44|84.31|84.44|84.36|84.39|84.31|12
1655277970000|2022-06-15 07:26:10|84.39|84.36|84.44|84.36|84.44|84.36|84.39|84.36|7
1655277980000|2022-06-15 07:26:20|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|46
1655277990000|2022-06-15 07:26:30|||||||||20
1655278000000|2022-06-15 07:26:40|84.39|84.31|84.39|84.31|84.39|84.36|84.39|84.31|121
1655278010000|2022-06-15 07:26:50|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|13
1655278020000|2022-06-15 07:27:00|84.44||84.39||84.44||84.39||0
1655278030000|2022-06-15 07:27:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.31|6
1655278040000|2022-06-15 07:27:20|||||||||30
1655278050000|2022-06-15 07:27:30||84.31||84.31||84.31||84.31|0
1655278060000|2022-06-15 07:27:40||84.36||84.36||84.36||84.36|0
1655278080000|2022-06-15 07:28:00|84.39|84.31|84.49|84.41|84.49|84.41|84.39|84.31|307
1655278090000|2022-06-15 07:28:10|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|12
1655278100000|2022-06-15 07:28:20|||||||||5
1655278110000|2022-06-15 07:28:30|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|5
1655278140000|2022-06-15 07:29:00|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|468
1655278150000|2022-06-15 07:29:10|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|9
1655278160000|2022-06-15 07:29:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|0
1655278170000|2022-06-15 07:29:30|||||||||100
1655278180000|2022-06-15 07:29:40|84.54|84.46|84.54|84.46|84.59|84.51|84.54|84.46|252
1655278190000|2022-06-15 07:29:50|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.51|0
1655278200000|2022-06-15 07:30:00|84.54|84.46|84.59|84.46|84.59|84.51|84.54|84.46|0
1655278210000|2022-06-15 07:30:10|84.54|84.51|84.54|84.46|84.54|84.51|84.49|84.41|346
1655278220000|2022-06-15 07:30:20|||||||||95
1655278230000|2022-06-15 07:30:30|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|54
1655278240000|2022-06-15 07:30:40|84.59|84.51|84.59|84.51|84.64|84.56|84.59|84.51|1359
1655278250000|2022-06-15 07:30:50|84.64||84.59||84.64||84.59||7
1655278260000|2022-06-15 07:31:00|84.64|84.56|84.64|84.51|84.64|84.56|84.59|84.51|1
1655278270000|2022-06-15 07:31:10|84.59||84.59||84.64||84.59||0
1655278280000|2022-06-15 07:31:20|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|27
1655278290000|2022-06-15 07:31:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|500
1655278300000|2022-06-15 07:31:40|84.59|84.51|84.59|84.51|84.64|84.56|84.59|84.51|598
1655278310000|2022-06-15 07:31:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|0
1655278320000|2022-06-15 07:32:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|3
1655278330000|2022-06-15 07:32:10|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|9
1655278340000|2022-06-15 07:32:20|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.36|83
1655278350000|2022-06-15 07:32:30|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|61
1655278370000|2022-06-15 07:32:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|50
1655278390000|2022-06-15 07:33:10|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|14
1655278400000|2022-06-15 07:33:20|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|12
1655278410000|2022-06-15 07:33:30|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|9
1655278420000|2022-06-15 07:33:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|7
1655278430000|2022-06-15 07:33:50|84.54|84.36|84.54|84.46|84.54|84.46|84.54|84.36|108
1655278440000|2022-06-15 07:34:00|84.49|84.41|84.49|84.41|84.54|84.46|84.49|84.41|41
1655278470000|2022-06-15 07:34:30|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|56
1655278480000|2022-06-15 07:34:40|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|23
1655278490000|2022-06-15 07:34:50|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|0
1655278500000|2022-06-15 07:35:00|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|13
1655278510000|2022-06-15 07:35:10|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|20
1655278520000|2022-06-15 07:35:20|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|66
1655278530000|2022-06-15 07:35:30|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|18
1655278550000|2022-06-15 07:35:50|||||||||540
1655278560000|2022-06-15 07:36:00|84.59|84.51|84.59|84.46|84.59|84.51|84.54|84.46|62
1655278570000|2022-06-15 07:36:10|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|1
1655278580000|2022-06-15 07:36:20|||||||||2
1655278600000|2022-06-15 07:36:40|84.54|84.46|84.54|84.41|84.54|84.46|84.49|84.41|25
1655278610000|2022-06-15 07:36:50|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.41|27
1655278630000|2022-06-15 07:37:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|101
1655278640000|2022-06-15 07:37:20|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|53
1655278650000|2022-06-15 07:37:30|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|127
1655278660000|2022-06-15 07:37:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|50
1655278670000|2022-06-15 07:37:50|84.49|84.41|84.54|84.41|84.54|84.46|84.49|84.41|37
1655278680000|2022-06-15 07:38:00||84.46||84.46||84.46||84.46|300
1655278700000|2022-06-15 07:38:20||84.41||84.41||84.46||84.41|29
1655278710000|2022-06-15 07:38:30|84.49|84.46|84.54|84.46|84.59|84.51|84.49|84.41|536
1655278720000|2022-06-15 07:38:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|29
1655278730000|2022-06-15 07:38:50||84.46||84.51||84.51||84.46|2
1655278750000|2022-06-15 07:39:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|31
1655278760000|2022-06-15 07:39:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|10
1655278770000|2022-06-15 07:39:30|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|1
1655278780000|2022-06-15 07:39:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|0
1655278790000|2022-06-15 07:39:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|21
1655278830000|2022-06-15 07:40:30|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|30
1655278840000|2022-06-15 07:40:40|||||||||563
1655278850000|2022-06-15 07:40:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|389
1655278860000|2022-06-15 07:41:00|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|14
1655278870000|2022-06-15 07:41:10|||||||||90
1655278880000|2022-06-15 07:41:20|||||||||6
1655278890000|2022-06-15 07:41:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|67
1655278910000|2022-06-15 07:41:50|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|38
1655278920000|2022-06-15 07:42:00|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|320
1655278930000|2022-06-15 07:42:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|375
1655278940000|2022-06-15 07:42:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|129
1655278950000|2022-06-15 07:42:30|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|13
1655278960000|2022-06-15 07:42:40|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|92
1655278970000|2022-06-15 07:42:50|84.44||84.44||84.49||84.44||0
1655278980000|2022-06-15 07:43:00||84.31||84.31||84.31||84.31|51
1655278990000|2022-06-15 07:43:10||84.36||84.36||84.36||84.36|0
1655279000000|2022-06-15 07:43:20|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|67
1655279010000|2022-06-15 07:43:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|6
1655279020000|2022-06-15 07:43:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|4
1655279040000|2022-06-15 07:44:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|129
1655279050000|2022-06-15 07:44:10|84.44|84.36|84.54|84.41|84.54|84.41|84.44|84.36|82
1655279060000|2022-06-15 07:44:20||84.46||84.46||84.46||84.41|0
1655279080000|2022-06-15 07:44:40|||||||||30
1655279090000|2022-06-15 07:44:50|84.49|84.41|84.49|84.41|84.54|84.46|84.49|84.41|96
1655279110000|2022-06-15 07:45:10|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|22
1655279120000|2022-06-15 07:45:20|84.49|84.41|84.49|84.41|84.49|84.46|84.49|84.41|0
1655279130000|2022-06-15 07:45:30|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|273
1655279140000|2022-06-15 07:45:40|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.36|35
1655279150000|2022-06-15 07:45:50|84.49|84.31|84.49|84.41|84.49|84.41|84.49|84.31|2
1655279160000|2022-06-15 07:46:00||84.36||84.41||84.41||84.36|12
1655279170000|2022-06-15 07:46:10|||||||||450
1655279180000|2022-06-15 07:46:20|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|105
1655279190000|2022-06-15 07:46:30|||||||||8
1655279210000|2022-06-15 07:46:50|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|46
1655279220000|2022-06-15 07:47:00|84.59|84.51|84.49|84.41|84.59|84.51|84.49|84.41|82
1655279230000|2022-06-15 07:47:10|84.44|84.36|84.04|83.96|84.44|84.36|83.99|83.91|2596
1655279240000|2022-06-15 07:47:20|84.09|84.01|83.94|83.86|84.24|84.11|83.89|83.81|1923
1655279250000|2022-06-15 07:47:30|83.99|83.91|83.99|83.91|84.14|84.06|83.94|83.86|2266
1655279260000|2022-06-15 07:47:40|83.94|83.86|83.94|83.86|83.99|83.91|83.89|83.81|241
1655279270000|2022-06-15 07:47:50|83.84|83.76|83.64|83.56|83.84|83.76|83.64|83.56|5457
1655279280000|2022-06-15 07:48:00|83.54|83.46|83.79|83.71|83.84|83.76|83.54|83.46|2120
1655279290000|2022-06-15 07:48:10|83.84|83.76|83.79|83.71|83.84|83.76|83.69|83.61|520
1655279300000|2022-06-15 07:48:20|83.84|83.76|83.79|83.71|83.89|83.81|83.79|83.71|468
1655279310000|2022-06-15 07:48:30|83.74|83.66|83.69|83.61|83.74|83.66|83.54|83.46|947
1655279320000|2022-06-15 07:48:40|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|34
1655279330000|2022-06-15 07:48:50|83.74|83.66|83.69|83.61|83.79|83.71|83.69|83.61|84
1655279340000|2022-06-15 07:49:00|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|83
1655279350000|2022-06-15 07:49:10|83.69|83.61|83.74|83.66|83.74|83.66|83.64|83.56|452
1655279360000|2022-06-15 07:49:20|||||||||2
1655279370000|2022-06-15 07:49:30|83.69|83.61|83.64|83.56|83.74|83.66|83.64|83.56|304
1655279380000|2022-06-15 07:49:40|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|88
1655279390000|2022-06-15 07:49:50|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|59
1655279400000|2022-06-15 07:50:00|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.61|61
1655279410000|2022-06-15 07:50:10|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|31
1655279420000|2022-06-15 07:50:20|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|51
1655279430000|2022-06-15 07:50:30|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|49
1655279440000|2022-06-15 07:50:40|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|2
1655279450000|2022-06-15 07:50:50|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|31
1655279460000|2022-06-15 07:51:00|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|3242
1655279470000|2022-06-15 07:51:10|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|149
1655279480000|2022-06-15 07:51:20|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|8
1655279490000|2022-06-15 07:51:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|104
1655279500000|2022-06-15 07:51:40|||||||||165
1655279510000|2022-06-15 07:51:50|84.04|83.96|83.94|83.86|84.04|83.96|83.94|83.86|181
1655279520000|2022-06-15 07:52:00|83.99|83.91|83.99|83.86|83.99|83.91|83.94|83.81|575
1655279530000|2022-06-15 07:52:10|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.86|18
1655279540000|2022-06-15 07:52:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|21
1655279550000|2022-06-15 07:52:30|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|287
1655279560000|2022-06-15 07:52:40|||||||||4774
1655279570000|2022-06-15 07:52:50|83.99|83.91|83.99|83.91|84.04|83.96|83.99|83.91|903
1655279580000|2022-06-15 07:53:00|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.91|515
1655279590000|2022-06-15 07:53:10|||||||||239
1655279600000|2022-06-15 07:53:20|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|113
1655279610000|2022-06-15 07:53:30|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|100
1655279620000|2022-06-15 07:53:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|750
1655279630000|2022-06-15 07:53:50|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|122
1655279640000|2022-06-15 07:54:00|||||||||3
1655279650000|2022-06-15 07:54:10|84.09|84.01|84.09|84.01|84.09|84.01|84.04|83.96|42
1655279670000|2022-06-15 07:54:30|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|537
1655279680000|2022-06-15 07:54:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|84
1655279700000|2022-06-15 07:55:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|245
1655279710000|2022-06-15 07:55:10|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|50
1655279720000|2022-06-15 07:55:20|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.11|55
1655279730000|2022-06-15 07:55:30|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.16|116
1655279740000|2022-06-15 07:55:40|84.29|84.11|84.19|84.11|84.29|84.11|84.19|84.11|38
1655279750000|2022-06-15 07:55:50|||||||||4
1655279760000|2022-06-15 07:56:00|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|11
1655279770000|2022-06-15 07:56:10|84.24||84.24||84.24||84.24||0
1655279780000|2022-06-15 07:56:20|84.29|84.16|84.29|84.21|84.29|84.21|84.29|84.16|444
1655279790000|2022-06-15 07:56:30|84.34||84.29||84.34||84.29||67
1655279800000|2022-06-15 07:56:40|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|267
1655279810000|2022-06-15 07:56:50||84.16||84.16||84.16||84.16|648
1655279820000|2022-06-15 07:57:00||84.21||84.21||84.21||84.16|67
1655279830000|2022-06-15 07:57:10||84.16||84.21||84.21||84.16|516
1655279840000|2022-06-15 07:57:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|330
1655279850000|2022-06-15 07:57:30|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|331
1655279860000|2022-06-15 07:57:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|79
1655279870000|2022-06-15 07:57:50|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|225
1655279880000|2022-06-15 07:58:00|84.34|84.26|84.34|84.26|84.39|84.31|84.34|84.26|70
1655279900000|2022-06-15 07:58:20|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|103
1655279910000|2022-06-15 07:58:30|84.39||84.39||84.39||84.39||5
1655279920000|2022-06-15 07:58:40|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.26|1
1655279930000|2022-06-15 07:58:50||84.26||84.31||84.31||84.26|0
1655279940000|2022-06-15 07:59:00|||||||||17
1655279950000|2022-06-15 07:59:10|84.44||84.39||84.44||84.39||191
1655279970000|2022-06-15 07:59:30|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|246
1655279980000|2022-06-15 07:59:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|2
1655279990000|2022-06-15 07:59:50|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.36|101
1655280000000|2022-06-15 08:00:00|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.31|271
1655280010000|2022-06-15 08:00:10|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|119
1655280020000|2022-06-15 08:00:20|84.49|84.41|84.49|84.41|84.49|84.46|84.49|84.41|24
1655280030000|2022-06-15 08:00:30|84.54|84.46|84.59|84.51|84.59|84.51|84.49|84.41|760
1655280040000|2022-06-15 08:00:40|84.54|84.46|84.49|84.41|84.59|84.51|84.49|84.41|104
1655280050000|2022-06-15 08:00:50|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|8220
1655280060000|2022-06-15 08:01:00|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|55
1655280070000|2022-06-15 08:01:10|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|123
1655280080000|2022-06-15 08:01:20|||||||||37
1655280100000|2022-06-15 08:01:40|||||||||188
1655280110000|2022-06-15 08:01:50|84.64|84.56|84.64|84.51|84.64|84.56|84.59|84.51|241
1655280120000|2022-06-15 08:02:00|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|368
1655280130000|2022-06-15 08:02:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|20
1655280140000|2022-06-15 08:02:20|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|20
1655280150000|2022-06-15 08:02:30|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|5
1655280160000|2022-06-15 08:02:40|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|26
1655280170000|2022-06-15 08:02:50|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|38
1655280180000|2022-06-15 08:03:00|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|58
1655280190000|2022-06-15 08:03:10|84.44|84.36|84.44|84.36|84.49|84.41|84.44|84.36|8
1655280200000|2022-06-15 08:03:20|84.49|84.41|84.49|84.36|84.49|84.41|84.49|84.36|9
1655280210000|2022-06-15 08:03:30|84.54|84.41|84.49|84.41|84.54|84.46|84.49|84.36|2
1655280220000|2022-06-15 08:03:40|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|1
1655280230000|2022-06-15 08:03:50|84.49|84.46|84.49|84.41|84.54|84.46|84.49|84.41|6
1655280240000|2022-06-15 08:04:00||84.36||84.41||84.41||84.36|0
1655280250000|2022-06-15 08:04:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|2
1655280260000|2022-06-15 08:04:20|84.49|84.41|84.49|84.41|84.54|84.46|84.49|84.41|0
1655280270000|2022-06-15 08:04:30|84.44|84.36|84.54|84.41|84.54|84.41|84.44|84.36|1
1655280280000|2022-06-15 08:04:40|84.49||84.54||84.54||84.49||0
1655280290000|2022-06-15 08:04:50|84.49|84.46|84.54|84.41|84.54|84.46|84.49|84.41|0
1655280300000|2022-06-15 08:05:00|84.59|84.46|84.59|84.46|84.59|84.51|84.59|84.46|66
1655280310000|2022-06-15 08:05:10||84.51||84.51||84.51||84.46|0
1655280320000|2022-06-15 08:05:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|68
1655280330000|2022-06-15 08:05:30|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|132
1655280340000|2022-06-15 08:05:40|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|17
1655280350000|2022-06-15 08:05:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|80
1655280360000|2022-06-15 08:06:00|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|69
1655280380000|2022-06-15 08:06:20|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|138
1655280390000|2022-06-15 08:06:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|261
1655280400000|2022-06-15 08:06:40|||||||||1
1655280410000|2022-06-15 08:06:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|53
1655280430000|2022-06-15 08:07:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|548
1655280450000|2022-06-15 08:07:30|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|178
1655280460000|2022-06-15 08:07:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|1599
1655280470000|2022-06-15 08:07:50|84.84|84.76|84.79|84.66|84.84|84.76|84.74|84.66|254
1655280480000|2022-06-15 08:08:00|84.84|84.71|84.79|84.71|84.84|84.71|84.79|84.66|3
1655280490000|2022-06-15 08:08:10||84.66||84.66||84.66||84.66|14
1655280500000|2022-06-15 08:08:20|84.74|84.71|84.79|84.71|84.79|84.71|84.74|84.66|531
1655280510000|2022-06-15 08:08:30|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|6
1655280530000|2022-06-15 08:08:50|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|12
1655280540000|2022-06-15 08:09:00|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.66|56
1655280560000|2022-06-15 08:09:20|||||||||125
1655280570000|2022-06-15 08:09:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|283
1655280580000|2022-06-15 08:09:40|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|53
1655280590000|2022-06-15 08:09:50|84.79|84.76|84.79|84.71|84.84|84.76|84.79|84.71|2
1655280600000|2022-06-15 08:10:00|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|83
1655280610000|2022-06-15 08:10:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|164
1655280620000|2022-06-15 08:10:20||84.71||84.76||84.76||84.71|352
1655280630000|2022-06-15 08:10:30|84.79|84.71|84.79|84.71|84.79|84.76|84.79|84.71|37
1655280640000|2022-06-15 08:10:40|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.76|0
1655280650000|2022-06-15 08:10:50|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|4
1655280660000|2022-06-15 08:11:00|84.89|84.71|84.89|84.81|84.89|84.81|84.89|84.71|99
1655280670000|2022-06-15 08:11:10|84.84|84.76|84.89|84.76|84.89|84.81|84.84|84.76|107
1655280680000|2022-06-15 08:11:20||84.81||84.81||84.81||84.81|27
1655280690000|2022-06-15 08:11:30|||||||||10
1655280700000|2022-06-15 08:11:40|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|19
1655280710000|2022-06-15 08:11:50||84.81||84.81||84.81||84.76|0
1655280720000|2022-06-15 08:12:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.81|225
1655280730000|2022-06-15 08:12:10|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|9
1655280770000|2022-06-15 08:12:50|||||||||12
1655280780000|2022-06-15 08:13:00|||||||||6
1655280790000|2022-06-15 08:13:10|||||||||14
1655280800000|2022-06-15 08:13:20|||||||||4
1655280810000|2022-06-15 08:13:30|||||||||244
1655280820000|2022-06-15 08:13:40|||||||||3
1655280830000|2022-06-15 08:13:50|84.99|84.91|84.99|84.86|84.99|84.91|84.99|84.86|188
1655280840000|2022-06-15 08:14:00||84.91||84.91||84.91||84.86|259
1655280850000|2022-06-15 08:14:10||84.86||84.86||84.91||84.86|150
1655280860000|2022-06-15 08:14:20|84.94|84.91|84.94|84.86|84.94|84.91|84.94|84.86|45
1655280870000|2022-06-15 08:14:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|319
1655280880000|2022-06-15 08:14:40|85.04||85.04||85.04||85.04||230
1655280890000|2022-06-15 08:14:50|84.99||84.99||85.04||84.99||20
1655280900000|2022-06-15 08:15:00|85.04|84.96|85.04|84.91|85.04|84.96|84.99|84.91|365
1655280910000|2022-06-15 08:15:10|84.99||84.99||84.99||84.99||120
1655280920000|2022-06-15 08:15:20|85.04|84.96|85.04|84.91|85.04|84.96|85.04|84.91|153
1655280930000|2022-06-15 08:15:30|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.91|61
1655280940000|2022-06-15 08:15:40|||||||||50
1655280950000|2022-06-15 08:15:50|||||||||82
1655280960000|2022-06-15 08:16:00|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|229
1655280970000|2022-06-15 08:16:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|500
1655280980000|2022-06-15 08:16:20|85.04|84.96|85.04|84.91|85.04|84.96|85.04|84.91|180
1655280990000|2022-06-15 08:16:30|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.91|22
1655281000000|2022-06-15 08:16:40|84.99|84.91|84.99|84.91|85.04|84.91|84.99|84.91|3
1655281010000|2022-06-15 08:16:50|84.94|84.86|84.99|84.86|84.99|84.91|84.94|84.86|39
1655281020000|2022-06-15 08:17:00|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.91|0
1655281030000|2022-06-15 08:17:10|85.04|84.96|85.04|84.91|85.04|84.96|84.99|84.91|11
1655281040000|2022-06-15 08:17:20|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.96|102
1655281050000|2022-06-15 08:17:30|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|455
1655281070000|2022-06-15 08:17:50|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|512
1655281090000|2022-06-15 08:18:10|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|204
1655281100000|2022-06-15 08:18:20||84.91||84.96||84.96||84.91|0
1655281110000|2022-06-15 08:18:30|||||||||1
1655281120000|2022-06-15 08:18:40||84.91||84.96||84.96||84.91|4
1655281130000|2022-06-15 08:18:50|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|104
1655281140000|2022-06-15 08:19:00|84.99|84.91|84.99|84.91|85.04|84.91|84.99|84.91|4
1655281150000|2022-06-15 08:19:10|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|89
1655281160000|2022-06-15 08:19:20|||||||||420
1655281190000|2022-06-15 08:19:50|85.04|84.96|85.09|85.01|85.09|85.01|84.99|84.91|514
1655281200000|2022-06-15 08:20:00|85.04|84.96|85.09|85.01|85.09|85.01|85.04|84.96|148
1655281210000|2022-06-15 08:20:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|505
1655281220000|2022-06-15 08:20:20|||||||||2047
1655281230000|2022-06-15 08:20:30|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|1805
1655281240000|2022-06-15 08:20:40|85.09|85.01|85.09|84.96|85.09|85.01|85.04|84.96|5
1655281250000|2022-06-15 08:20:50|85.04||85.04||85.04||85.04||0
1655281260000|2022-06-15 08:21:00|85.09||85.04||85.09||85.04||1
1655281290000|2022-06-15 08:21:30|85.09||85.04||85.09||85.04||9
1655281300000|2022-06-15 08:21:40|||||||||11
1655281310000|2022-06-15 08:21:50|84.99|84.91|84.94|84.86|85.04|84.91|84.94|84.86|153
1655281320000|2022-06-15 08:22:00|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|1266
1655281340000|2022-06-15 08:22:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|27
1655281350000|2022-06-15 08:22:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|0
1655281360000|2022-06-15 08:22:40|84.99|84.91|85.04|84.91|85.04|84.96|84.99|84.91|58
1655281370000|2022-06-15 08:22:50|84.99|84.96|85.04|84.96|85.04|84.96|84.99|84.91|185
1655281380000|2022-06-15 08:23:00|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|69
1655281390000|2022-06-15 08:23:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|143
1655281400000|2022-06-15 08:23:20|||||||||283
1655281410000|2022-06-15 08:23:30|||||||||40
1655281420000|2022-06-15 08:23:40|||||||||297
1655281430000|2022-06-15 08:23:50|||||||||127
1655281450000|2022-06-15 08:24:10|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|639
1655281460000|2022-06-15 08:24:20|||||||||2
1655281470000|2022-06-15 08:24:30|||||||||1
1655281480000|2022-06-15 08:24:40|||||||||12877
1655281490000|2022-06-15 08:24:50|||||||||12934
1655281500000|2022-06-15 08:25:00|||||||||63
1655281520000|2022-06-15 08:25:20|||||||||66
1655281530000|2022-06-15 08:25:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|171
1655281550000|2022-06-15 08:25:50|||||||||18
1655281560000|2022-06-15 08:26:00|||||||||431
1655281580000|2022-06-15 08:26:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|238
1655281600000|2022-06-15 08:26:40|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|130
1655281610000|2022-06-15 08:26:50|||||||||60
1655281620000|2022-06-15 08:27:00|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|215
1655281640000|2022-06-15 08:27:20|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|581
1655281650000|2022-06-15 08:27:30|85.24|85.06|85.19|85.11|85.24|85.16|85.19|85.06|102
1655281660000|2022-06-15 08:27:40|||||||||4
1655281670000|2022-06-15 08:27:50|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|1224
1655281680000|2022-06-15 08:28:00|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|241
1655281690000|2022-06-15 08:28:10|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|66
1655281700000|2022-06-15 08:28:20|85.19|85.11|85.19|85.11|85.19|85.11|85.14|85.06|253
1655281710000|2022-06-15 08:28:30|||||||||382
1655281720000|2022-06-15 08:28:40|||||||||64
1655281730000|2022-06-15 08:28:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|158
1655281740000|2022-06-15 08:29:00|||||||||123
1655281750000|2022-06-15 08:29:10|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|244
1655281770000|2022-06-15 08:29:30|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|188
1655281780000|2022-06-15 08:29:40|85.14|85.06|85.14|85.06|85.19|85.11|85.14|85.06|10
1655281790000|2022-06-15 08:29:50|85.19|85.11|85.19|85.11|85.19|85.11|85.14|85.06|109
1655281800000|2022-06-15 08:30:00|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|80
1655281810000|2022-06-15 08:30:10|||||||||1906
1655281820000|2022-06-15 08:30:20|||||||||2669
1655281830000|2022-06-15 08:30:30|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|236
1655281840000|2022-06-15 08:30:40|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|12
1655281850000|2022-06-15 08:30:50|85.19|85.11|85.14|85.06|85.19|85.11|85.14|85.06|56
1655281860000|2022-06-15 08:31:00|85.19|85.11|85.19|85.11|85.24|85.11|85.19|85.11|418
1655281870000|2022-06-15 08:31:10|85.24|85.16|85.19|85.11|85.24|85.16|85.19|85.11|0
1655281880000|2022-06-15 08:31:20|85.24|85.16|85.24|85.16|85.24|85.16|85.19|85.11|38
1655281890000|2022-06-15 08:31:30|85.19|85.11|85.19|85.11|85.24|85.16|85.19|85.11|46
1655281910000|2022-06-15 08:31:50|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|12
1655281920000|2022-06-15 08:32:00|85.19|85.11|85.19|85.11|85.19|85.11|85.14|85.06|6
1655281930000|2022-06-15 08:32:10|85.14|85.06|85.19|85.11|85.19|85.11|85.14|85.06|546
1655281940000|2022-06-15 08:32:20|85.14|85.06|85.14|85.06|85.14|85.06|85.14|85.06|977
1655281990000|2022-06-15 08:33:10|85.09|85.01|85.09|85.01|85.14|85.01|85.09|85.01|429
1655282000000|2022-06-15 08:33:20|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|62
1655282010000|2022-06-15 08:33:30|||||||||1
1655282020000|2022-06-15 08:33:40|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|5
1655282030000|2022-06-15 08:33:50|85.14|85.06|85.09|85.01|85.14|85.06|85.09|85.01|5
1655282040000|2022-06-15 08:34:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|57
1655282050000|2022-06-15 08:34:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|0
1655282060000|2022-06-15 08:34:20|84.94|84.86|84.94|84.86|84.99|84.91|84.94|84.86|56
1655282070000|2022-06-15 08:34:30|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.86|7
1655282080000|2022-06-15 08:34:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|40
1655282090000|2022-06-15 08:34:50|85.09|85.01|85.09|85.01|85.09|85.01|85.09|84.96|1
1655282100000|2022-06-15 08:35:00|85.04|84.96|85.04|84.91|85.04|84.96|85.04|84.91|5
1655282110000|2022-06-15 08:35:10|84.99|84.96|84.99|84.91|84.99|84.96|84.99|84.91|1
1655282120000|2022-06-15 08:35:20|||||||||17
1655282130000|2022-06-15 08:35:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|176
1655282140000|2022-06-15 08:35:40|||||||||2
1655282150000|2022-06-15 08:35:50|84.99||84.94||84.99||84.94||84
1655282160000|2022-06-15 08:36:00|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.86|5
1655282210000|2022-06-15 08:36:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|0
1655282220000|2022-06-15 08:37:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|290
1655282230000|2022-06-15 08:37:10|||||||||2
1655282240000|2022-06-15 08:37:20||84.86||84.91||84.91||84.86|250
1655282260000|2022-06-15 08:37:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|20
1655282270000|2022-06-15 08:37:50|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|19
1655282280000|2022-06-15 08:38:00||84.91||84.96||84.96||84.91|0
1655282300000|2022-06-15 08:38:20|85.09|85.01|85.09|85.01|85.09|85.01|85.09|84.96|2
1655282310000|2022-06-15 08:38:30|85.04|84.96|85.04|84.96|85.04|85.01|85.04|84.96|2
1655282320000|2022-06-15 08:38:40|85.09||85.09||85.09||85.09||0
1655282330000|2022-06-15 08:38:50||85.01||85.01||85.01||84.96|0
1655282350000|2022-06-15 08:39:10||84.96||84.96||85.01||84.96|20
1655282360000|2022-06-15 08:39:20|85.04|85.01|85.04|84.96|85.09|85.01|85.04|84.96|0
1655282370000|2022-06-15 08:39:30|85.09|85.01|85.09|85.01|85.09|85.01|85.04|85.01|2
1655282400000|2022-06-15 08:40:00|85.14||85.14||85.14||85.09||0
1655282410000|2022-06-15 08:40:10||85.06||85.06||85.06||85.01|0
1655282420000|2022-06-15 08:40:20|85.19|85.01|85.09|85.01|85.19|85.01|85.09|85.01|0
1655282440000|2022-06-15 08:40:40||84.96||85.01||85.01||84.96|0
1655282450000|2022-06-15 08:40:50|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|5
1655282460000|2022-06-15 08:41:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|20
1655282490000|2022-06-15 08:41:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|18
1655282500000|2022-06-15 08:41:40|85.04|84.96|85.04|84.96|85.04|84.96|84.99|84.96|0
1655282510000|2022-06-15 08:41:50||84.91||84.96||84.96||84.91|0
1655282530000|2022-06-15 08:42:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|5
1655282540000|2022-06-15 08:42:20|85.04||84.99||85.04||84.99||30
1655282560000|2022-06-15 08:42:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|133
1655282570000|2022-06-15 08:42:50|84.99||84.94||84.99||84.94||0
1655282580000|2022-06-15 08:43:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|1
1655282600000|2022-06-15 08:43:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|310
1655282610000|2022-06-15 08:43:30|||||||||9
1655282620000|2022-06-15 08:43:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|360
1655282640000|2022-06-15 08:44:00|||||||||150
1655282650000|2022-06-15 08:44:10|||||||||41
1655282660000|2022-06-15 08:44:20|85.04|84.96|85.04|84.96|85.09|84.96|85.04|84.96|258
1655282680000|2022-06-15 08:44:40|||||||||7
1655282690000|2022-06-15 08:44:50|85.09||85.04||85.09||85.04||0
1655282700000|2022-06-15 08:45:00|85.09|85.01|85.09|84.96|85.09|85.01|85.09|84.96|1
1655282710000|2022-06-15 08:45:10||85.01||84.96||85.01||84.96|0
1655282720000|2022-06-15 08:45:20||85.01||85.01||85.01||85.01|0
1655282730000|2022-06-15 08:45:30||84.96||84.96||84.96||84.96|0
1655282740000|2022-06-15 08:45:40||85.01||85.01||85.01||84.96|0
1655282750000|2022-06-15 08:45:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|0
1655282770000|2022-06-15 08:46:10|84.99|84.91|84.99|84.91|85.04|84.91|84.99|84.91|19
1655282780000|2022-06-15 08:46:20|85.04||85.04||85.04||84.99||0
1655282790000|2022-06-15 08:46:30|84.99|84.86|84.94|84.86|84.99|84.86|84.94|84.86|12
1655282800000|2022-06-15 08:46:40|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|5
1655282810000|2022-06-15 08:46:50|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|0
1655282820000|2022-06-15 08:47:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.86|0
1655282850000|2022-06-15 08:47:30|||||||||30
1655282860000|2022-06-15 08:47:40|84.94|84.86|84.99|84.86|84.99|84.86|84.94|84.86|5
1655282870000|2022-06-15 08:47:50|84.94|84.91|84.94|84.86|84.99|84.91|84.94|84.86|1441
1655282880000|2022-06-15 08:48:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|169
1655282890000|2022-06-15 08:48:10|84.94||84.89||84.94||84.89||1
1655282900000|2022-06-15 08:48:20|||||||||325
1655282910000|2022-06-15 08:48:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|45
1655282920000|2022-06-15 08:48:40|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|58
1655282930000|2022-06-15 08:48:50|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|1
1655282940000|2022-06-15 08:49:00|||||||||3
1655282950000|2022-06-15 08:49:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|6
1655282960000|2022-06-15 08:49:20|||||||||75
1655282970000|2022-06-15 08:49:30|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|128
1655282980000|2022-06-15 08:49:40|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|7
1655282990000|2022-06-15 08:49:50|||||||||30
1655283000000|2022-06-15 08:50:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|120
1655283010000|2022-06-15 08:50:10|||||||||1
1655283030000|2022-06-15 08:50:30|84.74||84.69||84.74||84.69||3
1655283040000|2022-06-15 08:50:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|27
1655283080000|2022-06-15 08:51:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|74
1655283100000|2022-06-15 08:51:40|||||||||615
1655283120000|2022-06-15 08:52:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|1086
1655283130000|2022-06-15 08:52:10|||||||||11
1655283160000|2022-06-15 08:52:40|||||||||343
1655283180000|2022-06-15 08:53:00|||||||||160
1655283190000|2022-06-15 08:53:10|84.74||84.69||84.74||84.69||73
1655283200000|2022-06-15 08:53:20|84.74||84.69||84.74||84.69||0
1655283210000|2022-06-15 08:53:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|73
1655283220000|2022-06-15 08:53:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|26
1655283240000|2022-06-15 08:54:00|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|1411
1655283250000|2022-06-15 08:54:10|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|77
1655283260000|2022-06-15 08:54:20|||||||||38
1655283270000|2022-06-15 08:54:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|460
1655283280000|2022-06-15 08:54:40|||||||||270
1655283290000|2022-06-15 08:54:50|||||||||68
1655283300000|2022-06-15 08:55:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|580
1655283310000|2022-06-15 08:55:10|||||||||113
1655283320000|2022-06-15 08:55:20|||||||||100
1655283330000|2022-06-15 08:55:30|||||||||125
1655283340000|2022-06-15 08:55:40|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|190
1655283350000|2022-06-15 08:55:50|||||||||128
1655283360000|2022-06-15 08:56:00|||||||||77
1655283370000|2022-06-15 08:56:10|||||||||146
1655283380000|2022-06-15 08:56:20|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|297
1655283390000|2022-06-15 08:56:30|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|309
1655283400000|2022-06-15 08:56:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|119
1655283410000|2022-06-15 08:56:50|||||||||95
1655283420000|2022-06-15 08:57:00|||||||||4
1655283430000|2022-06-15 08:57:10|||||||||275
1655283450000|2022-06-15 08:57:30|||||||||50
1655283550000|2022-06-15 08:59:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|300
1655283560000|2022-06-15 08:59:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|68
1655283590000|2022-06-15 08:59:50|84.59||84.54||84.59||84.54||5
1655283600000|2022-06-15 09:00:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|101
1655283610000|2022-06-15 09:00:10|84.44|84.36|84.39|84.31|84.44|84.36|84.34|84.26|368
1655283620000|2022-06-15 09:00:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|9
1655283630000|2022-06-15 09:00:30|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.26|12
1655283640000|2022-06-15 09:00:40|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|101
1655283650000|2022-06-15 09:00:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|56
1655283660000|2022-06-15 09:01:00|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.31|154
1655283670000|2022-06-15 09:01:10|||||||||69
1655283680000|2022-06-15 09:01:20|||||||||14
1655283690000|2022-06-15 09:01:30|||||||||102
1655283710000|2022-06-15 09:01:50|84.34|84.26|84.39|84.26|84.39|84.26|84.34|84.26|62
1655283720000|2022-06-15 09:02:00|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|10
1655283730000|2022-06-15 09:02:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|4
1655283740000|2022-06-15 09:02:20|84.39||84.34||84.39||84.34||0
1655283770000|2022-06-15 09:02:50|||||||||119
1655283780000|2022-06-15 09:03:00|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|20
1655283790000|2022-06-15 09:03:10|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|17
1655283800000|2022-06-15 09:03:20|84.34||84.34||84.34||84.34||0
1655283810000|2022-06-15 09:03:30|84.29|84.26|84.29|84.21|84.29|84.26|84.29|84.21|21
1655283820000|2022-06-15 09:03:40|||||||||50
1655283830000|2022-06-15 09:03:50|||||||||256
1655283840000|2022-06-15 09:04:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|105
1655283850000|2022-06-15 09:04:10|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.16|243
1655283860000|2022-06-15 09:04:20|||||||||225
1655283870000|2022-06-15 09:04:30|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|92
1655283880000|2022-06-15 09:04:40|84.24|84.16|84.29|84.16|84.29|84.16|84.24|84.16|39
1655283890000|2022-06-15 09:04:50|84.24|84.21|84.29|84.16|84.29|84.21|84.24|84.16|15
1655283900000|2022-06-15 09:05:00||84.21||84.21||84.21||84.21|0
1655283910000|2022-06-15 09:05:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|62
1655283920000|2022-06-15 09:05:20|||||||||458
1655283940000|2022-06-15 09:05:40||84.11||84.16||84.16||84.11|21
1655283950000|2022-06-15 09:05:50|||||||||5
1655283960000|2022-06-15 09:06:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|23
1655283990000|2022-06-15 09:06:30|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.11|606
1655284010000|2022-06-15 09:06:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|13
1655284020000|2022-06-15 09:07:00|||||||||20
1655284040000|2022-06-15 09:07:20|||||||||21
1655284050000|2022-06-15 09:07:30|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|50
1655284060000|2022-06-15 09:07:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|122
1655284080000|2022-06-15 09:08:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|532
1655284090000|2022-06-15 09:08:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|60
1655284120000|2022-06-15 09:08:40|||||||||928
1655284140000|2022-06-15 09:09:00|84.19|84.11|84.19|84.11|84.24|84.11|84.19|84.11|41
1655284150000|2022-06-15 09:09:10|84.24|84.16|84.04|83.96|84.24|84.16|84.04|83.96|319
1655284160000|2022-06-15 09:09:20|84.09|84.01|84.24|84.16|84.24|84.16|84.09|84.01|132
1655284170000|2022-06-15 09:09:30|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|0
1655284180000|2022-06-15 09:09:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|82
1655284190000|2022-06-15 09:09:50|||||||||125
1655284200000|2022-06-15 09:10:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|3521
1655284210000|2022-06-15 09:10:10|||||||||3445
1655284220000|2022-06-15 09:10:20|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|370
1655284240000|2022-06-15 09:10:40|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|319
1655284250000|2022-06-15 09:10:50|||||||||14
1655284270000|2022-06-15 09:11:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|256
1655284280000|2022-06-15 09:11:20|84.19|84.11|84.19|84.11|84.24|84.11|84.19|84.11|15
1655284290000|2022-06-15 09:11:30|84.24|84.06|84.14|84.06|84.24|84.06|84.14|84.06|722
1655284310000|2022-06-15 09:11:50|||||||||1
1655284330000|2022-06-15 09:12:10|84.09|84.01|84.09|84.01|84.14|84.01|84.09|84.01|56
1655284340000|2022-06-15 09:12:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|3
1655284350000|2022-06-15 09:12:30|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|40
1655284380000|2022-06-15 09:13:00|||||||||81
1655284390000|2022-06-15 09:13:10|||||||||17
1655284400000|2022-06-15 09:13:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|386
1655284410000|2022-06-15 09:13:30|||||||||10
1655284420000|2022-06-15 09:13:40|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|64
1655284440000|2022-06-15 09:14:00|84.14|84.06|84.24|84.16|84.24|84.16|84.14|84.06|58
1655284460000|2022-06-15 09:14:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.16|10
1655284470000|2022-06-15 09:14:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|0
1655284480000|2022-06-15 09:14:40|84.39||84.34||84.39||84.34||7
1655284490000|2022-06-15 09:14:50|||||||||8
1655284500000|2022-06-15 09:15:00|||||||||1472
1655284510000|2022-06-15 09:15:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|17
1655284520000|2022-06-15 09:15:20|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|141
1655284530000|2022-06-15 09:15:30|84.44|84.26|84.39|84.31|84.44|84.31|84.39|84.26|44
1655284560000|2022-06-15 09:16:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|5
1655284570000|2022-06-15 09:16:10|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|23
1655284580000|2022-06-15 09:16:20|84.49||84.44||84.49||84.44||3
1655284590000|2022-06-15 09:16:30|||||||||1
1655284600000|2022-06-15 09:16:40|84.49|84.41|84.49|84.36|84.49|84.41|84.44|84.36|12
1655284610000|2022-06-15 09:16:50|84.44|84.41|84.49|84.41|84.49|84.41|84.44|84.36|14
1655284630000|2022-06-15 09:17:10|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.46|9
1655284640000|2022-06-15 09:17:20|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|0
1655284650000|2022-06-15 09:17:30|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|5
1655284660000|2022-06-15 09:17:40||84.51||84.51||84.51||84.51|81
1655284690000|2022-06-15 09:18:10|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|22
1655284710000|2022-06-15 09:18:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|96
1655284720000|2022-06-15 09:18:40|84.59|84.41|84.49|84.41|84.59|84.41|84.49|84.41|39
1655284740000|2022-06-15 09:19:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|5
1655284760000|2022-06-15 09:19:20|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|98
1655284780000|2022-06-15 09:19:40|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|3
1655284790000|2022-06-15 09:19:50|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.51|0
1655284800000|2022-06-15 09:20:00||84.46||84.51||84.51||84.46|8
1655284830000|2022-06-15 09:20:30|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|35
1655284840000|2022-06-15 09:20:40|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|29
1655284860000|2022-06-15 09:21:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|34
1655284890000|2022-06-15 09:21:30|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|73
1655284900000|2022-06-15 09:21:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|83
1655284910000|2022-06-15 09:21:50|||||||||1
1655284930000|2022-06-15 09:22:10|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|260
1655284940000|2022-06-15 09:22:20|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|23
1655284950000|2022-06-15 09:22:30|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|8
1655284960000|2022-06-15 09:22:40|84.49|84.41|84.49|84.41|84.54|84.41|84.49|84.41|25
1655284970000|2022-06-15 09:22:50|||||||||2
1655284980000|2022-06-15 09:23:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|6
1655284990000|2022-06-15 09:23:10|84.59|84.51|84.59|84.51|84.59|84.51|84.54|84.46|82
1655285010000|2022-06-15 09:23:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|86
1655285020000|2022-06-15 09:23:40|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|251
1655285030000|2022-06-15 09:23:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|52
1655285060000|2022-06-15 09:24:20|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.51|171
1655285070000|2022-06-15 09:24:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|17
1655285080000|2022-06-15 09:24:40|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|25
1655285090000|2022-06-15 09:24:50|||||||||27592
1655285120000|2022-06-15 09:25:20|||||||||2
1655285170000|2022-06-15 09:26:10|||||||||17
1655285180000|2022-06-15 09:26:20|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|101
1655285200000|2022-06-15 09:26:40|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.51|91
1655285210000|2022-06-15 09:26:50|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|60
1655285220000|2022-06-15 09:27:00|||||||||7
1655285230000|2022-06-15 09:27:10|||||||||40
1655285240000|2022-06-15 09:27:20|||||||||300
1655285250000|2022-06-15 09:27:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|611
1655285260000|2022-06-15 09:27:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|608
1655285270000|2022-06-15 09:27:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|0
1655285310000|2022-06-15 09:28:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|133
1655285320000|2022-06-15 09:28:40|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|58
1655285370000|2022-06-15 09:29:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|187
1655285410000|2022-06-15 09:30:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|1
1655285450000|2022-06-15 09:30:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|28
1655285460000|2022-06-15 09:31:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|18
1655285470000|2022-06-15 09:31:10|84.69|84.61|84.69|84.56|84.69|84.61|84.64|84.56|59
1655285480000|2022-06-15 09:31:20||84.61||84.61||84.61||84.61|16
1655285490000|2022-06-15 09:31:30|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|3
1655285500000|2022-06-15 09:31:40|84.69||84.64||84.69||84.64||3
1655285510000|2022-06-15 09:31:50|||||||||1
1655285520000|2022-06-15 09:32:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|730
1655285530000|2022-06-15 09:32:10|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|16
1655285560000|2022-06-15 09:32:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|22
1655285590000|2022-06-15 09:33:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|217
1655285600000|2022-06-15 09:33:20|||||||||1250
1655285610000|2022-06-15 09:33:30|||||||||2
1655285620000|2022-06-15 09:33:40|||||||||40
1655285630000|2022-06-15 09:33:50|||||||||3500
1655285640000|2022-06-15 09:34:00|||||||||2
1655285680000|2022-06-15 09:34:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|11
1655285740000|2022-06-15 09:35:40|||||||||66
1655285770000|2022-06-15 09:36:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|198
1655285780000|2022-06-15 09:36:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|36
1655285800000|2022-06-15 09:36:40|||||||||84
1655285820000|2022-06-15 09:37:00|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|168
1655285830000|2022-06-15 09:37:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|3
1655285850000|2022-06-15 09:37:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|4
1655285860000|2022-06-15 09:37:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|133
1655285870000|2022-06-15 09:37:50|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.41|23
1655285880000|2022-06-15 09:38:00|||||||||156
1655285890000|2022-06-15 09:38:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|90
1655285970000|2022-06-15 09:39:30|||||||||1975
1655285980000|2022-06-15 09:39:40|||||||||185
1655286000000|2022-06-15 09:40:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|1933
1655286020000|2022-06-15 09:40:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|31
1655286040000|2022-06-15 09:40:40|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|0
1655286050000|2022-06-15 09:40:50|84.49|84.46|84.49|84.41|84.54|84.46|84.49|84.41|1
1655286060000|2022-06-15 09:41:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|0
1655286110000|2022-06-15 09:41:50|||||||||6
1655286120000|2022-06-15 09:42:00|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|177
1655286130000|2022-06-15 09:42:10|||||||||15
1655286150000|2022-06-15 09:42:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|148
1655286160000|2022-06-15 09:42:40|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|18
1655286170000|2022-06-15 09:42:50|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.51|1
1655286180000|2022-06-15 09:43:00|84.59|84.51|84.64|84.51|84.64|84.56|84.59|84.51|9
1655286190000|2022-06-15 09:43:10||84.56||84.56||84.56||84.56|3
1655286200000|2022-06-15 09:43:20|84.59|84.51|84.64|84.51|84.64|84.56|84.59|84.51|15
1655286210000|2022-06-15 09:43:30||84.56||84.56||84.56||84.51|9
1655286220000|2022-06-15 09:43:40|84.69|84.51|84.69|84.61|84.74|84.66|84.64|84.51|315
1655286230000|2022-06-15 09:43:50|84.79|84.71|84.89|84.81|84.89|84.81|84.79|84.71|3528
1655286240000|2022-06-15 09:44:00|84.84|84.76|84.79|84.71|84.89|84.76|84.79|84.71|151
1655286250000|2022-06-15 09:44:10|84.84|84.66|84.89|84.81|84.89|84.81|84.84|84.66|2400
1655286260000|2022-06-15 09:44:20|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|484
1655286270000|2022-06-15 09:44:30|||||||||292
1655286280000|2022-06-15 09:44:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|10
1655286290000|2022-06-15 09:44:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|3
1655286300000|2022-06-15 09:45:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|24
1655286310000|2022-06-15 09:45:10|||||||||51
1655286320000|2022-06-15 09:45:20||84.71||84.76||84.76||84.71|9
1655286330000|2022-06-15 09:45:30|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|12
1655286340000|2022-06-15 09:45:40|84.89|84.81|84.89|84.81|84.89|84.81|84.84|84.76|202
1655286350000|2022-06-15 09:45:50|84.84|84.76|84.84|84.76|84.89|84.81|84.84|84.76|6
1655286360000|2022-06-15 09:46:00|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|87
1655286380000|2022-06-15 09:46:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|94
1655286390000|2022-06-15 09:46:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|331
1655286400000|2022-06-15 09:46:40|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|473
1655286410000|2022-06-15 09:46:50|84.79|84.71|84.69|84.56|84.79|84.71|84.64|84.56|181
1655286420000|2022-06-15 09:47:00|84.74|84.61|84.69|84.61|84.74|84.66|84.69|84.61|1
1655286430000|2022-06-15 09:47:10|84.74||84.69||84.74||84.69||0
1655286440000|2022-06-15 09:47:20|84.64|84.56|84.69|84.56|84.69|84.61|84.64|84.56|11
1655286450000|2022-06-15 09:47:30|84.64||84.64||84.64||84.64||0
1655286460000|2022-06-15 09:47:40|||||||||3
1655286470000|2022-06-15 09:47:50|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|0
1655286480000|2022-06-15 09:48:00||84.56||84.56||84.56||84.56|0
1655286490000|2022-06-15 09:48:10|84.69||84.64||84.69||84.64||0
1655286500000|2022-06-15 09:48:20|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.61|7
1655286510000|2022-06-15 09:48:30|||||||||1
1655286520000|2022-06-15 09:48:40|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|9
1655286540000|2022-06-15 09:49:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|3
1655286580000|2022-06-15 09:49:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|100
1655286600000|2022-06-15 09:50:00|||||||||180
1655286610000|2022-06-15 09:50:10|84.84||84.84||84.84||84.84||28
1655286620000|2022-06-15 09:50:20||84.76||84.76||84.76||84.76|0
1655286630000|2022-06-15 09:50:30|84.79|84.71|84.79|84.71|84.79|84.76|84.79|84.71|18
1655286640000|2022-06-15 09:50:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|0
1655286650000|2022-06-15 09:50:50||84.71||84.76||84.76||84.71|0
1655286660000|2022-06-15 09:51:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.76|2003
1655286680000|2022-06-15 09:51:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|18
1655286720000|2022-06-15 09:52:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|37
1655286730000|2022-06-15 09:52:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|7
1655286740000|2022-06-15 09:52:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|3
1655286760000|2022-06-15 09:52:40|||||||||1
1655286780000|2022-06-15 09:53:00|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|63
1655286820000|2022-06-15 09:53:40|||||||||134
1655286840000|2022-06-15 09:54:00|||||||||66
1655286850000|2022-06-15 09:54:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|45
1655286870000|2022-06-15 09:54:30|||||||||725
1655286880000|2022-06-15 09:54:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|8
1655286910000|2022-06-15 09:55:10|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|341
1655286930000|2022-06-15 09:55:30|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|9
1655286940000|2022-06-15 09:55:40|84.79||84.74||84.79||84.74||0
1655286950000|2022-06-15 09:55:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|18
1655286990000|2022-06-15 09:56:30|||||||||4
1655287000000|2022-06-15 09:56:40|||||||||5
1655287010000|2022-06-15 09:56:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|178
1655287020000|2022-06-15 09:57:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|41
1655287040000|2022-06-15 09:57:20|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.61|92
1655287070000|2022-06-15 09:57:50|||||||||19
1655287090000|2022-06-15 09:58:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|57
1655287110000|2022-06-15 09:58:30|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|8
1655287120000|2022-06-15 09:58:40||84.71||84.71||84.71||84.71|0
1655287150000|2022-06-15 09:59:10|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|198
1655287160000|2022-06-15 09:59:20|84.84|84.76|84.89|84.76|84.89|84.81|84.84|84.76|24
1655287170000|2022-06-15 09:59:30|84.84|84.81|84.89|84.76|84.89|84.81|84.84|84.76|88
1655287180000|2022-06-15 09:59:40||84.81||84.81||84.81||84.81|1
1655287200000|2022-06-15 10:00:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|2
1655287210000|2022-06-15 10:00:10|||||||||2
1655287220000|2022-06-15 10:00:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|21
1655287240000|2022-06-15 10:00:40|||||||||6
1655287250000|2022-06-15 10:00:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|6
1655287260000|2022-06-15 10:01:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|27
1655287270000|2022-06-15 10:01:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|2
1655287290000|2022-06-15 10:01:30|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|15
1655287300000|2022-06-15 10:01:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|4
1655287320000|2022-06-15 10:02:00|84.84|84.76|84.79|84.71|84.84|84.76|84.74|84.66|86
1655287330000|2022-06-15 10:02:10|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|16
1655287350000|2022-06-15 10:02:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|2
1655287360000|2022-06-15 10:02:40|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|119
1655287370000|2022-06-15 10:02:50|||||||||239
1655287380000|2022-06-15 10:03:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|43
1655287400000|2022-06-15 10:03:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|102
1655287430000|2022-06-15 10:03:50|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|205
1655287440000|2022-06-15 10:04:00|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|16
1655287450000|2022-06-15 10:04:10|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|16
1655287460000|2022-06-15 10:04:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|14
1655287490000|2022-06-15 10:04:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|33
1655287500000|2022-06-15 10:05:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|3
1655287510000|2022-06-15 10:05:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|0
1655287530000|2022-06-15 10:05:30|||||||||1
1655287550000|2022-06-15 10:05:50|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|25
1655287570000|2022-06-15 10:06:10|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|20
1655287580000|2022-06-15 10:06:20|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|7
1655287590000|2022-06-15 10:06:30|84.74|84.71|84.74|84.66|84.79|84.71|84.74|84.66|5
1655287610000|2022-06-15 10:06:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|18
1655287620000|2022-06-15 10:07:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|8
1655287630000|2022-06-15 10:07:10|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|10
1655287640000|2022-06-15 10:07:20|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|8
1655287650000|2022-06-15 10:07:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|44
1655287680000|2022-06-15 10:08:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|188
1655287690000|2022-06-15 10:08:10|||||||||51
1655287700000|2022-06-15 10:08:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|14
1655287710000|2022-06-15 10:08:30|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.71|6
1655287750000|2022-06-15 10:09:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|4
1655287760000|2022-06-15 10:09:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|1
1655287790000|2022-06-15 10:09:50|||||||||46
1655287800000|2022-06-15 10:10:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.71|31
1655287820000|2022-06-15 10:10:20|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|4
1655287830000|2022-06-15 10:10:30|||||||||5
1655287850000|2022-06-15 10:10:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|29
1655287880000|2022-06-15 10:11:20|||||||||2
1655287900000|2022-06-15 10:11:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|0
1655287940000|2022-06-15 10:12:20|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|11
1655287960000|2022-06-15 10:12:40|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|23
1655287990000|2022-06-15 10:13:10|||||||||10
1655288000000|2022-06-15 10:13:20|||||||||44
1655288020000|2022-06-15 10:13:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|60
1655288030000|2022-06-15 10:13:50|84.89||84.84||84.89||84.84||0
1655288040000|2022-06-15 10:14:00|84.89||84.89||84.89||84.89||0
1655288050000|2022-06-15 10:14:10|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.81|0
1655288070000|2022-06-15 10:14:30|||||||||17
1655288100000|2022-06-15 10:15:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.81|292
1655288110000|2022-06-15 10:15:10|84.99||84.94||84.99||84.94||0
1655288120000|2022-06-15 10:15:20|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|6
1655288130000|2022-06-15 10:15:30|84.99||84.99||84.99||84.99||0
1655288140000|2022-06-15 10:15:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|46
1655288160000|2022-06-15 10:16:00|84.89|84.81|84.89|84.81|84.94|84.81|84.89|84.81|9
1655288170000|2022-06-15 10:16:10|84.94||84.89||84.94||84.89||0
1655288190000|2022-06-15 10:16:30|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.86|0
1655288200000|2022-06-15 10:16:40|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|4
1655288210000|2022-06-15 10:16:50|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.86|0
1655288220000|2022-06-15 10:17:00|84.89|84.81|84.89|84.81|84.94|84.81|84.89|84.81|29
1655288230000|2022-06-15 10:17:10|84.94||84.89||84.94||84.89||0
1655288240000|2022-06-15 10:17:20|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|6
1655288260000|2022-06-15 10:17:40|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|490
1655288270000|2022-06-15 10:17:50|84.89||84.89||84.89||84.84||0
1655288280000|2022-06-15 10:18:00||84.81||84.81||84.81||84.81|0
1655288290000|2022-06-15 10:18:10|84.94||84.89||84.94||84.89||0
1655288300000|2022-06-15 10:18:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|87
1655288320000|2022-06-15 10:18:40|84.89||84.89||84.89||84.84||0
1655288330000|2022-06-15 10:18:50|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.81|0
1655288360000|2022-06-15 10:19:20|||||||||6492
1655288390000|2022-06-15 10:19:50|84.94||84.89||84.94||84.89||15
1655288400000|2022-06-15 10:20:00|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|196
1655288410000|2022-06-15 10:20:10||84.81||84.81||84.81||84.81|0
1655288440000|2022-06-15 10:20:40|84.84|84.76|84.84|84.76|84.89|84.76|84.84|84.76|3
1655288450000|2022-06-15 10:20:50|84.89||84.84||84.89||84.84||0
1655288460000|2022-06-15 10:21:00|||||||||110
1655288490000|2022-06-15 10:21:30|84.89|84.81|84.89|84.81|84.94|84.81|84.89|84.81|2
1655288500000|2022-06-15 10:21:40|84.94||84.94||84.94||84.89||24
1655288510000|2022-06-15 10:21:50||84.86||84.81||84.86||84.81|26
1655288520000|2022-06-15 10:22:00|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.86|0
1655288530000|2022-06-15 10:22:10|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|29
1655288540000|2022-06-15 10:22:20|84.89|84.86|84.89|84.81|84.94|84.86|84.89|84.81|0
1655288580000|2022-06-15 10:23:00|||||||||136
1655288610000|2022-06-15 10:23:30||84.76||84.76||84.76||84.76|152
1655288620000|2022-06-15 10:23:40|84.84||84.84||84.89||84.84||38
1655288630000|2022-06-15 10:23:50|||||||||1
1655288650000|2022-06-15 10:24:10|||||||||16
1655288660000|2022-06-15 10:24:20|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|53
1655288670000|2022-06-15 10:24:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|0
1655288690000|2022-06-15 10:24:50|84.84||84.84||84.84||84.84||17
1655288700000|2022-06-15 10:25:00|84.79|84.76|84.79|84.71|84.79|84.76|84.79|84.71|1
1655288710000|2022-06-15 10:25:10|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|68
1655288720000|2022-06-15 10:25:20||84.61||84.61||84.61||84.61|505
1655288730000|2022-06-15 10:25:30|84.69||84.69||84.69||84.69||0
1655288740000|2022-06-15 10:25:40|||||||||2
1655288750000|2022-06-15 10:25:50|||||||||5
1655288760000|2022-06-15 10:26:00|84.74||84.74||84.74||84.74||5
1655288770000|2022-06-15 10:26:10|84.69||84.69||84.69||84.69||0
1655288820000|2022-06-15 10:27:00|84.74|84.66|84.74|84.61|84.74|84.66|84.69|84.61|5
1655288830000|2022-06-15 10:27:10||84.66||84.66||84.66||84.61|0
1655288880000|2022-06-15 10:28:00|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|57
1655288890000|2022-06-15 10:28:10|84.69||84.69||84.74||84.69||0
1655288920000|2022-06-15 10:28:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|74
1655288960000|2022-06-15 10:29:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|426
1655288970000|2022-06-15 10:29:30|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.61|1
1655288980000|2022-06-15 10:29:40|84.69|84.61|84.69|84.61|84.74|84.66|84.69|84.61|2880
1655288990000|2022-06-15 10:29:50|84.74||84.74||84.74||84.69||1
1655289000000|2022-06-15 10:30:00|84.69|84.66|84.74|84.66|84.74|84.66|84.69|84.66|0
1655289010000|2022-06-15 10:30:10|84.69|84.61|84.74|84.61|84.74|84.66|84.69|84.61|1500
1655289020000|2022-06-15 10:30:20||84.66||84.66||84.66||84.61|0
1655289060000|2022-06-15 10:31:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|4
1655289100000|2022-06-15 10:31:40|84.84||84.79||84.84||84.79||12
1655289110000|2022-06-15 10:31:50|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|0
1655289130000|2022-06-15 10:32:10|84.84|84.76|84.84|84.71|84.84|84.76|84.79|84.71|30
1655289140000|2022-06-15 10:32:20|84.79|84.76|84.79|84.71|84.79|84.76|84.79|84.71|0
1655289160000|2022-06-15 10:32:40|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|35
1655289170000|2022-06-15 10:32:50|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|324
1655289180000|2022-06-15 10:33:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|132
1655289190000|2022-06-15 10:33:10|||||||||299
1655289200000|2022-06-15 10:33:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|24
1655289210000|2022-06-15 10:33:30|84.74||84.74||84.74||84.74||0
1655289220000|2022-06-15 10:33:40||84.66||84.66||84.66||84.66|0
1655289230000|2022-06-15 10:33:50|84.69|84.61|84.69|84.61|84.74|84.66|84.69|84.61|452
1655289240000|2022-06-15 10:34:00|||||||||56
1655289270000|2022-06-15 10:34:30|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|153
1655289280000|2022-06-15 10:34:40|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|34
1655289300000|2022-06-15 10:35:00|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|183
1655289320000|2022-06-15 10:35:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|17
1655289330000|2022-06-15 10:35:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|2
1655289340000|2022-06-15 10:35:40|84.64|84.56|84.64|84.56|84.69|84.56|84.64|84.56|46
1655289360000|2022-06-15 10:36:00|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|34
1655289370000|2022-06-15 10:36:10|||||||||179
1655289380000|2022-06-15 10:36:20|84.59|84.51|84.59|84.51|84.64|84.56|84.59|84.51|35
1655289390000|2022-06-15 10:36:30|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.56|21
1655289410000|2022-06-15 10:36:50|||||||||5
1655289420000|2022-06-15 10:37:00|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|48
1655289430000|2022-06-15 10:37:10||84.56||84.56||84.56||84.51|11
1655289440000|2022-06-15 10:37:20|84.69||84.64||84.69||84.64||22
1655289450000|2022-06-15 10:37:30|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|0
1655289460000|2022-06-15 10:37:40||84.56||84.61||84.61||84.56|59
1655289470000|2022-06-15 10:37:50|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|0
1655289480000|2022-06-15 10:38:00|84.74||84.74||84.74||84.74||0
1655289490000|2022-06-15 10:38:10|84.69|84.66|84.69|84.61|84.74|84.66|84.69|84.61|5
1655289510000|2022-06-15 10:38:30|84.74||84.74||84.74||84.74||0
1655289520000|2022-06-15 10:38:40|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|256
1655289530000|2022-06-15 10:38:50|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|86
1655289540000|2022-06-15 10:39:00|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.66|39
1655289550000|2022-06-15 10:39:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|6
1655289560000|2022-06-15 10:39:20|||||||||5
1655289570000|2022-06-15 10:39:30||84.66||84.71||84.71||84.66|57
1655289580000|2022-06-15 10:39:40|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|5
1655289590000|2022-06-15 10:39:50|||||||||338
1655289600000|2022-06-15 10:40:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|1
1655289630000|2022-06-15 10:40:30|84.74|84.66|84.79|84.66|84.79|84.66|84.74|84.66|10
1655289640000|2022-06-15 10:40:40|84.74||84.79||84.79||84.74||0
1655289650000|2022-06-15 10:40:50|84.74|84.71|84.79|84.71|84.79|84.71|84.74|84.71|0
1655289670000|2022-06-15 10:41:10|84.84||84.79||84.84||84.79||0
1655289700000|2022-06-15 10:41:40|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|4
1655289710000|2022-06-15 10:41:50||84.76||84.76||84.76||84.76|0
1655289720000|2022-06-15 10:42:00|||||||||1800
1655289730000|2022-06-15 10:42:10|||||||||465
1655289780000|2022-06-15 10:43:00|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|61
1655289800000|2022-06-15 10:43:20|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|55
1655289870000|2022-06-15 10:44:30|84.84||84.84||84.84||84.84||11
1655289880000|2022-06-15 10:44:40||84.76||84.71||84.76||84.71|1
1655289890000|2022-06-15 10:44:50|84.79|84.76|84.79|84.71|84.79|84.76|84.79|84.71|0
1655289900000|2022-06-15 10:45:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|29
1655289950000|2022-06-15 10:45:50|||||||||8
1655289980000|2022-06-15 10:46:20|||||||||6
1655289990000|2022-06-15 10:46:30|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|384
1655290020000|2022-06-15 10:47:00|||||||||3
1655290030000|2022-06-15 10:47:10|||||||||300
1655290040000|2022-06-15 10:47:20|84.74||84.69||84.74||84.69||0
1655290050000|2022-06-15 10:47:30|84.74||84.69||84.74||84.69||1714
1655290060000|2022-06-15 10:47:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|2
1655290090000|2022-06-15 10:48:10|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|5
1655290100000|2022-06-15 10:48:20|84.74||84.69||84.74||84.69||0
1655290120000|2022-06-15 10:48:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|0
1655290140000|2022-06-15 10:49:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|40
1655290150000|2022-06-15 10:49:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|6
1655290170000|2022-06-15 10:49:30|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|7
1655290180000|2022-06-15 10:49:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|0
1655290190000|2022-06-15 10:49:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|4
1655290200000|2022-06-15 10:50:00|84.74||84.69||84.74||84.69||0
1655290210000|2022-06-15 10:50:10|84.74||84.69||84.74||84.69||0
1655290220000|2022-06-15 10:50:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|8
1655290230000|2022-06-15 10:50:30|84.69|84.61|84.69|84.61|84.69|84.66|84.69|84.61|6
1655290240000|2022-06-15 10:50:40|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|0
1655290260000|2022-06-15 10:51:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|8
1655290270000|2022-06-15 10:51:10|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|18
1655290280000|2022-06-15 10:51:20|||||||||6454
1655290340000|2022-06-15 10:52:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|29
1655290380000|2022-06-15 10:53:00||84.56||84.61||84.61||84.56|7
1655290460000|2022-06-15 10:54:20|||||||||17
1655290470000|2022-06-15 10:54:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|0
1655290510000|2022-06-15 10:55:10|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|3
1655290520000|2022-06-15 10:55:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.56|5
1655290540000|2022-06-15 10:55:40|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.66|51
1655290550000|2022-06-15 10:55:50|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|0
1655290560000|2022-06-15 10:56:00|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|0
1655290570000|2022-06-15 10:56:10|84.74||84.69||84.74||84.69||0
1655290580000|2022-06-15 10:56:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|3
1655290600000|2022-06-15 10:56:40|84.69|84.61|84.74|84.61|84.74|84.61|84.69|84.61|3
1655290610000|2022-06-15 10:56:50|84.69|84.66|84.69|84.61|84.74|84.66|84.69|84.61|0
1655290620000|2022-06-15 10:57:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|37
1655290630000|2022-06-15 10:57:10|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.66|1106
1655290640000|2022-06-15 10:57:20|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|76
1655290650000|2022-06-15 10:57:30|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|510
1655290670000|2022-06-15 10:57:50|||||||||490
1655290680000|2022-06-15 10:58:00|84.74|84.66|84.74|84.66|84.79|84.71|84.74|84.66|631
1655290700000|2022-06-15 10:58:20|||||||||4
1655290730000|2022-06-15 10:58:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|51
1655290770000|2022-06-15 10:59:30|||||||||6
1655290780000|2022-06-15 10:59:40|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|2
1655290790000|2022-06-15 10:59:50|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|386
1655290800000|2022-06-15 11:00:00|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|54
1655290810000|2022-06-15 11:00:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|14
1655290820000|2022-06-15 11:00:20|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|0
1655290830000|2022-06-15 11:00:30|84.84|84.76|84.84|84.71|84.84|84.76|84.79|84.71|13
1655290840000|2022-06-15 11:00:40|84.79|84.66|84.74|84.66|84.79|84.66|84.74|84.66|4
1655290850000|2022-06-15 11:00:50|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.66|224
1655290860000|2022-06-15 11:01:00||84.66||84.71||84.71||84.66|0
1655290870000|2022-06-15 11:01:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|0
1655290880000|2022-06-15 11:01:20|||||||||200
1655290940000|2022-06-15 11:02:20|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|82
1655290950000|2022-06-15 11:02:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.66|0
1655290960000|2022-06-15 11:02:40|||||||||1
1655290980000|2022-06-15 11:03:00|||||||||4
1655290990000|2022-06-15 11:03:10|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|59
1655291000000|2022-06-15 11:03:20|||||||||2
1655291020000|2022-06-15 11:03:40|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|61
1655291030000|2022-06-15 11:03:50|84.74|84.66|84.74|84.66|84.74|84.71|84.74|84.66|1
1655291090000|2022-06-15 11:04:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|20
1655291110000|2022-06-15 11:05:10|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|28
1655291120000|2022-06-15 11:05:20|84.74||84.69||84.74||84.69||6
1655291130000|2022-06-15 11:05:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|4
1655291180000|2022-06-15 11:06:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|1
1655291210000|2022-06-15 11:06:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|13
1655291220000|2022-06-15 11:07:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|35
1655291260000|2022-06-15 11:07:40|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|31
1655291280000|2022-06-15 11:08:00|84.69|84.61|84.69|84.61|84.74|84.61|84.69|84.61|1
1655291290000|2022-06-15 11:08:10|84.74||84.69||84.74||84.69||0
1655291300000|2022-06-15 11:08:20|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.66|180
1655291330000|2022-06-15 11:08:50|||||||||49
1655291340000|2022-06-15 11:09:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|161
1655291370000|2022-06-15 11:09:30|84.74|84.66|84.74|84.66|84.79|84.71|84.74|84.66|68
1655291390000|2022-06-15 11:09:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|25
1655291400000|2022-06-15 11:10:00|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|6
1655291410000|2022-06-15 11:10:10|84.79||84.74||84.79||84.74||3
1655291460000|2022-06-15 11:11:00|||||||||31
1655291470000|2022-06-15 11:11:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|0
1655291510000|2022-06-15 11:11:50|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|7
1655291530000|2022-06-15 11:12:10|||||||||5
1655291540000|2022-06-15 11:12:20|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|14
1655291550000|2022-06-15 11:12:30||84.71||84.76||84.76||84.71|5
1655291570000|2022-06-15 11:12:50|||||||||467
1655291580000|2022-06-15 11:13:00|||||||||60
1655291590000|2022-06-15 11:13:10|||||||||270
1655291630000|2022-06-15 11:13:50|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|353
1655291640000|2022-06-15 11:14:00|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|9
1655291650000|2022-06-15 11:14:10|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.76|29
1655291660000|2022-06-15 11:14:20||84.71||84.76||84.76||84.71|0
1655291670000|2022-06-15 11:14:30||84.71||84.71||84.76||84.71|0
1655291680000|2022-06-15 11:14:40||84.76||84.76||84.76||84.71|2
1655291730000|2022-06-15 11:15:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|129
1655291740000|2022-06-15 11:15:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|5
1655291750000|2022-06-15 11:15:50|84.89|84.81|84.89|84.76|84.89|84.81|84.84|84.76|19
1655291760000|2022-06-15 11:16:00|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.81|0
1655291770000|2022-06-15 11:16:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|0
1655291780000|2022-06-15 11:16:20|84.89|84.81|84.89|84.76|84.89|84.81|84.84|84.76|38
1655291790000|2022-06-15 11:16:30|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|219
1655291800000|2022-06-15 11:16:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.76|181
1655291830000|2022-06-15 11:17:10|84.94||84.89||84.94||84.89||56
1655291840000|2022-06-15 11:17:20|84.94||84.89||84.94||84.89||0
1655291870000|2022-06-15 11:17:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|26
1655291880000|2022-06-15 11:18:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|10
1655291890000|2022-06-15 11:18:10|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|14
1655291900000|2022-06-15 11:18:20|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.86|0
1655291910000|2022-06-15 11:18:30|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|0
1655291920000|2022-06-15 11:18:40|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|85
1655291930000|2022-06-15 11:18:50|84.89|84.81|84.89|84.81|84.89|84.86|84.89|84.81|0
1655291960000|2022-06-15 11:19:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|19
1655291980000|2022-06-15 11:19:40|||||||||20
1655291990000|2022-06-15 11:19:50|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|732
1655292000000|2022-06-15 11:20:00|||||||||75
1655292010000|2022-06-15 11:20:10|||||||||53
1655292020000|2022-06-15 11:20:20|||||||||102
1655292030000|2022-06-15 11:20:30|||||||||91
1655292040000|2022-06-15 11:20:40|||||||||77
1655292060000|2022-06-15 11:21:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|188
1655292080000|2022-06-15 11:21:20|||||||||63
1655292090000|2022-06-15 11:21:30|||||||||66
1655292100000|2022-06-15 11:21:40|||||||||53
1655292110000|2022-06-15 11:21:50|||||||||15
1655292130000|2022-06-15 11:22:10|||||||||347
1655292150000|2022-06-15 11:22:30|||||||||48
1655292160000|2022-06-15 11:22:40|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|29
1655292180000|2022-06-15 11:23:00||84.76||84.76||84.76||84.76|60
1655292190000|2022-06-15 11:23:10||84.81||84.81||84.81||84.81|0
1655292210000|2022-06-15 11:23:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|428
1655292240000|2022-06-15 11:24:00|||||||||9
1655292260000|2022-06-15 11:24:20|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.86|395
1655292270000|2022-06-15 11:24:30|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|12
1655292280000|2022-06-15 11:24:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|11
1655292290000|2022-06-15 11:24:50|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|18
1655292330000|2022-06-15 11:25:30|84.99|84.91|84.99|84.86|84.99|84.91|84.94|84.86|0
1655292340000|2022-06-15 11:25:40|84.94|84.91|84.94|84.86|84.99|84.91|84.94|84.86|159
1655292360000|2022-06-15 11:26:00|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.86|11
1655292390000|2022-06-15 11:26:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|22
1655292470000|2022-06-15 11:27:50|||||||||65
1655292480000|2022-06-15 11:28:00|||||||||40
1655292500000|2022-06-15 11:28:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|1095
1655292510000|2022-06-15 11:28:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|351
1655292520000|2022-06-15 11:28:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|443
1655292540000|2022-06-15 11:29:00|||||||||60
1655292550000|2022-06-15 11:29:10|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|52
1655292630000|2022-06-15 11:30:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.81|27
1655292640000|2022-06-15 11:30:40||84.81||84.86||84.86||84.81|0
1655292680000|2022-06-15 11:31:20|84.89|84.81|84.89|84.81|84.94|84.81|84.89|84.81|18
1655292690000|2022-06-15 11:31:30|84.94|84.86|84.94|84.81|84.94|84.86|84.94|84.81|50
1655292700000|2022-06-15 11:31:40|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.81|4685
1655292740000|2022-06-15 11:32:20|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|5
1655292750000|2022-06-15 11:32:30|84.99||84.94||84.99||84.94||0
1655292780000|2022-06-15 11:33:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|5
1655292790000|2022-06-15 11:33:10|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|39
1655292800000|2022-06-15 11:33:20|84.94|84.86|84.94|84.86|84.99|84.86|84.94|84.86|4
1655292810000|2022-06-15 11:33:30|84.99||84.99||84.99||84.99||10
1655292820000|2022-06-15 11:33:40|84.94|84.91|84.94|84.86|84.99|84.91|84.94|84.86|8
1655292830000|2022-06-15 11:33:50|84.99||84.94||84.99||84.94||0
1655292840000|2022-06-15 11:34:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|0
1655292850000|2022-06-15 11:34:10|||||||||800
1655292860000|2022-06-15 11:34:20|||||||||739
1655292890000|2022-06-15 11:34:50|||||||||188
1655292900000|2022-06-15 11:35:00|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|797
1655292910000|2022-06-15 11:35:10|||||||||391
1655292950000|2022-06-15 11:35:50|||||||||2
1655293000000|2022-06-15 11:36:40|||||||||200
1655293010000|2022-06-15 11:36:50||84.86||84.91||84.91||84.86|39
1655293020000|2022-06-15 11:37:00|||||||||50
1655293030000|2022-06-15 11:37:10|85.04||85.04||85.04||85.04||46
1655293040000|2022-06-15 11:37:20|85.09|84.96|85.04|84.96|85.09|84.96|85.04|84.96|0
1655293100000|2022-06-15 11:38:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|112
1655293140000|2022-06-15 11:39:00|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|114
1655293150000|2022-06-15 11:39:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|12
1655293170000|2022-06-15 11:39:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|147
1655293180000|2022-06-15 11:39:40|||||||||90
1655293200000|2022-06-15 11:40:00|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|36
1655293210000|2022-06-15 11:40:10|84.94||84.89||84.94||84.89||0
1655293220000|2022-06-15 11:40:20|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.86|114
1655293240000|2022-06-15 11:40:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|14
1655293250000|2022-06-15 11:40:50|||||||||40
1655293290000|2022-06-15 11:41:30|85.04||84.99||85.04||84.99||0
1655293310000|2022-06-15 11:41:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|56
1655293350000|2022-06-15 11:42:30|84.99||84.94||84.99||84.94||0
1655293360000|2022-06-15 11:42:40|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|0
1655293390000|2022-06-15 11:43:10|85.04||85.04||85.04||85.04||185
1655293400000|2022-06-15 11:43:20||84.96||84.96||84.96||84.91|26
1655293440000|2022-06-15 11:44:00|||||||||25
1655293450000|2022-06-15 11:44:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|33
1655293470000|2022-06-15 11:44:30|||||||||2
1655293490000|2022-06-15 11:44:50|||||||||320
1655293520000|2022-06-15 11:45:20|||||||||320
1655293590000|2022-06-15 11:46:30|84.94|84.86|84.99|84.86|84.99|84.91|84.94|84.86|1895
1655293600000|2022-06-15 11:46:40||84.91||84.91||84.91||84.91|3056
1655293620000|2022-06-15 11:47:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|654
1655293640000|2022-06-15 11:47:20|||||||||570
1655293680000|2022-06-15 11:48:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|51
1655293740000|2022-06-15 11:49:00|||||||||2
1655293750000|2022-06-15 11:49:10|84.94||84.89||84.94||84.89||100
1655293760000|2022-06-15 11:49:20|||||||||80
1655293770000|2022-06-15 11:49:30|84.94||84.94||84.94||84.89||1500
1655293780000|2022-06-15 11:49:40||84.86||84.86||84.86||84.86|1100
1655293790000|2022-06-15 11:49:50|||||||||500
1655293820000|2022-06-15 11:50:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|2411
1655293850000|2022-06-15 11:50:50|||||||||1
1655293860000|2022-06-15 11:51:00|84.94|84.86|85.04|84.96|85.09|85.01|84.94|84.86|386
1655293870000|2022-06-15 11:51:10|84.99|84.91|84.94|84.86|85.04|84.96|84.94|84.86|83
1655293880000|2022-06-15 11:51:20|84.99|84.81|84.94|84.86|84.99|84.91|84.94|84.81|4
1655293890000|2022-06-15 11:51:30|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|69
1655293910000|2022-06-15 11:51:50|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|11
1655293920000|2022-06-15 11:52:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|1
1655293960000|2022-06-15 11:52:40|||||||||30
1655293970000|2022-06-15 11:52:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.91|74
1655293980000|2022-06-15 11:53:00|85.09||85.04||85.09||85.04||146
1655293990000|2022-06-15 11:53:10|||||||||1560
1655294000000|2022-06-15 11:53:20||84.91||84.96||84.96||84.91|124
1655294010000|2022-06-15 11:53:30|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|20
1655294020000|2022-06-15 11:53:40|||||||||4
1655294030000|2022-06-15 11:53:50|||||||||769
1655294040000|2022-06-15 11:54:00|||||||||95
1655294050000|2022-06-15 11:54:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|146
1655294060000|2022-06-15 11:54:20|||||||||171
1655294080000|2022-06-15 11:54:40|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|232
1655294090000|2022-06-15 11:54:50|85.09||85.04||85.09||85.04||0
1655294110000|2022-06-15 11:55:10|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|130
1655294120000|2022-06-15 11:55:20|85.04|84.96|85.04|84.96|85.09|84.96|85.04|84.96|0
1655294150000|2022-06-15 11:55:50|85.09|85.01|85.04|84.96|85.09|85.01|85.04|84.96|47
1655294160000|2022-06-15 11:56:00|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|249
1655294170000|2022-06-15 11:56:10|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|5
1655294180000|2022-06-15 11:56:20||84.96||84.96||84.96||84.96|0
1655294190000|2022-06-15 11:56:30||84.91||84.91||84.96||84.91|1
1655294200000|2022-06-15 11:56:40|84.99||84.99||84.99||84.99||1
1655294210000|2022-06-15 11:56:50|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|43
1655294230000|2022-06-15 11:57:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|196
1655294240000|2022-06-15 11:57:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|4
1655294250000|2022-06-15 11:57:30|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|10
1655294260000|2022-06-15 11:57:40|84.99||84.99||85.04||84.99||0
1655294280000|2022-06-15 11:58:00|||||||||33
1655294310000|2022-06-15 11:58:30|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|36
1655294340000|2022-06-15 11:59:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|0
1655294350000|2022-06-15 11:59:10|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|5
1655294360000|2022-06-15 11:59:20||85.01||85.01||85.01||84.96|0
1655294370000|2022-06-15 11:59:30|||||||||1
1655294380000|2022-06-15 11:59:40|||||||||1
1655294400000|2022-06-15 12:00:00|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|23
1655294430000|2022-06-15 12:00:30|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|1615
1655294440000|2022-06-15 12:00:40|||||||||3203
1655294490000|2022-06-15 12:01:30||84.86||84.86||84.86||84.86|17
1655294500000|2022-06-15 12:01:40|84.94||84.94||84.99||84.94||2
1655294510000|2022-06-15 12:01:50|84.99||84.94||84.99||84.94||1
1655294520000|2022-06-15 12:02:00|84.99||84.94||84.99||84.94||4
1655294530000|2022-06-15 12:02:10|84.99||84.94||84.99||84.94||0
1655294540000|2022-06-15 12:02:20|84.99|84.91|84.99|84.86|84.99|84.91|84.94|84.86|2
1655294550000|2022-06-15 12:02:30|84.94|84.91|84.94|84.86|84.99|84.91|84.94|84.86|367
1655294570000|2022-06-15 12:02:50|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|4
1655294580000|2022-06-15 12:03:00|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.86|2
1655294600000|2022-06-15 12:03:20|||||||||1602
1655294610000|2022-06-15 12:03:30|||||||||10
1655294620000|2022-06-15 12:03:40|84.99||84.94||84.99||84.94||10
1655294650000|2022-06-15 12:04:10|||||||||31
1655294670000|2022-06-15 12:04:30|||||||||426
1655294680000|2022-06-15 12:04:40|||||||||3
1655294770000|2022-06-15 12:06:10|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|29
1655294780000|2022-06-15 12:06:20|||||||||31
1655294810000|2022-06-15 12:06:50|||||||||6
1655294820000|2022-06-15 12:07:00|||||||||37
1655294840000|2022-06-15 12:07:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|20
1655294880000|2022-06-15 12:08:00|||||||||7
1655294940000|2022-06-15 12:09:00|||||||||25
1655294950000|2022-06-15 12:09:10|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|7
1655294960000|2022-06-15 12:09:20|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.76|3
1655295010000|2022-06-15 12:10:10|||||||||350
1655295030000|2022-06-15 12:10:30|84.89|84.81|84.84|84.76|84.89|84.81|84.79|84.71|1846
1655295040000|2022-06-15 12:10:40|84.79|84.71|84.79|84.71|84.89|84.81|84.79|84.71|1230
1655295050000|2022-06-15 12:10:50|84.84|84.76|84.94|84.86|84.99|84.91|84.84|84.76|315
1655295060000|2022-06-15 12:11:00|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.86|359
1655295070000|2022-06-15 12:11:10|85.04|84.96|84.99|84.91|85.04|84.96|84.99|84.91|1180
1655295080000|2022-06-15 12:11:20|84.94|84.86|84.84|84.76|84.94|84.86|84.84|84.76|127
1655295090000|2022-06-15 12:11:30|84.79|84.71|84.74|84.66|84.84|84.76|84.74|84.66|85
1655295100000|2022-06-15 12:11:40|84.69|84.61|84.59|84.51|84.74|84.66|84.59|84.51|308
1655295110000|2022-06-15 12:11:50|84.54|84.46|84.64|84.56|84.69|84.61|84.49|84.41|422
1655295120000|2022-06-15 12:12:00|84.69|84.51|84.54|84.46|84.69|84.51|84.54|84.46|131
1655295130000|2022-06-15 12:12:10|84.59|84.51|84.64|84.56|84.64|84.56|84.49|84.41|278
1655295140000|2022-06-15 12:12:20|84.59|84.51|84.59|84.51|84.69|84.61|84.54|84.46|311
1655295150000|2022-06-15 12:12:30|84.54|84.46|84.64|84.56|84.64|84.56|84.54|84.46|266
1655295160000|2022-06-15 12:12:40|84.59|84.51|84.59|84.51|84.64|84.56|84.54|84.46|523
1655295170000|2022-06-15 12:12:50|84.54|84.46|84.54|84.46|84.59|84.51|84.54|84.46|651
1655295180000|2022-06-15 12:13:00|84.49|84.41|84.34|84.26|84.49|84.41|84.24|84.16|2635
1655295190000|2022-06-15 12:13:10|84.39|84.31|84.34|84.26|84.44|84.36|84.34|84.26|544
1655295200000|2022-06-15 12:13:20|84.29|84.21|84.29|84.21|84.34|84.26|84.29|84.21|149
1655295210000|2022-06-15 12:13:30|84.24|84.16|84.09|84.01|84.29|84.21|84.09|84.01|1152
1655295220000|2022-06-15 12:13:40|84.14|84.06|84.29|84.21|84.34|84.21|84.14|84.06|949
1655295230000|2022-06-15 12:13:50|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|123
1655295240000|2022-06-15 12:14:00|84.24|84.16|84.29|84.16|84.29|84.21|84.24|84.16|571
1655295250000|2022-06-15 12:14:10|84.19|84.21|84.14|84.06|84.24|84.21|84.14|84.06|1232
1655295260000|2022-06-15 12:14:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|79
1655295270000|2022-06-15 12:14:30||84.06||84.11||84.11||84.06|425
1655295280000|2022-06-15 12:14:40|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|358
1655295300000|2022-06-15 12:15:00|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|990
1655295310000|2022-06-15 12:15:10|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|263
1655295320000|2022-06-15 12:15:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|866
1655295330000|2022-06-15 12:15:30|||||||||42
1655295340000|2022-06-15 12:15:40|||||||||2
1655295350000|2022-06-15 12:15:50|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.11|61
1655295360000|2022-06-15 12:16:00|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.01|656
1655295370000|2022-06-15 12:16:10|||||||||566
1655295380000|2022-06-15 12:16:20|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|84
1655295420000|2022-06-15 12:17:00|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|177
1655295430000|2022-06-15 12:17:10|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|22
1655295440000|2022-06-15 12:17:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|651
1655295450000|2022-06-15 12:17:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|20
1655295470000|2022-06-15 12:17:50|||||||||2338
1655295480000|2022-06-15 12:18:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|21
1655295490000|2022-06-15 12:18:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|396
1655295500000|2022-06-15 12:18:20|84.19||84.19||84.19||84.19||16
1655295510000|2022-06-15 12:18:30|84.14|84.11|84.14|84.06|84.14|84.11|84.14|84.06|2
1655295520000|2022-06-15 12:18:40|||||||||1
1655295530000|2022-06-15 12:18:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|50
1655295540000|2022-06-15 12:19:00|||||||||275
1655295550000|2022-06-15 12:19:10|84.04|83.96|84.04|83.96|84.09|84.01|84.04|83.96|56
1655295570000|2022-06-15 12:19:30|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|34
1655295580000|2022-06-15 12:19:40|83.99|83.96|83.99|83.91|84.04|83.96|83.94|83.86|564
1655295590000|2022-06-15 12:19:50|84.04||83.99||84.04||83.99||100
1655295600000|2022-06-15 12:20:00|83.94|83.86|84.04|83.96|84.04|83.96|83.94|83.86|131
1655295610000|2022-06-15 12:20:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|48
1655295620000|2022-06-15 12:20:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|432
1655295630000|2022-06-15 12:20:30|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|207
1655295640000|2022-06-15 12:20:40|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.06|1
1655295650000|2022-06-15 12:20:50|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|27
1655295660000|2022-06-15 12:21:00|||||||||47
1655295670000|2022-06-15 12:21:10|||||||||2
1655295690000|2022-06-15 12:21:30|83.99|83.91|83.94|83.86|83.99|83.96|83.94|83.86|410
1655295700000|2022-06-15 12:21:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|296
1655295710000|2022-06-15 12:21:50|||||||||24
1655295720000|2022-06-15 12:22:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|26
1655295740000|2022-06-15 12:22:20|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|10205
1655295750000|2022-06-15 12:22:30|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|26
1655295760000|2022-06-15 12:22:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|269
1655295770000|2022-06-15 12:22:50|||||||||663
1655295780000|2022-06-15 12:23:00|83.99||83.94||83.99||83.94||55
1655295800000|2022-06-15 12:23:20|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|313
1655295810000|2022-06-15 12:23:30|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|1280
1655295820000|2022-06-15 12:23:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|316
1655295830000|2022-06-15 12:23:50|||||||||715
1655295840000|2022-06-15 12:24:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|320
1655295850000|2022-06-15 12:24:10|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|469
1655295860000|2022-06-15 12:24:20|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.06|612
1655295870000|2022-06-15 12:24:30|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|15
1655295890000|2022-06-15 12:24:50|84.14|84.06|84.14|84.06|84.19|84.06|84.14|84.06|3
1655295910000|2022-06-15 12:25:10|||||||||886
1655295920000|2022-06-15 12:25:20|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|109
1655295930000|2022-06-15 12:25:30|||||||||1
1655295950000|2022-06-15 12:25:50|84.19||84.14||84.19||84.14||756
1655295960000|2022-06-15 12:26:00|84.19|84.11|84.19|84.11|84.24|84.16|84.19|84.11|166
1655295970000|2022-06-15 12:26:10|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|264
1655295980000|2022-06-15 12:26:20|||||||||1
1655295990000|2022-06-15 12:26:30|84.14|84.06|84.19|84.11|84.24|84.16|84.14|84.06|729
1655296000000|2022-06-15 12:26:40|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|244
1655296010000|2022-06-15 12:26:50|84.14|84.06|84.14|84.06|84.19|84.11|84.14|84.06|597
1655296030000|2022-06-15 12:27:10|||||||||191
1655296040000|2022-06-15 12:27:20|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|201
1655296050000|2022-06-15 12:27:30|||||||||25
1655296060000|2022-06-15 12:27:40|||||||||207
1655296080000|2022-06-15 12:28:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|14
1655296110000|2022-06-15 12:28:30|||||||||1
1655296120000|2022-06-15 12:28:40|||||||||50
1655296130000|2022-06-15 12:28:50|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|9
1655296140000|2022-06-15 12:29:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|258
1655296170000|2022-06-15 12:29:30|83.99|83.86|83.99|83.91|83.99|83.91|83.99|83.86|392
1655296200000|2022-06-15 12:30:00|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|6
1655296210000|2022-06-15 12:30:10|84.04|83.91|84.09|84.01|84.19|84.11|84.04|83.91|322
1655296220000|2022-06-15 12:30:20|84.04|83.96|84.09|83.96|84.09|84.01|84.04|83.96|68
1655296230000|2022-06-15 12:30:30|84.04|83.91|83.94|83.86|84.04|83.96|83.94|83.86|85
1655296240000|2022-06-15 12:30:40|83.89|83.81|83.89|83.81|83.94|83.81|83.89|83.81|1915
1655296250000|2022-06-15 12:30:50|83.94|83.86|83.99|83.86|83.99|83.86|83.94|83.86|32
1655296260000|2022-06-15 12:31:00|83.94|83.91|84.04|83.96|84.04|83.96|83.94|83.91|1132
1655296280000|2022-06-15 12:31:20|||||||||330
1655296290000|2022-06-15 12:31:30|||||||||44
1655296300000|2022-06-15 12:31:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|235
1655296310000|2022-06-15 12:31:50|84.04||83.99||84.04||83.99||22
1655296320000|2022-06-15 12:32:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|77
1655296330000|2022-06-15 12:32:10|83.89|83.81|83.89|83.81|83.94|83.86|83.89|83.81|227
1655296340000|2022-06-15 12:32:20|83.94||83.89||83.94||83.89||1
1655296350000|2022-06-15 12:32:30|83.94||83.89||83.94||83.89||0
1655296360000|2022-06-15 12:32:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|0
1655296380000|2022-06-15 12:33:00|83.99|83.81|83.94|83.86|83.99|83.86|83.94|83.81|14
1655296400000|2022-06-15 12:33:20|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|27
1655296410000|2022-06-15 12:33:30|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|753
1655296420000|2022-06-15 12:33:40|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|16
1655296430000|2022-06-15 12:33:50|84.04|83.96|84.04|83.91|84.04|83.96|83.99|83.91|10
1655296440000|2022-06-15 12:34:00|83.99||84.04||84.04||83.99||0
1655296450000|2022-06-15 12:34:10|83.99||83.99||84.04||83.99||1
1655296470000|2022-06-15 12:34:30|||||||||654
1655296480000|2022-06-15 12:34:40|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.91|30
1655296500000|2022-06-15 12:35:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|84
1655296510000|2022-06-15 12:35:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|9
1655296520000|2022-06-15 12:35:20||83.91||83.96||83.96||83.91|54
1655296540000|2022-06-15 12:35:40|||||||||3
1655296550000|2022-06-15 12:35:50|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|1762
1655296560000|2022-06-15 12:36:00|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.11|3
1655296570000|2022-06-15 12:36:10|84.24|84.16|84.24|84.11|84.24|84.16|84.19|84.11|1
1655296580000|2022-06-15 12:36:20||84.16||84.11||84.16||84.11|0
1655296590000|2022-06-15 12:36:30||84.16||84.16||84.16||84.16|0
1655296600000|2022-06-15 12:36:40|84.19|84.11|84.19|84.11|84.19|84.16|84.19|84.11|237
1655296610000|2022-06-15 12:36:50|84.24||84.19||84.24||84.19||0
1655296620000|2022-06-15 12:37:00|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|70
1655296630000|2022-06-15 12:37:10|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.16|9
1655296680000|2022-06-15 12:38:00|84.19|84.11|84.24|84.11|84.24|84.11|84.19|84.11|258
1655296700000|2022-06-15 12:38:20||84.16||84.16||84.16||84.16|6
1655296710000|2022-06-15 12:38:30|84.29||84.29||84.29||84.24||0
1655296720000|2022-06-15 12:38:40|84.24||84.24||84.24||84.24||0
1655296740000|2022-06-15 12:39:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|6
1655296750000|2022-06-15 12:39:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|95
1655296760000|2022-06-15 12:39:20|84.19|84.11|84.24|84.11|84.24|84.11|84.19|84.11|1
1655296770000|2022-06-15 12:39:30|84.19|84.16|84.24|84.16|84.24|84.16|84.19|84.16|2
1655296800000|2022-06-15 12:40:00|84.19|84.11|84.19|84.11|84.24|84.11|84.19|84.11|21
1655296810000|2022-06-15 12:40:10|84.24|84.16|84.29|84.16|84.29|84.16|84.24|84.16|2
1655296820000|2022-06-15 12:40:20||84.21||84.21||84.21||84.21|76
1655296830000|2022-06-15 12:40:30|84.24|84.16|84.24|84.16|84.29|84.16|84.24|84.16|374
1655296840000|2022-06-15 12:40:40|||||||||1
1655296850000|2022-06-15 12:40:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|2
1655296860000|2022-06-15 12:41:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|510
1655296870000|2022-06-15 12:41:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|51
1655296880000|2022-06-15 12:41:20|||||||||6
1655296910000|2022-06-15 12:41:50|84.24||84.24||84.24||84.24||573
1655296920000|2022-06-15 12:42:00||84.16||84.16||84.16||84.16|0
1655296930000|2022-06-15 12:42:10|||||||||100
1655296950000|2022-06-15 12:42:30|||||||||25
1655296960000|2022-06-15 12:42:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|50
1655296980000|2022-06-15 12:43:00|||||||||1
1655296990000|2022-06-15 12:43:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|1
1655297030000|2022-06-15 12:43:50|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|42
1655297040000|2022-06-15 12:44:00|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.26|33
1655297050000|2022-06-15 12:44:10|84.34|84.26|84.34|84.26|84.39|84.31|84.34|84.26|14
1655297060000|2022-06-15 12:44:20|84.39||84.34||84.39||84.34||0
1655297070000|2022-06-15 12:44:30|||||||||4
1655297100000|2022-06-15 12:45:00|84.39||84.34||84.39||84.34||0
1655297110000|2022-06-15 12:45:10|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|50
1655297120000|2022-06-15 12:45:20|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.26|30
1655297140000|2022-06-15 12:45:40||84.26||84.31||84.31||84.26|13
1655297150000|2022-06-15 12:45:50|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.26|54
1655297160000|2022-06-15 12:46:00|||||||||47
1655297200000|2022-06-15 12:46:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|361
1655297220000|2022-06-15 12:47:00|||||||||178
1655297230000|2022-06-15 12:47:10|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|84
1655297240000|2022-06-15 12:47:20||84.31||84.26||84.31||84.26|18
1655297250000|2022-06-15 12:47:30|84.34|84.31|84.34|84.26|84.34|84.31|84.34|84.26|0
1655297260000|2022-06-15 12:47:40|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|4
1655297300000|2022-06-15 12:48:20|||||||||100
1655297310000|2022-06-15 12:48:30||84.21||84.21||84.21||84.21|7
1655297320000|2022-06-15 12:48:40|84.29||84.29||84.29||84.29||0
1655297330000|2022-06-15 12:48:50|||||||||100
1655297350000|2022-06-15 12:49:10|84.24|84.16|84.29|84.21|84.29|84.21|84.24|84.16|13
1655297360000|2022-06-15 12:49:20||84.16||84.21||84.21||84.16|0
1655297380000|2022-06-15 12:49:40|84.34|84.26|84.39|84.31|84.39|84.31|84.34|84.21|177
1655297390000|2022-06-15 12:49:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|10
1655297400000|2022-06-15 12:50:00|84.39|84.31|84.39|84.26|84.39|84.31|84.34|84.26|1
1655297410000|2022-06-15 12:50:10||84.31||84.31||84.31||84.31|0
1655297440000|2022-06-15 12:50:40|84.34|84.26|84.39|84.26|84.39|84.26|84.34|84.26|54
1655297450000|2022-06-15 12:50:50|84.34|84.31|84.39|84.31|84.39|84.31|84.34|84.31|205
1655297470000|2022-06-15 12:51:10|||||||||15
1655297480000|2022-06-15 12:51:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|199
1655297490000|2022-06-15 12:51:30|84.29|84.21|84.29|84.21|84.34|84.21|84.29|84.21|167
1655297510000|2022-06-15 12:51:50|84.34||84.29||84.34||84.29||10
1655297520000|2022-06-15 12:52:00|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|139
1655297530000|2022-06-15 12:52:10|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|825
1655297540000|2022-06-15 12:52:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|4
1655297560000|2022-06-15 12:52:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|168
1655297600000|2022-06-15 12:53:20|84.39||84.34||84.39||84.34||0
1655297630000|2022-06-15 12:53:50|84.39||84.34||84.39||84.34||174
1655297640000|2022-06-15 12:54:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|128
1655297660000|2022-06-15 12:54:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|157
1655297670000|2022-06-15 12:54:30|84.39||84.34||84.39||84.34||0
1655297680000|2022-06-15 12:54:40|84.39||84.34||84.39||84.34||42
1655297690000|2022-06-15 12:54:50|||||||||100
1655297730000|2022-06-15 12:55:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|250
1655297750000|2022-06-15 12:55:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|20
1655297760000|2022-06-15 12:56:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|35
1655297790000|2022-06-15 12:56:30|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|32
1655297800000|2022-06-15 12:56:40|84.44|84.36|84.44|84.36|84.44|84.36|84.39|84.31|7
1655297810000|2022-06-15 12:56:50|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|0
1655297830000|2022-06-15 12:57:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|51
1655297840000|2022-06-15 12:57:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|8
1655297850000|2022-06-15 12:57:30|84.49||84.49||84.49||84.49||15
1655297860000|2022-06-15 12:57:40|84.44|84.41|84.49|84.41|84.49|84.41|84.44|84.41|0
1655297880000|2022-06-15 12:58:00|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|61
1655297890000|2022-06-15 12:58:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|0
1655297900000|2022-06-15 12:58:20|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|0
1655297910000|2022-06-15 12:58:30|84.49||84.44||84.49||84.44||0
1655297940000|2022-06-15 12:59:00|||||||||7
1655297960000|2022-06-15 12:59:20|||||||||50
1655297980000|2022-06-15 12:59:40|||||||||4
1655298000000|2022-06-15 13:00:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|49
1655298010000|2022-06-15 13:00:10|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|6
1655298020000|2022-06-15 13:00:20|84.54|84.46|84.54|84.41|84.54|84.46|84.49|84.41|5
1655298030000|2022-06-15 13:00:30||84.46||84.46||84.46||84.46|0
1655298060000|2022-06-15 13:01:00|84.49|84.41|84.49|84.41|84.54|84.46|84.49|84.41|28
1655298070000|2022-06-15 13:01:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|10
1655298090000|2022-06-15 13:01:30||84.31||84.31||84.31||84.31|0
1655298100000|2022-06-15 13:01:40|84.39|84.36|84.39|84.31|84.44|84.36|84.39|84.31|805
1655298110000|2022-06-15 13:01:50|||||||||113
1655298160000|2022-06-15 13:02:40|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|153
1655298170000|2022-06-15 13:02:50|||||||||5477
1655298180000|2022-06-15 13:03:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|2
1655298210000|2022-06-15 13:03:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|508
1655298220000|2022-06-15 13:03:40|||||||||89
1655298240000|2022-06-15 13:04:00|||||||||5
1655298260000|2022-06-15 13:04:20|||||||||14
1655298270000|2022-06-15 13:04:30|||||||||5000
1655298280000|2022-06-15 13:04:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|500
1655298290000|2022-06-15 13:04:50|||||||||56
1655298300000|2022-06-15 13:05:00|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|247
1655298330000|2022-06-15 13:05:30|||||||||400
1655298340000|2022-06-15 13:05:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|4177
1655298370000|2022-06-15 13:06:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|35
1655298400000|2022-06-15 13:06:40|||||||||3
1655298440000|2022-06-15 13:07:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|65
1655298450000|2022-06-15 13:07:30|||||||||1
1655298460000|2022-06-15 13:07:40|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|19
1655298470000|2022-06-15 13:07:50|||||||||1
1655298490000|2022-06-15 13:08:10|||||||||200
1655298530000|2022-06-15 13:08:50|||||||||301
1655298540000|2022-06-15 13:09:00|||||||||5
1655298590000|2022-06-15 13:09:50|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|43
1655298600000|2022-06-15 13:10:00|||||||||4
1655298610000|2022-06-15 13:10:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|24
1655298620000|2022-06-15 13:10:20||84.31||84.31||84.31||84.31|0
1655298630000|2022-06-15 13:10:30|84.39|84.36|84.39|84.31|84.44|84.36|84.39|84.31|9
1655298640000|2022-06-15 13:10:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|0
1655298650000|2022-06-15 13:10:50||84.31||84.36||84.36||84.31|0
1655298670000|2022-06-15 13:11:10|||||||||247
1655298710000|2022-06-15 13:11:50|||||||||185
1655298740000|2022-06-15 13:12:20|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|56
1655298760000|2022-06-15 13:12:40|84.39|84.31|84.39|84.31|84.39|84.31|84.24|84.16|1143
1655298770000|2022-06-15 13:12:50|84.44|84.26|84.44|84.36|84.49|84.41|84.44|84.26|381
1655298780000|2022-06-15 13:13:00|||||||||7722
1655298790000|2022-06-15 13:13:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|7653
1655298820000|2022-06-15 13:13:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|233
1655298840000|2022-06-15 13:14:00|84.49|84.41|84.54|84.41|84.54|84.41|84.44|84.41|185
1655298850000|2022-06-15 13:14:10|84.49|84.46|84.49|84.41|84.54|84.46|84.49|84.41|0
1655298860000|2022-06-15 13:14:20|84.54|84.46|84.54|84.46|84.59|84.51|84.54|84.46|19
1655298870000|2022-06-15 13:14:30|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|7
1655298880000|2022-06-15 13:14:40|84.54||84.54||84.59||84.54||0
1655298890000|2022-06-15 13:14:50|||||||||23
1655298900000|2022-06-15 13:15:00|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|26
1655298910000|2022-06-15 13:15:10|84.49|84.41|84.49|84.41|84.54|84.41|84.49|84.41|9
1655298920000|2022-06-15 13:15:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|7
1655298930000|2022-06-15 13:15:30|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|11
1655298940000|2022-06-15 13:15:40|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|13
1655298950000|2022-06-15 13:15:50||84.41||84.46||84.46||84.41|4
1655298960000|2022-06-15 13:16:00||84.41||84.41||84.41||84.41|14
1655298970000|2022-06-15 13:16:10|84.49|84.46|84.54|84.41|84.54|84.46|84.49|84.41|0
1655298980000|2022-06-15 13:16:20|84.49||84.49||84.49||84.49||0
1655299000000|2022-06-15 13:16:40|84.54|84.46|84.54|84.41|84.54|84.46|84.49|84.41|8
1655299010000|2022-06-15 13:16:50|84.49||84.49||84.54||84.49||0
1655299020000|2022-06-15 13:17:00|84.54||84.49||84.54||84.49||5
1655299030000|2022-06-15 13:17:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|4
1655299040000|2022-06-15 13:17:20|||||||||5627
1655299060000|2022-06-15 13:17:40|||||||||6
1655299070000|2022-06-15 13:17:50|||||||||187
1655299090000|2022-06-15 13:18:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|1536
1655299110000|2022-06-15 13:18:30|||||||||2
1655299140000|2022-06-15 13:19:00|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|40
1655299150000|2022-06-15 13:19:10||84.51||84.51||84.51||84.51|0
1655299170000|2022-06-15 13:19:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|3
1655299200000|2022-06-15 13:20:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|21
1655299220000|2022-06-15 13:20:20|||||||||1
1655299260000|2022-06-15 13:21:00|84.64|84.56|84.69|84.56|84.69|84.61|84.64|84.56|92
1655299270000|2022-06-15 13:21:10|84.64||84.64||84.64||84.64||0
1655299290000|2022-06-15 13:21:30|||||||||15
1655299300000|2022-06-15 13:21:40|||||||||39
1655299310000|2022-06-15 13:21:50|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|11
1655299320000|2022-06-15 13:22:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|117
1655299330000|2022-06-15 13:22:10|84.69||84.64||84.69||84.64||1
1655299350000|2022-06-15 13:22:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|68
1655299370000|2022-06-15 13:22:50|84.64||84.59||84.64||84.59||1
1655299380000|2022-06-15 13:23:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|0
1655299400000|2022-06-15 13:23:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|56
1655299410000|2022-06-15 13:23:30|84.64||84.64||84.64||84.59||433
1655299420000|2022-06-15 13:23:40||84.56||84.56||84.56||84.56|0
1655299440000|2022-06-15 13:24:00|||||||||13
1655299450000|2022-06-15 13:24:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|16
1655299460000|2022-06-15 13:24:20|||||||||5040
1655299470000|2022-06-15 13:24:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|92
1655299480000|2022-06-15 13:24:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|18
1655299500000|2022-06-15 13:25:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|0
1655299510000|2022-06-15 13:25:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|11
1655299550000|2022-06-15 13:25:50|84.64||84.59||84.64||84.59||0
1655299560000|2022-06-15 13:26:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|5
1655299570000|2022-06-15 13:26:10|84.64||84.59||84.64||84.59||0
1655299590000|2022-06-15 13:26:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|492
1655299640000|2022-06-15 13:27:20|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|159
1655299650000|2022-06-15 13:27:30|84.64|84.56|84.64|84.51|84.64|84.56|84.59|84.51|50
1655299660000|2022-06-15 13:27:40|84.59||84.59||84.64||84.59||0
1655299670000|2022-06-15 13:27:50|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|13
1655299680000|2022-06-15 13:28:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|13
1655299690000|2022-06-15 13:28:10|||||||||186
1655299740000|2022-06-15 13:29:00|||||||||6
1655299750000|2022-06-15 13:29:10|||||||||5
1655299780000|2022-06-15 13:29:40|||||||||6
1655299800000|2022-06-15 13:30:00|||||||||335
1655299810000|2022-06-15 13:30:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|24
1655299820000|2022-06-15 13:30:20|84.69||84.64||84.69||84.64||323
1655299830000|2022-06-15 13:30:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|491
1655299840000|2022-06-15 13:30:40|84.54|84.46|84.44|84.36|84.54|84.46|84.44|84.36|240
1655299860000|2022-06-15 13:31:00|||||||||1
1655299880000|2022-06-15 13:31:20|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|117
1655299890000|2022-06-15 13:31:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|11
1655299920000|2022-06-15 13:32:00|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|266
1655299930000|2022-06-15 13:32:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|189
1655299940000|2022-06-15 13:32:20||84.41||84.46||84.46||84.41|1
1655299960000|2022-06-15 13:32:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|83
1655299970000|2022-06-15 13:32:50|84.64|84.56|84.64|84.51|84.64|84.56|84.59|84.51|17
1655299980000|2022-06-15 13:33:00|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|15
1655299990000|2022-06-15 13:33:10|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|0
1655300000000|2022-06-15 13:33:20|84.59|84.51|84.64|84.56|84.64|84.56|84.59|84.51|120
1655300010000|2022-06-15 13:33:30|||||||||147
1655300020000|2022-06-15 13:33:40|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|203
1655300030000|2022-06-15 13:33:50|84.64|84.46|84.54|84.41|84.64|84.46|84.49|84.41|8
1655300040000|2022-06-15 13:34:00|84.49|84.46|84.49|84.41|84.54|84.46|84.49|84.41|14
1655300050000|2022-06-15 13:34:10|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|14
1655300060000|2022-06-15 13:34:20|84.54||84.54||84.54||84.49||0
1655300070000|2022-06-15 13:34:30|84.49||84.49||84.54||84.49||0
1655300080000|2022-06-15 13:34:40|84.54|84.46|84.49|84.41|84.54|84.46|84.49|84.41|18
1655300090000|2022-06-15 13:34:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|29
1655300100000|2022-06-15 13:35:00|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|115
1655300120000|2022-06-15 13:35:20|||||||||7
1655300130000|2022-06-15 13:35:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|61
1655300140000|2022-06-15 13:35:40|||||||||55
1655300150000|2022-06-15 13:35:50|84.44|84.36|84.49|84.36|84.49|84.36|84.44|84.36|14
1655300160000|2022-06-15 13:36:00|84.44||84.44||84.49||84.44||1
1655300180000|2022-06-15 13:36:20|84.39|84.31|84.44|84.31|84.44|84.36|84.39|84.31|15
1655300190000|2022-06-15 13:36:30|84.39|84.36|84.44|84.36|84.44|84.36|84.39|84.31|1
1655300200000|2022-06-15 13:36:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|461
1655300210000|2022-06-15 13:36:50|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|20
1655300220000|2022-06-15 13:37:00|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|21
1655300240000|2022-06-15 13:37:20|||||||||2
1655300250000|2022-06-15 13:37:30|||||||||34
1655300270000|2022-06-15 13:37:50|||||||||33
1655300280000|2022-06-15 13:38:00|||||||||138
1655300290000|2022-06-15 13:38:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|235
1655300300000|2022-06-15 13:38:20|84.54|84.46|84.49|84.41|84.59|84.51|84.49|84.41|66
1655300310000|2022-06-15 13:38:30|||||||||16
1655300330000|2022-06-15 13:38:50|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|133
1655300340000|2022-06-15 13:39:00|||||||||8
1655300350000|2022-06-15 13:39:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|19
1655300360000|2022-06-15 13:39:20|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|141
1655300370000|2022-06-15 13:39:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|1
1655300380000|2022-06-15 13:39:40|84.54||84.49||84.54||84.49||1
1655300400000|2022-06-15 13:40:00|84.54|84.46|84.54|84.46|84.54|84.46|84.49|84.46|13
1655300410000|2022-06-15 13:40:10|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|12
1655300430000|2022-06-15 13:40:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|618
1655300450000|2022-06-15 13:40:50|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|61
1655300460000|2022-06-15 13:41:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|8
1655300470000|2022-06-15 13:41:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|4
1655300480000|2022-06-15 13:41:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|10
1655300490000|2022-06-15 13:41:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|1
1655300500000|2022-06-15 13:41:40||84.56||84.61||84.61||84.56|16
1655300510000|2022-06-15 13:41:50|||||||||1
1655300520000|2022-06-15 13:42:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|4
1655300530000|2022-06-15 13:42:10|||||||||5
1655300540000|2022-06-15 13:42:20|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|501
1655300550000|2022-06-15 13:42:30|||||||||94
1655300560000|2022-06-15 13:42:40|||||||||1
1655300580000|2022-06-15 13:43:00|||||||||17
1655300630000|2022-06-15 13:43:50|||||||||30
1655300640000|2022-06-15 13:44:00|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|18
1655300650000|2022-06-15 13:44:10|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|81
1655300660000|2022-06-15 13:44:20|||||||||1
1655300720000|2022-06-15 13:45:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|12
1655300740000|2022-06-15 13:45:40|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|3
1655300750000|2022-06-15 13:45:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|5
1655300770000|2022-06-15 13:46:10|||||||||8
1655300790000|2022-06-15 13:46:30|84.84||84.79||84.84||84.79||13
1655300800000|2022-06-15 13:46:40|||||||||7
1655300820000|2022-06-15 13:47:00|84.74|84.66|84.74|84.66|84.79|84.71|84.74|84.66|25
1655300830000|2022-06-15 13:47:10|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|262
1655300840000|2022-06-15 13:47:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|0
1655300850000|2022-06-15 13:47:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|2
1655300860000|2022-06-15 13:47:40|84.69|84.61|84.69|84.61|84.74|84.66|84.69|84.61|29
1655300870000|2022-06-15 13:47:50|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|201
1655300880000|2022-06-15 13:48:00|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|8
1655300890000|2022-06-15 13:48:10|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|113
1655300900000|2022-06-15 13:48:20|84.74|84.66|84.74|84.61|84.74|84.66|84.74|84.61|50
1655300910000|2022-06-15 13:48:30|84.69|84.66|84.69|84.61|84.74|84.66|84.69|84.61|2
1655300930000|2022-06-15 13:48:50|||||||||300
1655300940000|2022-06-15 13:49:00|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.61|56
1655300960000|2022-06-15 13:49:20|||||||||1
1655300970000|2022-06-15 13:49:30|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.71|18
1655300980000|2022-06-15 13:49:40|||||||||1
1655301000000|2022-06-15 13:50:00|||||||||9
1655301020000|2022-06-15 13:50:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|9
1655301030000|2022-06-15 13:50:30|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|1
1655301040000|2022-06-15 13:50:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|8
1655301050000|2022-06-15 13:50:50|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|1
1655301060000|2022-06-15 13:51:00|||||||||7
1655301070000|2022-06-15 13:51:10|||||||||2
1655301090000|2022-06-15 13:51:30|84.84|84.76|84.84|84.71|84.84|84.76|84.79|84.71|6
1655301100000|2022-06-15 13:51:40|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.71|1
1655301110000|2022-06-15 13:51:50||84.71||84.76||84.76||84.71|0
1655301120000|2022-06-15 13:52:00|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|46
1655301130000|2022-06-15 13:52:10||84.76||84.76||84.76||84.76|0
1655301140000|2022-06-15 13:52:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|1
1655301150000|2022-06-15 13:52:30||84.66||84.71||84.71||84.66|2
1655301160000|2022-06-15 13:52:40|||||||||2
1655301200000|2022-06-15 13:53:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|18
1655301220000|2022-06-15 13:53:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|550
1655301240000|2022-06-15 13:54:00|||||||||3050
1655301250000|2022-06-15 13:54:10|||||||||3050
1655301270000|2022-06-15 13:54:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|110
1655301300000|2022-06-15 13:55:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|81
1655301310000|2022-06-15 13:55:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|71
1655301320000|2022-06-15 13:55:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|61
1655301340000|2022-06-15 13:55:40||84.76||84.81||84.81||84.76|500
1655301350000|2022-06-15 13:55:50|||||||||500
1655301360000|2022-06-15 13:56:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|1105
1655301370000|2022-06-15 13:56:10||84.71||84.76||84.76||84.71|10300
1655301380000|2022-06-15 13:56:20|||||||||31
1655301390000|2022-06-15 13:56:30|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|33
1655301400000|2022-06-15 13:56:40|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|48
1655301410000|2022-06-15 13:56:50|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|90
1655301420000|2022-06-15 13:57:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|335
1655301430000|2022-06-15 13:57:10|||||||||61
1655301440000|2022-06-15 13:57:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|52
1655301450000|2022-06-15 13:57:30|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|101
1655301460000|2022-06-15 13:57:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|4
1655301470000|2022-06-15 13:57:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|1
1655301480000|2022-06-15 13:58:00|||||||||4000
1655301500000|2022-06-15 13:58:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|24
1655301510000|2022-06-15 13:58:30|84.84||84.79||84.84||84.79||2
1655301520000|2022-06-15 13:58:40|84.84||84.84||84.84||84.84||1
1655301530000|2022-06-15 13:58:50|84.79|84.76|84.84|84.76|84.84|84.76|84.79|84.76|1
1655301540000|2022-06-15 13:59:00|84.79|84.71|84.79|84.71|84.84|84.76|84.79|84.71|22
1655301550000|2022-06-15 13:59:10|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.76|2
1655301580000|2022-06-15 13:59:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|9
1655301600000|2022-06-15 14:00:00|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|15
1655301620000|2022-06-15 14:00:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|168
1655301630000|2022-06-15 14:00:30|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.81|235
1655301640000|2022-06-15 14:00:40||84.81||84.86||84.86||84.81|192
1655301650000|2022-06-15 14:00:50|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|59
1655301660000|2022-06-15 14:01:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|16
1655301670000|2022-06-15 14:01:10|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|16
1655301690000|2022-06-15 14:01:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|58
1655301710000|2022-06-15 14:01:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|10
1655301720000|2022-06-15 14:02:00|||||||||7
1655301760000|2022-06-15 14:02:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|88
1655301770000|2022-06-15 14:02:50|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|27
1655301780000|2022-06-15 14:03:00|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|20
1655301790000|2022-06-15 14:03:10|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|117
1655301810000|2022-06-15 14:03:30|84.84|84.76|84.84|84.76|84.89|84.81|84.84|84.76|176
1655301830000|2022-06-15 14:03:50|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|125
1655301840000|2022-06-15 14:04:00|84.84|84.81|84.84|84.76|84.84|84.81|84.84|84.76|595
1655301850000|2022-06-15 14:04:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|226
1655301880000|2022-06-15 14:04:40|||||||||40
1655301900000|2022-06-15 14:05:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|19
1655301910000|2022-06-15 14:05:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|10
1655301920000|2022-06-15 14:05:20|||||||||8
1655301940000|2022-06-15 14:05:40|||||||||60
1655301980000|2022-06-15 14:06:20|||||||||304
1655301990000|2022-06-15 14:06:30|||||||||16
1655302040000|2022-06-15 14:07:20|||||||||5
1655302090000|2022-06-15 14:08:10|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|295
1655302140000|2022-06-15 14:09:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|90
1655302170000|2022-06-15 14:09:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|127
1655302180000|2022-06-15 14:09:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|35
1655302190000|2022-06-15 14:09:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|28
1655302200000|2022-06-15 14:10:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|7
1655302250000|2022-06-15 14:10:50|||||||||24
1655302270000|2022-06-15 14:11:10|||||||||44
1655302280000|2022-06-15 14:11:20|||||||||4
1655302290000|2022-06-15 14:11:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|523
1655302300000|2022-06-15 14:11:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|54
1655302310000|2022-06-15 14:11:50|||||||||8
1655302320000|2022-06-15 14:12:00|||||||||67
1655302330000|2022-06-15 14:12:10|84.79|84.71|84.79|84.71|84.84|84.76|84.79|84.71|29
1655302350000|2022-06-15 14:12:30|||||||||28
1655302360000|2022-06-15 14:12:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|210
1655302390000|2022-06-15 14:13:10|||||||||314
1655302410000|2022-06-15 14:13:30|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|64
1655302420000|2022-06-15 14:13:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|62
1655302430000|2022-06-15 14:13:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|8
1655302460000|2022-06-15 14:14:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|43
1655302470000|2022-06-15 14:14:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|73
1655302510000|2022-06-15 14:15:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|925
1655302520000|2022-06-15 14:15:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|20
1655302530000|2022-06-15 14:15:30|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|15
1655302540000|2022-06-15 14:15:40|||||||||1
1655302580000|2022-06-15 14:16:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|696
1655302600000|2022-06-15 14:16:40|||||||||43
1655302610000|2022-06-15 14:16:50|||||||||2
1655302620000|2022-06-15 14:17:00|||||||||6
1655302660000|2022-06-15 14:17:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|39
1655302680000|2022-06-15 14:18:00|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.71|152
1655302690000|2022-06-15 14:18:10|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|12
1655302710000|2022-06-15 14:18:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|12
1655302720000|2022-06-15 14:18:40|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|7
1655302730000|2022-06-15 14:18:50|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|2
1655302750000|2022-06-15 14:19:10|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|22
1655302760000|2022-06-15 14:19:20|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|7
1655302770000|2022-06-15 14:19:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|4
1655302800000|2022-06-15 14:20:00|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|39
1655302820000|2022-06-15 14:20:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|22
1655302870000|2022-06-15 14:21:10|84.74|84.66|84.84|84.76|84.84|84.76|84.74|84.66|124
1655302900000|2022-06-15 14:21:40|||||||||3
1655302910000|2022-06-15 14:21:50|||||||||2
1655302950000|2022-06-15 14:22:30|||||||||87
1655302960000|2022-06-15 14:22:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|0
1655302970000|2022-06-15 14:22:50|||||||||12
1655302980000|2022-06-15 14:23:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|26
1655303000000|2022-06-15 14:23:20|||||||||4
1655303020000|2022-06-15 14:23:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|73
1655303030000|2022-06-15 14:23:50|||||||||24
1655303040000|2022-06-15 14:24:00|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|35
1655303050000|2022-06-15 14:24:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|11
1655303070000|2022-06-15 14:24:30|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|466
1655303080000|2022-06-15 14:24:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|40
1655303090000|2022-06-15 14:24:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|8
1655303100000|2022-06-15 14:25:00|||||||||9045
1655303110000|2022-06-15 14:25:10|||||||||11
1655303120000|2022-06-15 14:25:20|||||||||1
1655303140000|2022-06-15 14:25:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|6
1655303160000|2022-06-15 14:26:00|||||||||7
1655303170000|2022-06-15 14:26:10|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|14
1655303180000|2022-06-15 14:26:20|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|52
1655303200000|2022-06-15 14:26:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|17
1655303210000|2022-06-15 14:26:50|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|28
1655303220000|2022-06-15 14:27:00||84.76||84.76||84.76||84.76|0
1655303240000|2022-06-15 14:27:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|46
1655303250000|2022-06-15 14:27:30|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|24
1655303260000|2022-06-15 14:27:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|29
1655303280000|2022-06-15 14:28:00|||||||||6
1655303290000|2022-06-15 14:28:10|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|38
1655303300000|2022-06-15 14:28:20|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.86|3
1655303340000|2022-06-15 14:29:00|||||||||7
1655303350000|2022-06-15 14:29:10|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|10
1655303360000|2022-06-15 14:29:20||84.81||84.86||84.86||84.81|77
1655303380000|2022-06-15 14:29:40|||||||||260
1655303390000|2022-06-15 14:29:50|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|3
1655303400000|2022-06-15 14:30:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|18
1655303410000|2022-06-15 14:30:10|84.99|84.91|84.94|84.86|84.99|84.91|84.94|84.86|28
1655303420000|2022-06-15 14:30:20|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|28
1655303440000|2022-06-15 14:30:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|8
1655303460000|2022-06-15 14:31:00|||||||||2
1655303490000|2022-06-15 14:31:30|84.89|84.81|84.89|84.81|84.94|84.81|84.89|84.81|17
1655303500000|2022-06-15 14:31:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|516
1655303510000|2022-06-15 14:31:50|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|111
1655303520000|2022-06-15 14:32:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|2
1655303530000|2022-06-15 14:32:10|84.84|84.76|84.84|84.76|84.89|84.81|84.84|84.76|3552
1655303540000|2022-06-15 14:32:20|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|27
1655303550000|2022-06-15 14:32:30||84.76||84.81||84.81||84.76|8
1655303560000|2022-06-15 14:32:40|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|27
1655303570000|2022-06-15 14:32:50|84.89|84.81|84.94|84.86|84.94|84.86|84.89|84.81|67
1655303580000|2022-06-15 14:33:00|||||||||555
1655303590000|2022-06-15 14:33:10|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|9
1655303610000|2022-06-15 14:33:30|||||||||1
1655303620000|2022-06-15 14:33:40|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|65
1655303640000|2022-06-15 14:34:00|||||||||21
1655303650000|2022-06-15 14:34:10|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|80
1655303660000|2022-06-15 14:34:20|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.81|3
1655303670000|2022-06-15 14:34:30|84.89|84.81|84.89|84.81|84.94|84.81|84.89|84.81|5
1655303680000|2022-06-15 14:34:40|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.81|15
1655303710000|2022-06-15 14:35:10|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|116
1655303750000|2022-06-15 14:35:50|84.94|84.86|84.89|84.81|84.94|84.86|84.89|84.81|33
1655303770000|2022-06-15 14:36:10|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|9
1655303780000|2022-06-15 14:36:20|||||||||448
1655303790000|2022-06-15 14:36:30|||||||||45
1655303820000|2022-06-15 14:37:00|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|71
1655303860000|2022-06-15 14:37:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|51
1655303920000|2022-06-15 14:38:40||84.71||84.76||84.76||84.71|74
1655303950000|2022-06-15 14:39:10|||||||||15
1655303960000|2022-06-15 14:39:20||84.71||84.76||84.76||84.71|50
1655303970000|2022-06-15 14:39:30|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|33
1655303980000|2022-06-15 14:39:40|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|40
1655303990000|2022-06-15 14:39:50|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|56
1655304000000|2022-06-15 14:40:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|17
1655304010000|2022-06-15 14:40:10|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|36
1655304020000|2022-06-15 14:40:20|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|33
1655304030000|2022-06-15 14:40:30|||||||||1
1655304040000|2022-06-15 14:40:40|||||||||200
1655304060000|2022-06-15 14:41:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|62
1655304070000|2022-06-15 14:41:10|||||||||1
1655304080000|2022-06-15 14:41:20|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|70
1655304090000|2022-06-15 14:41:30|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|75
1655304110000|2022-06-15 14:41:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|104
1655304120000|2022-06-15 14:42:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|460
1655304150000|2022-06-15 14:42:30|||||||||800
1655304160000|2022-06-15 14:42:40|||||||||201
1655304180000|2022-06-15 14:43:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|191
1655304220000|2022-06-15 14:43:40|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.66|637
1655304230000|2022-06-15 14:43:50|||||||||2
1655304250000|2022-06-15 14:44:10|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|185
1655304260000|2022-06-15 14:44:20|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|16
1655304280000|2022-06-15 14:44:40|84.84||84.79||84.84||84.79||10
1655304310000|2022-06-15 14:45:10|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|5092
1655304320000|2022-06-15 14:45:20|||||||||5001
1655304330000|2022-06-15 14:45:30|||||||||6
1655304340000|2022-06-15 14:45:40|||||||||3
1655304350000|2022-06-15 14:45:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|29
1655304360000|2022-06-15 14:46:00|||||||||600
1655304390000|2022-06-15 14:46:30|||||||||15
1655304400000|2022-06-15 14:46:40|||||||||3
1655304410000|2022-06-15 14:46:50|||||||||10
1655304450000|2022-06-15 14:47:30|||||||||65
1655304490000|2022-06-15 14:48:10|||||||||2
1655304520000|2022-06-15 14:48:40|||||||||6
1655304580000|2022-06-15 14:49:40|||||||||6
1655304600000|2022-06-15 14:50:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|118
1655304610000|2022-06-15 14:50:10|84.74|84.66|84.74|84.61|84.74|84.66|84.69|84.61|230
1655304620000|2022-06-15 14:50:20|84.69|84.66|84.69|84.61|84.69|84.66|84.69|84.61|4
1655304630000|2022-06-15 14:50:30|84.74||84.69||84.74||84.69||7
1655304660000|2022-06-15 14:51:00|||||||||9
1655304690000|2022-06-15 14:51:30|||||||||150
1655304730000|2022-06-15 14:52:10|||||||||12
1655304740000|2022-06-15 14:52:20|||||||||1
1655304750000|2022-06-15 14:52:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|16
1655304760000|2022-06-15 14:52:40|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|87
1655304770000|2022-06-15 14:52:50|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|41
1655304780000|2022-06-15 14:53:00|||||||||2
1655304800000|2022-06-15 14:53:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|809
1655304820000|2022-06-15 14:53:40|||||||||91
1655304830000|2022-06-15 14:53:50|||||||||1
1655304840000|2022-06-15 14:54:00|84.59||84.54||84.59||84.54||720
1655304850000|2022-06-15 14:54:10|||||||||305
1655304870000|2022-06-15 14:54:30|84.49|84.41|84.54|84.46|84.54|84.46|84.49|84.41|154
1655304890000|2022-06-15 14:54:50|||||||||4
1655304900000|2022-06-15 14:55:00|||||||||2
1655304910000|2022-06-15 14:55:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|128
1655304930000|2022-06-15 14:55:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|100
1655304950000|2022-06-15 14:55:50|||||||||4
1655304960000|2022-06-15 14:56:00|||||||||49
1655304990000|2022-06-15 14:56:30|84.59||84.54||84.59||84.54||108
1655305000000|2022-06-15 14:56:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|47
1655305020000|2022-06-15 14:57:00|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|49
1655305030000|2022-06-15 14:57:10|||||||||59
1655305040000|2022-06-15 14:57:20|||||||||67
1655305060000|2022-06-15 14:57:40|||||||||1
1655305070000|2022-06-15 14:57:50|||||||||4
1655305080000|2022-06-15 14:58:00|||||||||6
1655305100000|2022-06-15 14:58:20|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.51|953
1655305120000|2022-06-15 14:58:40|||||||||1
1655305180000|2022-06-15 14:59:40|||||||||58
1655305190000|2022-06-15 14:59:50|||||||||1
1655305210000|2022-06-15 15:00:10|||||||||313
1655305230000|2022-06-15 15:00:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|267
1655305240000|2022-06-15 15:00:40|84.64||84.64||84.64||84.59||296
1655305250000|2022-06-15 15:00:50|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|2
1655305260000|2022-06-15 15:01:00|||||||||4
1655305280000|2022-06-15 15:01:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|408
1655305290000|2022-06-15 15:01:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|947
1655305310000|2022-06-15 15:01:50|||||||||45
1655305330000|2022-06-15 15:02:10|||||||||67
1655305350000|2022-06-15 15:02:30|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|599
1655305360000|2022-06-15 15:02:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|39
1655305390000|2022-06-15 15:03:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|129
1655305400000|2022-06-15 15:03:20|||||||||40
1655305410000|2022-06-15 15:03:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|65
1655305430000|2022-06-15 15:03:50|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|44
1655305440000|2022-06-15 15:04:00|||||||||10
1655305460000|2022-06-15 15:04:20|||||||||8
1655305470000|2022-06-15 15:04:30|84.59||84.54||84.59||84.54||28
1655305500000|2022-06-15 15:05:00|||||||||6
1655305510000|2022-06-15 15:05:10|||||||||1
1655305520000|2022-06-15 15:05:20|||||||||18
1655305530000|2022-06-15 15:05:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|4
1655305560000|2022-06-15 15:06:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|33
1655305570000|2022-06-15 15:06:10|||||||||1
1655305580000|2022-06-15 15:06:20|||||||||2
1655305620000|2022-06-15 15:07:00|||||||||7
1655305630000|2022-06-15 15:07:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.46|43
1655305650000|2022-06-15 15:07:30|||||||||2
1655305660000|2022-06-15 15:07:40|||||||||11
1655305690000|2022-06-15 15:08:10|||||||||1
1655305700000|2022-06-15 15:08:20|||||||||9
1655305740000|2022-06-15 15:09:00|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|265
1655305760000|2022-06-15 15:09:20|||||||||8
1655305770000|2022-06-15 15:09:30|||||||||1
1655305790000|2022-06-15 15:09:50|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|119
1655305810000|2022-06-15 15:10:10|||||||||2
1655305820000|2022-06-15 15:10:20||84.36||84.41||84.41||84.36|211
1655305830000|2022-06-15 15:10:30|||||||||47
1655305840000|2022-06-15 15:10:40|||||||||6
1655305860000|2022-06-15 15:11:00|||||||||112
1655305870000|2022-06-15 15:11:10|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|18
1655305880000|2022-06-15 15:11:20|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|61
1655305890000|2022-06-15 15:11:30|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.41|40
1655305900000|2022-06-15 15:11:40|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|17
1655305920000|2022-06-15 15:12:00|||||||||2
1655305950000|2022-06-15 15:12:30|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|12
1655305960000|2022-06-15 15:12:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|3
1655305970000|2022-06-15 15:12:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|131
1655305990000|2022-06-15 15:13:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|625
1655306000000|2022-06-15 15:13:20|||||||||381
1655306010000|2022-06-15 15:13:30|||||||||256
1655306020000|2022-06-15 15:13:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|181
1655306040000|2022-06-15 15:14:00|||||||||41
1655306050000|2022-06-15 15:14:10|||||||||308
1655306060000|2022-06-15 15:14:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|79
1655306070000|2022-06-15 15:14:30|||||||||6
1655306110000|2022-06-15 15:15:10|||||||||100
1655306120000|2022-06-15 15:15:20|||||||||7
1655306150000|2022-06-15 15:15:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|1097
1655306160000|2022-06-15 15:16:00|84.39|84.31|84.39|84.31|84.39|84.31|84.34|84.26|59
1655306170000|2022-06-15 15:16:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|28
1655306180000|2022-06-15 15:16:20|||||||||1401
1655306190000|2022-06-15 15:16:30|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|629
1655306200000|2022-06-15 15:16:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|20
1655306210000|2022-06-15 15:16:50|||||||||1629
1655306220000|2022-06-15 15:17:00|||||||||1
1655306230000|2022-06-15 15:17:10|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|26
1655306250000|2022-06-15 15:17:30|||||||||104
1655306280000|2022-06-15 15:18:00|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|43
1655306290000|2022-06-15 15:18:10|||||||||1
1655306300000|2022-06-15 15:18:20|||||||||100
1655306310000|2022-06-15 15:18:30|||||||||66
1655306320000|2022-06-15 15:18:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|7
1655306340000|2022-06-15 15:19:00|||||||||100
1655306350000|2022-06-15 15:19:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|431
1655306370000|2022-06-15 15:19:30|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|196
1655306380000|2022-06-15 15:19:40|||||||||149
1655306390000|2022-06-15 15:19:50|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|5
1655306400000|2022-06-15 15:20:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|24
1655306410000|2022-06-15 15:20:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|12
1655306420000|2022-06-15 15:20:20|||||||||1
1655306430000|2022-06-15 15:20:30|||||||||200
1655306440000|2022-06-15 15:20:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|671
1655306460000|2022-06-15 15:21:00|||||||||29
1655306470000|2022-06-15 15:21:10|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|38
1655306480000|2022-06-15 15:21:20|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|25
1655306500000|2022-06-15 15:21:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|472
1655306510000|2022-06-15 15:21:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|1010
1655306520000|2022-06-15 15:22:00|||||||||2
1655306540000|2022-06-15 15:22:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|258
1655306550000|2022-06-15 15:22:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|321
1655306570000|2022-06-15 15:22:50|||||||||219
1655306620000|2022-06-15 15:23:40|84.24||84.24||84.24||84.24||156
1655306630000|2022-06-15 15:23:50|84.19|84.16|84.19|84.11|84.19|84.16|84.19|84.11|54
1655306640000|2022-06-15 15:24:00|||||||||17
1655306650000|2022-06-15 15:24:10|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|634
1655306660000|2022-06-15 15:24:20|||||||||1
1655306670000|2022-06-15 15:24:30|||||||||194
1655306680000|2022-06-15 15:24:40|||||||||700
1655306690000|2022-06-15 15:24:50|||||||||41
1655306700000|2022-06-15 15:25:00|||||||||1
1655306730000|2022-06-15 15:25:30|||||||||2
1655306750000|2022-06-15 15:25:50|||||||||25
1655306770000|2022-06-15 15:26:10|||||||||285
1655306780000|2022-06-15 15:26:20|||||||||548
1655306800000|2022-06-15 15:26:40|||||||||1
1655306810000|2022-06-15 15:26:50|||||||||395
1655306820000|2022-06-15 15:27:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|717
1655306830000|2022-06-15 15:27:10|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|407
1655306840000|2022-06-15 15:27:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|95
1655306850000|2022-06-15 15:27:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|160
1655306860000|2022-06-15 15:27:40|||||||||37
1655306880000|2022-06-15 15:28:00|||||||||16
1655306890000|2022-06-15 15:28:10|||||||||44
1655306920000|2022-06-15 15:28:40|||||||||1
1655306930000|2022-06-15 15:28:50|||||||||24
1655306940000|2022-06-15 15:29:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|242
1655306950000|2022-06-15 15:29:10|||||||||227
1655306960000|2022-06-15 15:29:20|||||||||476
1655306970000|2022-06-15 15:29:30|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|484
1655306980000|2022-06-15 15:29:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|633
1655306990000|2022-06-15 15:29:50|||||||||243
1655307000000|2022-06-15 15:30:00|||||||||309
1655307010000|2022-06-15 15:30:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|276
1655307020000|2022-06-15 15:30:20|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|144
1655307030000|2022-06-15 15:30:30|||||||||573
1655307050000|2022-06-15 15:30:50|||||||||1
1655307060000|2022-06-15 15:31:00|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|83
1655307070000|2022-06-15 15:31:10|||||||||4
1655307080000|2022-06-15 15:31:20|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|13
1655307090000|2022-06-15 15:31:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|352
1655307120000|2022-06-15 15:32:00|||||||||16
1655307130000|2022-06-15 15:32:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|431
1655307140000|2022-06-15 15:32:20|83.99|83.91|83.99|83.91|83.99|83.96|83.99|83.91|502
1655307150000|2022-06-15 15:32:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|327
1655307160000|2022-06-15 15:32:40|||||||||1
1655307170000|2022-06-15 15:32:50||83.91||83.96||83.96||83.91|215
1655307180000|2022-06-15 15:33:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|753
1655307190000|2022-06-15 15:33:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|249
1655307210000|2022-06-15 15:33:30|||||||||45
1655307220000|2022-06-15 15:33:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|357
1655307230000|2022-06-15 15:33:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|157
1655307240000|2022-06-15 15:34:00|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|116
1655307250000|2022-06-15 15:34:10|||||||||18
1655307260000|2022-06-15 15:34:20|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|744
1655307270000|2022-06-15 15:34:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|555
1655307280000|2022-06-15 15:34:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|1038
1655307290000|2022-06-15 15:34:50|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|461
1655307300000|2022-06-15 15:35:00|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.06|939
1655307310000|2022-06-15 15:35:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|16
1655307320000|2022-06-15 15:35:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|830
1655307330000|2022-06-15 15:35:30|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|206
1655307340000|2022-06-15 15:35:40|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|475
1655307350000|2022-06-15 15:35:50|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|413
1655307370000|2022-06-15 15:36:10|||||||||101
1655307380000|2022-06-15 15:36:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|106
1655307390000|2022-06-15 15:36:30|||||||||2
1655307410000|2022-06-15 15:36:50|||||||||14
1655307420000|2022-06-15 15:37:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|269
1655307440000|2022-06-15 15:37:20|||||||||1
1655307490000|2022-06-15 15:38:10|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|231
1655307500000|2022-06-15 15:38:20|||||||||154
1655307510000|2022-06-15 15:38:30|||||||||31
1655307520000|2022-06-15 15:38:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|32
1655307530000|2022-06-15 15:38:50|||||||||1056
1655307560000|2022-06-15 15:39:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|541
1655307570000|2022-06-15 15:39:30|84.24||84.19||84.24||84.19||228
1655307580000|2022-06-15 15:39:40|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|14
1655307600000|2022-06-15 15:40:00|||||||||427
1655307620000|2022-06-15 15:40:20|84.19||84.19||84.19||84.14||0
1655307630000|2022-06-15 15:40:30||84.11||84.11||84.11||84.06|3
1655307640000|2022-06-15 15:40:40|||||||||263
1655307670000|2022-06-15 15:41:10|||||||||7601
1655307680000|2022-06-15 15:41:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|3074
1655307720000|2022-06-15 15:42:00|84.29||84.24||84.29||84.24||0
1655307750000|2022-06-15 15:42:30|84.29||84.24||84.29||84.24||0
1655307790000|2022-06-15 15:43:10||84.11||84.11||84.11||84.11|20
1655307810000|2022-06-15 15:43:30|84.19|84.16|84.24|84.16|84.24|84.16|84.19|84.16|5
1655307850000|2022-06-15 15:44:10||84.11||84.16||84.16||84.11|2
1655307870000|2022-06-15 15:44:30||84.11||84.11||84.11||84.11|0
1655307880000|2022-06-15 15:44:40||84.16||84.11||84.16||84.11|0
1655307890000|2022-06-15 15:44:50||84.16||84.11||84.16||84.11|15
1655307900000|2022-06-15 15:45:00||84.16||84.11||84.16||84.11|0
1655307910000|2022-06-15 15:45:10||84.16||84.16||84.16||84.11|110
1655307930000|2022-06-15 15:45:30|84.29||84.24||84.29||84.24||0
1655307950000|2022-06-15 15:45:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|0
1655307960000|2022-06-15 15:46:00||84.16||84.16||84.16||84.16|0
1655307980000|2022-06-15 15:46:20|84.24||84.24||84.24||84.24||0
1655307990000|2022-06-15 15:46:30|||||||||150
1655308000000|2022-06-15 15:46:40||84.11||84.16||84.16||84.11|3
1655308010000|2022-06-15 15:46:50|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|0
1655308020000|2022-06-15 15:47:00|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|0
1655308100000|2022-06-15 15:48:20|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|49
1655308160000|2022-06-15 15:49:20|84.24||84.19||84.24||84.19||0
1655308170000|2022-06-15 15:49:30|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|0
1655308260000|2022-06-15 15:51:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|154
1655308280000|2022-06-15 15:51:20|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|308
1655308310000|2022-06-15 15:51:50|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|59
1655308350000|2022-06-15 15:52:30|||||||||61
1655308400000|2022-06-15 15:53:20|||||||||150
1655308430000|2022-06-15 15:53:50|||||||||30
1655308440000|2022-06-15 15:54:00|||||||||6
1655308490000|2022-06-15 15:54:50|||||||||1
1655308500000|2022-06-15 15:55:00|||||||||1
1655308510000|2022-06-15 15:55:10|||||||||40
1655308520000|2022-06-15 15:55:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|18
1655308540000|2022-06-15 15:55:40|||||||||1
1655308550000|2022-06-15 15:55:50|||||||||3
1655308560000|2022-06-15 15:56:00|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|21
1655308570000|2022-06-15 15:56:10|84.34|84.31|84.34|84.26|84.34|84.31|84.34|84.26|11
1655308580000|2022-06-15 15:56:20|||||||||75
1655308600000|2022-06-15 15:56:40|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|13
1655308610000|2022-06-15 15:56:50|||||||||3
1655308620000|2022-06-15 15:57:00|||||||||3
1655308630000|2022-06-15 15:57:10|||||||||386
1655308640000|2022-06-15 15:57:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|164
1655308660000|2022-06-15 15:57:40|84.49||84.49||84.49||84.49||44
1655308670000|2022-06-15 15:57:50|84.44|84.31|84.39|84.31|84.44|84.31|84.39|84.31|91
1655308680000|2022-06-15 15:58:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|29
1655308690000|2022-06-15 15:58:10|||||||||3
1655308700000|2022-06-15 15:58:20||84.31||84.31||84.31||84.31|28
1655308710000|2022-06-15 15:58:30|84.39||84.44||84.44||84.39||0
1655308720000|2022-06-15 15:58:40|84.39||84.39||84.39||84.39||1
1655308740000|2022-06-15 15:59:00|84.44||84.44||84.44||84.44||0
1655308750000|2022-06-15 15:59:10||84.36||84.36||84.36||84.31|18
1655308760000|2022-06-15 15:59:20|||||||||2
1655308770000|2022-06-15 15:59:30||84.31||84.36||84.36||84.31|7
1655308780000|2022-06-15 15:59:40|||||||||17
1655308800000|2022-06-15 16:00:00|||||||||69
1655308820000|2022-06-15 16:00:20|||||||||6
1655308850000|2022-06-15 16:00:50|||||||||21
1655308860000|2022-06-15 16:01:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|65
1655308870000|2022-06-15 16:01:10|||||||||10
1655308890000|2022-06-15 16:01:30|||||||||208
1655308900000|2022-06-15 16:01:40||84.36||84.36||84.36||84.36|128
1655308910000|2022-06-15 16:01:50||84.41||84.41||84.41||84.41|2
1655308920000|2022-06-15 16:02:00||84.36||84.41||84.41||84.36|0
1655308930000|2022-06-15 16:02:10|||||||||4
1655308950000|2022-06-15 16:02:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|42
1655308970000|2022-06-15 16:02:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|216
1655308980000|2022-06-15 16:03:00|84.64||84.59||84.64||84.59||29
1655308990000|2022-06-15 16:03:10|||||||||3
1655309010000|2022-06-15 16:03:30|||||||||3
1655309020000|2022-06-15 16:03:40|||||||||4
1655309040000|2022-06-15 16:04:00|||||||||6
1655309060000|2022-06-15 16:04:20|||||||||5
1655309070000|2022-06-15 16:04:30|||||||||2
1655309080000|2022-06-15 16:04:40|||||||||3
1655309090000|2022-06-15 16:04:50|84.64||84.64||84.64||84.64||108
1655309100000|2022-06-15 16:05:00|84.59||84.59||84.64||84.59||122
1655309110000|2022-06-15 16:05:10|||||||||6
1655309120000|2022-06-15 16:05:20|||||||||4
1655309130000|2022-06-15 16:05:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|24
1655309140000|2022-06-15 16:05:40|||||||||2
1655309150000|2022-06-15 16:05:50|||||||||3
1655309170000|2022-06-15 16:06:10|||||||||2
1655309190000|2022-06-15 16:06:30||84.41||84.41||84.41||84.41|21
1655309200000|2022-06-15 16:06:40|84.49||84.49||84.49||84.49||0
1655309250000|2022-06-15 16:07:30|||||||||4
1655309280000|2022-06-15 16:08:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|0
1655309310000|2022-06-15 16:08:30|||||||||4
1655309340000|2022-06-15 16:09:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|26
1655309390000|2022-06-15 16:09:50|84.44|84.36|84.44|84.36|84.49|84.36|84.44|84.36|17
1655309400000|2022-06-15 16:10:00|||||||||109
1655309410000|2022-06-15 16:10:10|||||||||122
1655309420000|2022-06-15 16:10:20|||||||||154
1655309430000|2022-06-15 16:10:30|||||||||114
1655309440000|2022-06-15 16:10:40|84.39|84.31|84.39|84.31|84.39|84.36|84.39|84.31|150
1655309450000|2022-06-15 16:10:50|||||||||134
1655309460000|2022-06-15 16:11:00|84.44|84.36|84.44|84.31|84.44|84.36|84.44|84.31|0
1655309470000|2022-06-15 16:11:10||84.36||84.31||84.36||84.31|0
1655309480000|2022-06-15 16:11:20|84.39||84.39||84.39||84.39||5
1655309520000|2022-06-15 16:12:00|84.44||84.39||84.44||84.39||0
1655309550000|2022-06-15 16:12:30|84.44||84.44||84.44||84.44||0
1655309560000|2022-06-15 16:12:40||84.36||84.36||84.36||84.36|0
1655309600000|2022-06-15 16:13:20|84.39|84.31|84.44|84.31|84.44|84.31|84.39|84.31|0
1655309610000|2022-06-15 16:13:30|84.39||84.44||84.44||84.39||0
1655309620000|2022-06-15 16:13:40|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.36|162
1655309640000|2022-06-15 16:14:00||84.41||84.41||84.41||84.41|0
1655309650000|2022-06-15 16:14:10|84.54||84.49||84.54||84.49||0
1655309690000|2022-06-15 16:14:50|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|100
1655309700000|2022-06-15 16:15:00||84.46||84.41||84.46||84.41|15
1655309710000|2022-06-15 16:15:10|84.49||84.54||84.54||84.49||0
1655309720000|2022-06-15 16:15:20|84.49|84.46|84.54|84.46|84.54|84.46|84.49|84.46|0
1655309730000|2022-06-15 16:15:30|84.59||84.54||84.59||84.54||2
1655309820000|2022-06-15 16:17:00|||||||||479
1655309860000|2022-06-15 16:17:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|14
1655309890000|2022-06-15 16:18:10|||||||||1
1655309910000|2022-06-15 16:18:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|261
1655309940000|2022-06-15 16:19:00|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|0
1655309970000|2022-06-15 16:19:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|2
1655309980000|2022-06-15 16:19:40||84.41||84.41||84.41||84.41|0
1655309990000|2022-06-15 16:19:50||84.46||84.46||84.46||84.41|0
1655310090000|2022-06-15 16:21:30|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|2
1655310100000|2022-06-15 16:21:40||84.46||84.46||84.51||84.46|8
1655310110000|2022-06-15 16:21:50|84.54||84.54||84.54||84.54||0
1655310130000|2022-06-15 16:22:10|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|1
1655310150000|2022-06-15 16:22:30|84.54|84.51|84.54|84.46|84.54|84.51|84.54|84.46|0
1655310190000|2022-06-15 16:23:10||84.41||84.41||84.41||84.41|2
1655310200000|2022-06-15 16:23:20||84.46||84.46||84.46||84.41|0
1655310220000|2022-06-15 16:23:40||84.41||84.46||84.46||84.41|0
1655310230000|2022-06-15 16:23:50|||||||||215
1655310240000|2022-06-15 16:24:00|||||||||2
1655310300000|2022-06-15 16:25:00|||||||||1
1655310320000|2022-06-15 16:25:20||84.41||84.46||84.46||84.41|0
1655310330000|2022-06-15 16:25:30||84.41||84.41||84.41||84.41|1
1655310350000|2022-06-15 16:25:50||84.46||84.46||84.46||84.46|0
1655310360000|2022-06-15 16:26:00||84.41||84.41||84.41||84.41|0
1655310380000|2022-06-15 16:26:20||84.46||84.46||84.46||84.46|0
1655310450000|2022-06-15 16:27:30|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|196
1655310470000|2022-06-15 16:27:50|||||||||4
1655310490000|2022-06-15 16:28:10||84.36||84.41||84.41||84.36|0
1655310500000|2022-06-15 16:28:20||84.36||84.41||84.41||84.36|0
1655310560000|2022-06-15 16:29:20||84.36||84.41||84.41||84.36|95
1655310570000|2022-06-15 16:29:30||84.36||84.41||84.41||84.36|0
1655310600000|2022-06-15 16:30:00|||||||||3
1655310610000|2022-06-15 16:30:10||84.36||84.41||84.41||84.36|17
1655310620000|2022-06-15 16:30:20|||||||||1
1655310680000|2022-06-15 16:31:20|||||||||1091
1655310690000|2022-06-15 16:31:30|||||||||689
1655310730000|2022-06-15 16:32:10|||||||||32
1655310770000|2022-06-15 16:32:50|||||||||2
1655310820000|2022-06-15 16:33:40|||||||||6882
1655310830000|2022-06-15 16:33:50||84.36||84.36||84.36||84.36|2
1655310840000|2022-06-15 16:34:00||84.41||84.41||84.41||84.36|100
1655310850000|2022-06-15 16:34:10||84.36||84.41||84.41||84.36|100
1655310860000|2022-06-15 16:34:20||84.36||84.41||84.41||84.36|4
1655310870000|2022-06-15 16:34:30||84.36||84.41||84.41||84.36|0
1655310880000|2022-06-15 16:34:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|0
1655310960000|2022-06-15 16:36:00|84.39|84.31|84.39|84.31|84.44|84.31|84.39|84.31|20
1655310970000|2022-06-15 16:36:10|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.31|16
1655311090000|2022-06-15 16:38:10||84.31||84.31||84.31||84.31|0
1655311110000|2022-06-15 16:38:30|84.39||84.39||84.39||84.39||0
1655311150000|2022-06-15 16:39:10||84.26||84.26||84.26||84.26|0
1655311160000|2022-06-15 16:39:20||84.31||84.31||84.31||84.31|0
1655311180000|2022-06-15 16:39:40||84.26||84.31||84.31||84.26|0
1655311210000|2022-06-15 16:40:10||84.26||84.26||84.26||84.26|2
1655311220000|2022-06-15 16:40:20||84.31||84.26||84.31||84.26|0
1655311240000|2022-06-15 16:40:40||84.31||84.31||84.31||84.31|0
1655311250000|2022-06-15 16:40:50||84.26||84.26||84.26||84.26|0
1655311270000|2022-06-15 16:41:10||84.31||84.31||84.31||84.31|0
1655311280000|2022-06-15 16:41:20||84.26||84.26||84.26||84.26|0
1655311290000|2022-06-15 16:41:30|84.34||84.34||84.34||84.34||0
1655311310000|2022-06-15 16:41:50|||||||||2
1655311320000|2022-06-15 16:42:00||84.21||84.21||84.21||84.21|1
1655311330000|2022-06-15 16:42:10|84.29||84.29||84.29||84.29||0
1655311600000|2022-06-15 16:46:40|||||||||17
1655311610000|2022-06-15 16:46:50||84.16||84.21||84.21||84.16|9
1655311700000|2022-06-15 16:48:20|84.34||84.34||84.34||84.34||0
1655311710000|2022-06-15 16:48:30|84.29||84.29||84.29||84.29||0
1655311780000|2022-06-15 16:49:40|84.34||84.29||84.34||84.29||0
1655311790000|2022-06-15 16:49:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|0
1655311800000|2022-06-15 16:50:00||84.21||84.26||84.26||84.21|0
1655311810000|2022-06-15 16:50:10||84.21||84.21||84.21||84.21|0
1655311830000|2022-06-15 16:50:30|84.29||84.29||84.29||84.29||0
1655311880000|2022-06-15 16:51:20||84.16||84.16||84.16||84.16|7
1655311890000|2022-06-15 16:51:30||84.21||84.16||84.21||84.16|0
1655311910000|2022-06-15 16:51:50|84.24||84.24||84.24||84.24||0
1655311920000|2022-06-15 16:52:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|0
1655311930000|2022-06-15 16:52:10||84.16||84.16||84.16||84.16|0
1655311940000|2022-06-15 16:52:20|84.24||84.24||84.24||84.24||0
1655311990000|2022-06-15 16:53:10||84.11||84.11||84.11||84.11|0
1655312010000|2022-06-15 16:53:30|84.19||84.19||84.19||84.19||0
1655312070000|2022-06-15 16:54:30|||||||||1
1655312110000|2022-06-15 16:55:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|211
1655312190000|2022-06-15 16:56:30||84.01||84.06||84.06||84.01|5
1655312210000|2022-06-15 16:56:50||84.01||84.01||84.01||84.01|1
1655312220000|2022-06-15 16:57:00||84.06||84.06||84.06||84.06|0
1655312280000|2022-06-15 16:58:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|8
1655312310000|2022-06-15 16:58:30|||||||||4
1655312380000|2022-06-15 16:59:40|84.14||84.14||84.14||84.14||6
1655312390000|2022-06-15 16:59:50|84.09||84.09||84.09||84.09||0
1655312500000|2022-06-15 17:01:40|84.14|84.06|84.14|84.01|84.14|84.06|84.14|84.01|0
1655312510000|2022-06-15 17:01:50||84.06||84.06||84.06||84.01|0
1655312520000|2022-06-15 17:02:00||84.01||84.06||84.06||84.01|0
1655312570000|2022-06-15 17:02:50|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.11|86
1655312580000|2022-06-15 17:03:00||84.06||84.11||84.11||84.06|107
1655312590000|2022-06-15 17:03:10||84.06||84.11||84.11||84.06|52
1655312600000|2022-06-15 17:03:20|||||||||12
1655312620000|2022-06-15 17:03:40||84.06||84.11||84.11||84.06|20
1655312690000|2022-06-15 17:04:50|||||||||2
1655312770000|2022-06-15 17:06:10|||||||||8
1655312820000|2022-06-15 17:07:00|84.24||84.19||84.24||84.19||10
1655312830000|2022-06-15 17:07:10|||||||||7
1655312950000|2022-06-15 17:09:10||84.06||84.11||84.11||84.06|99
1655312960000|2022-06-15 17:09:20|||||||||18
1655313040000|2022-06-15 17:10:40|84.24||84.19||84.24||84.19||3
1655313050000|2022-06-15 17:10:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|0
1655313060000|2022-06-15 17:11:00||84.11||84.11||84.11||84.11|0
1655313090000|2022-06-15 17:11:30||84.16||84.11||84.16||84.11|0
1655313100000|2022-06-15 17:11:40||84.16||84.11||84.16||84.11|21
1655313110000|2022-06-15 17:11:50|||||||||6
1655313120000|2022-06-15 17:12:00|84.19||84.19||84.19||84.19||0
1655313130000|2022-06-15 17:12:10|84.24||84.24||84.24||84.24||0
1655313140000|2022-06-15 17:12:20||84.16||84.16||84.16||84.11|0
1655313200000|2022-06-15 17:13:20|84.29||84.24||84.29||84.24||1
1655313220000|2022-06-15 17:13:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.16|15
1655313230000|2022-06-15 17:13:50||84.16||84.16||84.16||84.16|0
1655313240000|2022-06-15 17:14:00||84.21||84.21||84.21||84.16|0
1655313270000|2022-06-15 17:14:30||84.16||84.16||84.16||84.16|0
1655313280000|2022-06-15 17:14:40|84.24||84.24||84.24||84.24||0
1655313300000|2022-06-15 17:15:00|84.29||84.29||84.29||84.29||0
1655313310000|2022-06-15 17:15:10||84.21||84.21||84.21||84.21|0
1655313320000|2022-06-15 17:15:20||84.16||84.21||84.21||84.16|0
1655313350000|2022-06-15 17:15:50|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|0
1655313400000|2022-06-15 17:16:40|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|17
1655313410000|2022-06-15 17:16:50|84.24|84.21|84.24|84.16|84.24|84.21|84.24|84.16|0
1655313480000|2022-06-15 17:18:00||84.11||84.11||84.11||84.11|0
1655313490000|2022-06-15 17:18:10||84.16||84.16||84.16||84.16|0
1655313640000|2022-06-15 17:20:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|3
1655313660000|2022-06-15 17:21:00||84.16||84.16||84.16||84.16|0
1655313670000|2022-06-15 17:21:10|84.24||84.24||84.24||84.24||0
1655313700000|2022-06-15 17:21:40|||||||||87
1655313720000|2022-06-15 17:22:00|||||||||2
1655313730000|2022-06-15 17:22:10|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|10
1655313740000|2022-06-15 17:22:20|84.24||84.24||84.24||84.24||0
1655313800000|2022-06-15 17:23:20|84.29||84.29||84.29||84.29||8
1655313810000|2022-06-15 17:23:30|84.24||84.24||84.24||84.24||1
1655313820000|2022-06-15 17:23:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|0
1655313830000|2022-06-15 17:23:50||84.16||84.16||84.21||84.16|0
1655313850000|2022-06-15 17:24:10||84.21||84.21||84.21||84.21|26
1655313900000|2022-06-15 17:25:00||84.16||84.21||84.21||84.16|0
1655313940000|2022-06-15 17:25:40|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|16
1655313950000|2022-06-15 17:25:50||84.21||84.21||84.21||84.21|0
1655313960000|2022-06-15 17:26:00||84.26||84.26||84.26||84.26|0
1655313990000|2022-06-15 17:26:30|||||||||1
1655314000000|2022-06-15 17:26:40|84.39||84.34||84.39||84.34||0
1655314020000|2022-06-15 17:27:00|84.39||84.39||84.39||84.39||2
1655314030000|2022-06-15 17:27:10||84.31||84.31||84.31||84.26|0
1655314060000|2022-06-15 17:27:40|84.44||84.44||84.44||84.44||1
1655314080000|2022-06-15 17:28:00||84.36||84.31||84.36||84.31|0
1655314090000|2022-06-15 17:28:10|84.39||84.39||84.39||84.39||0
1655314120000|2022-06-15 17:28:40|84.44||84.44||84.44||84.44||9
1655314140000|2022-06-15 17:29:00||84.36||84.36||84.36||84.36|0
1655314170000|2022-06-15 17:29:30||84.31||84.31||84.31||84.31|2
1655314180000|2022-06-15 17:29:40|84.39||84.39||84.39||84.39||0
1655314190000|2022-06-15 17:29:50|84.44||84.44||84.44||84.44||9
1655314200000|2022-06-15 17:30:00|84.39||84.39||84.39||84.39||0
1655314320000|2022-06-15 17:32:00|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|9
1655314330000|2022-06-15 17:32:10|84.49||84.44||84.49||84.44||1
1655314380000|2022-06-15 17:33:00|||||||||36
1655314390000|2022-06-15 17:33:10|||||||||1
1655314420000|2022-06-15 17:33:40||84.31||84.36||84.36||84.31|0
1655314440000|2022-06-15 17:34:00|||||||||265
1655314460000|2022-06-15 17:34:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|20
1655314470000|2022-06-15 17:34:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|28
1655314480000|2022-06-15 17:34:40|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|31
1655314490000|2022-06-15 17:34:50|||||||||42
1655314500000|2022-06-15 17:35:00||84.16||84.21||84.21||84.16|31
1655314510000|2022-06-15 17:35:10||84.16||84.16||84.21||84.16|33
1655314520000|2022-06-15 17:35:20|84.24||84.24||84.24||84.24||29
1655314530000|2022-06-15 17:35:30|||||||||35
1655314540000|2022-06-15 17:35:40|||||||||37
1655314550000|2022-06-15 17:35:50|||||||||29
1655314560000|2022-06-15 17:36:00|||||||||43
1655314570000|2022-06-15 17:36:10|||||||||24
1655314580000|2022-06-15 17:36:20|||||||||38
1655314590000|2022-06-15 17:36:30|||||||||25
1655314600000|2022-06-15 17:36:40|||||||||39
1655314610000|2022-06-15 17:36:50|||||||||49
1655314620000|2022-06-15 17:37:00|||||||||46
1655314630000|2022-06-15 17:37:10|||||||||44
1655314640000|2022-06-15 17:37:20|||||||||13
1655314650000|2022-06-15 17:37:30|84.29|84.21|84.29|84.16|84.29|84.21|84.29|84.16|3
1655314660000|2022-06-15 17:37:40|84.24||84.24||84.24||84.24||0
1655314670000|2022-06-15 17:37:50|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.21|0
1655314700000|2022-06-15 17:38:20|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|27
1655314710000|2022-06-15 17:38:30|84.39||84.34||84.39||84.34||25
1655314720000|2022-06-15 17:38:40|||||||||1
1655314750000|2022-06-15 17:39:10||84.21||84.21||84.21||84.21|0
1655314760000|2022-06-15 17:39:20||84.26||84.26||84.26||84.26|1
1655314780000|2022-06-15 17:39:40||84.21||84.21||84.21||84.21|0
1655314790000|2022-06-15 17:39:50||84.26||84.21||84.26||84.21|0
1655314800000|2022-06-15 17:40:00||84.26||84.26||84.26||84.26|0
1655314810000|2022-06-15 17:40:10||84.21||84.21||84.21||84.21|0
1655314820000|2022-06-15 17:40:20||84.26||84.21||84.26||84.21|0
1655314870000|2022-06-15 17:41:10|84.29||84.34||84.34||84.29||0
1655314880000|2022-06-15 17:41:20|84.29|84.16|84.29|84.16|84.29|84.16|84.29|84.16|0
1655314890000|2022-06-15 17:41:30||84.21||84.21||84.21||84.21|0
1655314920000|2022-06-15 17:42:00|84.34||84.29||84.34||84.29||5
1655315010000|2022-06-15 17:43:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|11
1655315040000|2022-06-15 17:44:00|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|5
1655315050000|2022-06-15 17:44:10||84.16||84.16||84.16||84.16|0
1655315060000|2022-06-15 17:44:20||84.21||84.16||84.21||84.16|0
1655315070000|2022-06-15 17:44:30||84.21||84.21||84.21||84.21|0
1655315080000|2022-06-15 17:44:40||84.16||84.16||84.16||84.16|0
1655315090000|2022-06-15 17:44:50||84.21||84.21||84.21||84.21|0
1655315100000|2022-06-15 17:45:00||84.16||84.16||84.16||84.16|0
1655315110000|2022-06-15 17:45:10||84.21||84.16||84.21||84.16|0
1655315140000|2022-06-15 17:45:40||84.21||84.21||84.21||84.16|0
1655315210000|2022-06-15 17:46:50|84.44|84.36|84.34|84.26|84.44|84.36|84.34|84.21|314
1655315220000|2022-06-15 17:47:00|||||||||5
1655315260000|2022-06-15 17:47:40||84.21||84.21||84.21||84.21|4
1655315270000|2022-06-15 17:47:50|84.29||84.29||84.29||84.29||0
1655315280000|2022-06-15 17:48:00||84.16||84.21||84.21||84.16|0
1655315290000|2022-06-15 17:48:10||84.16||84.21||84.21||84.16|0
1655315340000|2022-06-15 17:49:00||84.16||84.16||84.16||84.16|100
1655315350000|2022-06-15 17:49:10||84.21||84.16||84.21||84.16|0
1655315360000|2022-06-15 17:49:20|||||||||102
1655315370000|2022-06-15 17:49:30|84.24||84.24||84.29||84.24||0
1655315380000|2022-06-15 17:49:40|84.29||84.29||84.29||84.29||0
1655315390000|2022-06-15 17:49:50|84.24||84.29||84.29||84.24||0
1655315400000|2022-06-15 17:50:00|84.24||84.24||84.29||84.24||286
1655315410000|2022-06-15 17:50:10|||||||||1
1655315430000|2022-06-15 17:50:30|||||||||190
1655315440000|2022-06-15 17:50:40|||||||||53
1655315450000|2022-06-15 17:50:50||84.11||84.16||84.16||84.11|589
1655315460000|2022-06-15 17:51:00|||||||||46
1655315470000|2022-06-15 17:51:10|||||||||2
1655315480000|2022-06-15 17:51:20|||||||||68
1655315490000|2022-06-15 17:51:30|||||||||200
1655315510000|2022-06-15 17:51:50|84.29|84.21|84.29|84.21|84.34|84.26|84.29|84.21|27
1655315560000|2022-06-15 17:52:40|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|6
1655315590000|2022-06-15 17:53:10|84.34|84.26|84.29|84.21|84.34|84.26|84.29|84.21|5
1655315620000|2022-06-15 17:53:40|||||||||12
1655315650000|2022-06-15 17:54:10|84.34||84.34||84.34||84.34||23
1655315660000|2022-06-15 17:54:20||84.26||84.26||84.26||84.26|0
1655315670000|2022-06-15 17:54:30|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|52
1655315710000|2022-06-15 17:55:10|||||||||41
1655315720000|2022-06-15 17:55:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|7
1655315830000|2022-06-15 17:57:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|2
1655315840000|2022-06-15 17:57:20|||||||||4
1655315860000|2022-06-15 17:57:40|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|1
1655315880000|2022-06-15 17:58:00|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|35
1655315890000|2022-06-15 17:58:10|84.64|84.51|84.64|84.51|84.64|84.56|84.64|84.51|32
1655315900000|2022-06-15 17:58:20|84.59|84.56|84.59|84.46|84.64|84.56|84.59|84.46|198
1655315910000|2022-06-15 17:58:30|84.54|84.41|84.54|84.41|84.54|84.41|84.54|84.41|7
1655315920000|2022-06-15 17:58:40|||||||||11
1655315940000|2022-06-15 17:59:00|84.59|84.46|84.59|84.41|84.59|84.46|84.59|84.41|59
1655315950000|2022-06-15 17:59:10|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|18
1655315960000|2022-06-15 17:59:20|84.64|84.51|84.64|84.46|84.64|84.51|84.64|84.46|5
1655315970000|2022-06-15 17:59:30|84.54||84.74||84.74||84.54||13
1655315980000|2022-06-15 17:59:40|84.79||84.79||84.79||84.79||11
1655316000000|2022-06-15 18:00:00|84.54||84.54||84.54||84.54||0
1655316010000|2022-06-15 18:00:10|84.79|84.31|84.64|84.31|84.79|84.31|84.54|84.31|311
1655316030000|2022-06-15 18:00:30|84.74|84.36|84.94|84.76|84.94|84.76|84.74|84.36|524
1655316040000|2022-06-15 18:00:40|84.99|84.81|84.94|84.76|84.99|84.81|84.94|84.76|35
1655316050000|2022-06-15 18:00:50|84.89|84.71|84.79|84.66|84.94|84.71|84.79|84.66|11
1655316060000|2022-06-15 18:01:00|84.69|84.61|84.64|84.51|84.69|84.61|84.64|84.51|25
1655316070000|2022-06-15 18:01:10|84.59|84.46|84.59|84.46|84.64|84.51|84.54|84.41|9
1655316080000|2022-06-15 18:01:20|84.54|84.41|84.44|84.31|84.54|84.41|84.44|84.31|0
1655316090000|2022-06-15 18:01:30|84.49|84.36|84.39|84.26|84.49|84.36|84.39|84.26|0
1655316100000|2022-06-15 18:01:40|84.34|84.21|84.49|84.36|84.49|84.36|84.29|84.21|2
1655316110000|2022-06-15 18:01:50|84.59|84.41|84.54|84.41|84.64|84.51|84.49|84.36|5
1655316120000|2022-06-15 18:02:00|84.59|84.36|84.64|84.46|84.64|84.46|84.59|84.36|2
1655316130000|2022-06-15 18:02:10|84.74|84.51|84.59|84.51|84.74|84.61|84.59|84.51|8
1655316140000|2022-06-15 18:02:20|84.69|84.56|84.59|84.46|84.69|84.56|84.59|84.46|3
1655316150000|2022-06-15 18:02:30|84.54|84.41|84.59|84.51|84.59|84.51|84.54|84.41|5
1655316160000|2022-06-15 18:02:40|84.54|84.41|84.54|84.41|84.59|84.41|84.54|84.41|1
1655316170000|2022-06-15 18:02:50|84.49|84.31|84.44|84.31|84.49|84.31|84.44|84.31|2
1655316180000|2022-06-15 18:03:00|84.49|84.26|84.44|84.26|84.49|84.31|84.44|84.26|0
1655316190000|2022-06-15 18:03:10|84.39|84.21|84.39|84.26|84.44|84.26|84.34|84.21|0
1655316200000|2022-06-15 18:03:20|84.44|84.31|84.44|84.36|84.49|84.41|84.39|84.31|32
1655316210000|2022-06-15 18:03:30|84.49|84.41|84.49|84.36|84.49|84.41|84.44|84.36|0
1655316220000|2022-06-15 18:03:40|84.44|84.31|84.39|84.26|84.44|84.31|84.39|84.26|5
1655316230000|2022-06-15 18:03:50|84.44|84.21|84.34|84.26|84.44|84.26|84.34|84.21|0
1655316240000|2022-06-15 18:04:00|84.39|84.21|84.34|84.21|84.39|84.31|84.34|84.21|3
1655316250000|2022-06-15 18:04:10|84.29|84.16|84.29|84.16|84.34|84.21|84.29|84.16|0
1655316260000|2022-06-15 18:04:20|84.34||84.24||84.34||84.24||0
1655316270000|2022-06-15 18:04:30||84.11||84.11||84.11||84.11|107
1655316280000|2022-06-15 18:04:40||84.16||84.16||84.16||84.16|0
1655316290000|2022-06-15 18:04:50|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.21|6
1655316300000|2022-06-15 18:05:00|84.24|84.16|84.24|84.16|84.29|84.21|84.24|84.16|16
1655316310000|2022-06-15 18:05:10|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.21|209
1655316320000|2022-06-15 18:05:20|84.39|84.31|84.39|84.31|84.44|84.36|84.39|84.31|172
1655316330000|2022-06-15 18:05:30|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|14
1655316340000|2022-06-15 18:05:40|84.29|84.21|84.34|84.21|84.34|84.21|84.29|84.21|18
1655316350000|2022-06-15 18:05:50|84.29||84.29||84.29||84.29||0
1655316360000|2022-06-15 18:06:00|84.34|84.26|84.34|84.26|84.39|84.26|84.34|84.26|23
1655316370000|2022-06-15 18:06:10|||||||||2
1655316380000|2022-06-15 18:06:20|84.29|84.21|84.29|84.21|84.29|84.21|84.29|84.21|10
1655316400000|2022-06-15 18:06:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|181
1655316410000|2022-06-15 18:06:50|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|661
1655316420000|2022-06-15 18:07:00|84.29|84.11|84.29|84.16|84.29|84.16|84.29|84.11|159
1655316430000|2022-06-15 18:07:10||84.21||84.16||84.21||84.16|42
1655316440000|2022-06-15 18:07:20|84.34|84.21|84.39|84.26|84.39|84.26|84.19|84.11|27
1655316460000|2022-06-15 18:07:40|84.34|84.31|84.34|84.26|84.34|84.31|84.34|84.26|11
1655316470000|2022-06-15 18:07:50|84.29|84.21|84.29|84.21|84.34|84.26|84.29|84.21|29
1655316480000|2022-06-15 18:08:00|84.19|84.11|84.19|84.11|84.24|84.11|84.19|84.11|27
1655316490000|2022-06-15 18:08:10|84.24|84.06|84.14|84.06|84.24|84.06|84.09|84.01|132
1655316500000|2022-06-15 18:08:20|84.19|84.11|84.19|84.06|84.24|84.11|84.19|84.06|67
1655316510000|2022-06-15 18:08:30|84.14|84.01|84.09|83.96|84.19|84.01|84.09|83.96|211
1655316520000|2022-06-15 18:08:40||84.01||84.01||84.01||84.01|0
1655316530000|2022-06-15 18:08:50|||||||||2
1655316540000|2022-06-15 18:09:00|||||||||3
1655316550000|2022-06-15 18:09:10|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|61
1655316560000|2022-06-15 18:09:20||84.01||84.06||84.06||84.01|5
1655316570000|2022-06-15 18:09:30|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.11|146
1655316580000|2022-06-15 18:09:40|84.24|84.16|84.24|84.16|84.24|84.16|84.24|84.16|5
1655316600000|2022-06-15 18:10:00|84.19|84.11|84.09|84.01|84.19|84.11|84.09|84.01|46
1655316610000|2022-06-15 18:10:10|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|300
1655316620000|2022-06-15 18:10:20|84.04||84.04||84.04||83.99||0
1655316630000|2022-06-15 18:10:30|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|16
1655316640000|2022-06-15 18:10:40|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|2
1655316650000|2022-06-15 18:10:50|83.99||84.04||84.04||83.99||500
1655316660000|2022-06-15 18:11:00|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|0
1655316670000|2022-06-15 18:11:10|84.09|84.01|84.14|84.06|84.14|84.06|84.09|84.01|519
1655316680000|2022-06-15 18:11:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|30
1655316690000|2022-06-15 18:11:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|0
1655316700000|2022-06-15 18:11:40|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|9
1655316710000|2022-06-15 18:11:50|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|12
1655316730000|2022-06-15 18:12:10|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|36
1655316750000|2022-06-15 18:12:30|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|9
1655316780000|2022-06-15 18:13:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|46
1655316790000|2022-06-15 18:13:10|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|2
1655316800000|2022-06-15 18:13:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|10
1655316810000|2022-06-15 18:13:30|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|3
1655316820000|2022-06-15 18:13:40|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|5
1655316850000|2022-06-15 18:14:10|||||||||29
1655316860000|2022-06-15 18:14:20||83.96||84.01||84.01||83.96|0
1655316870000|2022-06-15 18:14:30|84.04|83.96|84.04|83.96|84.04|84.01|84.04|83.96|0
1655316900000|2022-06-15 18:15:00|83.99|83.91|83.99|83.91|83.99|83.96|83.99|83.86|28
1655316910000|2022-06-15 18:15:10|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|0
1655316920000|2022-06-15 18:15:20|83.99||83.94||83.99||83.94||0
1655316930000|2022-06-15 18:15:30|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.86|7
1655316940000|2022-06-15 18:15:40|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|12
1655316950000|2022-06-15 18:15:50|||||||||41
1655316960000|2022-06-15 18:16:00|||||||||277
1655316980000|2022-06-15 18:16:20|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.91|13
1655316990000|2022-06-15 18:16:30|||||||||2
1655317000000|2022-06-15 18:16:40|||||||||6
1655317010000|2022-06-15 18:16:50|84.14|84.06|84.14|84.06|84.14|84.06|84.09|84.01|160
1655317020000|2022-06-15 18:17:00|||||||||57
1655317030000|2022-06-15 18:17:10||84.01||84.01||84.01||84.01|109
1655317040000|2022-06-15 18:17:20|84.09|84.06|84.14|84.01|84.14|84.06|84.09|84.01|32
1655317050000|2022-06-15 18:17:30|84.09|83.96|84.09|84.01|84.09|84.01|84.04|83.96|48
1655317060000|2022-06-15 18:17:40|84.04|83.96|84.04|83.96|84.09|84.01|84.04|83.96|45
1655317070000|2022-06-15 18:17:50|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|41
1655317080000|2022-06-15 18:18:00|84.14|83.96|84.14|84.01|84.14|84.01|84.09|83.96|103
1655317090000|2022-06-15 18:18:10|84.09|83.96|84.04|83.91|84.09|83.96|84.04|83.91|7
1655317100000|2022-06-15 18:18:20||83.96||83.96||83.96||83.91|0
1655317110000|2022-06-15 18:18:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|1163
1655317120000|2022-06-15 18:18:40||83.96||84.01||84.01||83.96|2
1655317130000|2022-06-15 18:18:50|84.04|83.96|84.04|83.96|84.04|84.01|84.04|83.96|0
1655317140000|2022-06-15 18:19:00||83.91||83.96||83.96||83.91|1
1655317150000|2022-06-15 18:19:10||83.91||83.91||83.91||83.91|15
1655317160000|2022-06-15 18:19:20|83.99|83.86|83.99|83.86|83.99|83.86|83.99|83.86|4
1655317170000|2022-06-15 18:19:30|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.91|0
1655317180000|2022-06-15 18:19:40|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.81|10
1655317190000|2022-06-15 18:19:50|83.99|83.81|83.94|83.86|83.99|83.86|83.94|83.81|0
1655317200000|2022-06-15 18:20:00||83.81||83.86||83.86||83.81|161
1655317210000|2022-06-15 18:20:10|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.86|21
1655317220000|2022-06-15 18:20:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|106
1655317230000|2022-06-15 18:20:30||83.91||83.91||83.96||83.91|157
1655317240000|2022-06-15 18:20:40|84.09|83.96|83.99|83.91|84.09|84.01|83.99|83.91|139
1655317250000|2022-06-15 18:20:50|84.04|83.96|83.99|83.86|84.04|83.96|83.99|83.86|20
1655317260000|2022-06-15 18:21:00|84.04|83.91|84.04|83.96|84.04|83.96|84.04|83.91|26
1655317280000|2022-06-15 18:21:20|83.99|83.86|83.99|83.86|83.99|83.86|83.99|83.86|4
1655317290000|2022-06-15 18:21:30|83.94|83.91|83.99|83.91|83.99|83.91|83.94|83.86|0
1655317300000|2022-06-15 18:21:40|83.94|83.86|83.94|83.81|83.94|83.91|83.94|83.81|4
1655317310000|2022-06-15 18:21:50|83.99|83.86|83.99|83.86|83.99|83.86|83.99|83.86|111
1655317320000|2022-06-15 18:22:00|83.94|83.81|83.89|83.81|83.94|83.81|83.89|83.81|1
1655317330000|2022-06-15 18:22:10|83.84|83.76|83.89|83.76|83.89|83.76|83.84|83.76|0
1655317340000|2022-06-15 18:22:20|83.84||83.89||83.89||83.84||0
1655317350000|2022-06-15 18:22:30|83.84||83.89||83.89||83.84||0
1655317360000|2022-06-15 18:22:40|83.84|83.81|83.89|83.76|83.89|83.81|83.84|83.76|0
1655317370000|2022-06-15 18:22:50|83.84||83.84||83.89||83.84||0
1655317380000|2022-06-15 18:23:00|83.79|83.71|83.84|83.71|83.84|83.76|83.79|83.71|0
1655317390000|2022-06-15 18:23:10|83.79|83.76|83.79|83.71|83.79|83.76|83.79|83.71|0
1655317400000|2022-06-15 18:23:20||83.66||83.71||83.71||83.66|0
1655317410000|2022-06-15 18:23:30||83.66||83.66||83.71||83.66|0
1655317420000|2022-06-15 18:23:40|83.74|83.61|83.74|83.61|83.74|83.66|83.74|83.61|24
1655317430000|2022-06-15 18:23:50|83.69||83.69||83.69||83.69||0
1655317440000|2022-06-15 18:24:00||83.56||83.56||83.61||83.56|0
1655317450000|2022-06-15 18:24:10||83.61||83.61||83.61||83.61|0
1655317460000|2022-06-15 18:24:20|83.74||83.69||83.74||83.69||60
1655317470000|2022-06-15 18:24:30|83.74||83.74||83.74||83.74||2
1655317480000|2022-06-15 18:24:40||83.66||83.61||83.66||83.61|1
1655317490000|2022-06-15 18:24:50|83.79|83.66|83.74|83.66|83.79|83.66|83.74|83.66|134
1655317500000|2022-06-15 18:25:00|83.79|83.61|83.74|83.61|83.79|83.66|83.74|83.61|124
1655317510000|2022-06-15 18:25:10|83.79|83.66|83.74|83.61|83.79|83.66|83.69|83.61|2
1655317520000|2022-06-15 18:25:20|83.79|83.66|83.79|83.66|83.79|83.66|83.79|83.66|0
1655317530000|2022-06-15 18:25:30||83.71||83.71||83.71||83.66|46
1655317540000|2022-06-15 18:25:40|83.84|83.66|83.74|83.66|83.84|83.66|83.74|83.66|70
1655317550000|2022-06-15 18:25:50|83.79|83.61|83.74|83.66|83.79|83.66|83.74|83.61|0
1655317560000|2022-06-15 18:26:00|83.79|83.61|83.69|83.61|83.79|83.61|83.69|83.61|0
1655317570000|2022-06-15 18:26:10|83.74||83.69||83.74||83.69||0
1655317580000|2022-06-15 18:26:20|83.74||83.74||83.74||83.74||0
1655317590000|2022-06-15 18:26:30||83.66||83.66||83.66||83.61|0
1655317600000|2022-06-15 18:26:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.66|40
1655317610000|2022-06-15 18:26:50||83.66||83.66||83.71||83.66|0
1655317620000|2022-06-15 18:27:00|83.84|83.71|83.84|83.76|83.84|83.76|83.84|83.66|2
1655317630000|2022-06-15 18:27:10||83.71||83.71||83.71||83.71|0
1655317640000|2022-06-15 18:27:20|83.79||83.79||83.84||83.79||1
1655317650000|2022-06-15 18:27:30|83.84||83.79||83.84||83.79||1
1655317660000|2022-06-15 18:27:40|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|0
1655317670000|2022-06-15 18:27:50|83.79||83.79||83.79||83.79||0
1655317680000|2022-06-15 18:28:00|83.74||83.79||83.79||83.74||0
1655317690000|2022-06-15 18:28:10|83.74|83.71|83.74|83.66|83.79|83.71|83.74|83.66|38
1655317700000|2022-06-15 18:28:20|83.79||83.74||83.79||83.74||0
1655317720000|2022-06-15 18:28:40|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|1
1655317730000|2022-06-15 18:28:50|83.69|83.66|83.69|83.61|83.69|83.66|83.69|83.56|0
1655317740000|2022-06-15 18:29:00|83.64|83.56|83.69|83.61|83.74|83.61|83.64|83.56|0
1655317750000|2022-06-15 18:29:10|83.74|83.56|83.74|83.61|83.74|83.61|83.69|83.56|0
1655317760000|2022-06-15 18:29:20|83.69|83.66|83.74|83.61|83.74|83.66|83.69|83.61|2
1655317770000|2022-06-15 18:29:30|83.69|83.66|83.74|83.61|83.74|83.66|83.69|83.61|3
1655317780000|2022-06-15 18:29:40|83.69|83.56|83.74|83.61|83.74|83.61|83.69|83.56|0
1655317790000|2022-06-15 18:29:50|83.69|83.66|83.74|83.66|83.79|83.66|83.69|83.66|26
1655317800000|2022-06-15 18:30:00|83.79|83.71|83.79|83.66|83.79|83.71|83.79|83.66|14
1655317810000|2022-06-15 18:30:10|83.74|83.71|83.74|83.66|83.79|83.71|83.74|83.66|197
1655317820000|2022-06-15 18:30:20|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|0
1655317830000|2022-06-15 18:30:30||83.66||83.66||83.71||83.66|26
1655317840000|2022-06-15 18:30:40|83.74||83.74||83.74||83.74||0
1655317850000|2022-06-15 18:30:50|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|307
1655317860000|2022-06-15 18:31:00|83.69|83.51|83.64|83.56|83.69|83.56|83.64|83.51|0
1655317870000|2022-06-15 18:31:10|83.69|83.51|83.64|83.51|83.69|83.56|83.59|83.51|0
1655317880000|2022-06-15 18:31:20|83.59|83.56|83.59|83.51|83.59|83.56|83.59|83.51|0
1655317890000|2022-06-15 18:31:30|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.41|60
1655317900000|2022-06-15 18:31:40|83.64|83.46|83.54|83.41|83.64|83.51|83.49|83.41|69
1655317910000|2022-06-15 18:31:50|83.59|83.46|83.59|83.46|83.59|83.46|83.59|83.46|0
1655317920000|2022-06-15 18:32:00|83.54||83.54||83.54||83.54||2
1655317930000|2022-06-15 18:32:10|||||||||2
1655317940000|2022-06-15 18:32:20|83.49|83.36|83.49|83.36|83.49|83.36|83.44|83.31|31
1655317950000|2022-06-15 18:32:30|83.44|83.31|83.44|83.31|83.44|83.31|83.44|83.31|0
1655317960000|2022-06-15 18:32:40|83.39|83.36|83.39|83.26|83.49|83.36|83.39|83.26|1
1655317970000|2022-06-15 18:32:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|15
1655317990000|2022-06-15 18:33:10|||||||||41
1655318000000|2022-06-15 18:33:20|83.49|83.41|83.49|83.36|83.49|83.41|83.49|83.36|14
1655318010000|2022-06-15 18:33:30||83.41||83.41||83.41||83.41|0
1655318020000|2022-06-15 18:33:40|83.54|83.46|83.54|83.41|83.54|83.46|83.54|83.41|1
1655318030000|2022-06-15 18:33:50||83.46||83.41||83.46||83.41|0
1655318040000|2022-06-15 18:34:00||83.46||83.41||83.46||83.41|0
1655318050000|2022-06-15 18:34:10|83.49|83.46|83.49|83.36|83.49|83.46|83.49|83.36|0
1655318060000|2022-06-15 18:34:20|83.54|83.41|83.54|83.46|83.54|83.46|83.54|83.41|1
1655318070000|2022-06-15 18:34:30|83.59|83.41|83.59|83.51|83.59|83.51|83.59|83.41|127
1655318080000|2022-06-15 18:34:40|83.54|83.46|83.54|83.46|83.59|83.46|83.54|83.46|0
1655318090000|2022-06-15 18:34:50|83.59|83.51|83.49|83.41|83.59|83.51|83.49|83.41|6
1655318100000|2022-06-15 18:35:00|83.54|83.36|83.59|83.46|83.59|83.46|83.54|83.36|0
1655318110000|2022-06-15 18:35:10|83.54|83.51|83.54|83.41|83.59|83.51|83.54|83.41|0
1655318120000|2022-06-15 18:35:20|83.59|83.46|83.49|83.36|83.59|83.46|83.49|83.36|0
1655318130000|2022-06-15 18:35:30|83.54|83.41|83.59|83.46|83.59|83.46|83.49|83.36|0
1655318140000|2022-06-15 18:35:40|83.54|83.51|83.59|83.46|83.59|83.51|83.54|83.46|0
1655318150000|2022-06-15 18:35:50|83.54||83.59||83.59||83.54||0
1655318160000|2022-06-15 18:36:00|83.54|83.51|83.59|83.51|83.59|83.51|83.54|83.51|0
1655318180000|2022-06-15 18:36:20|83.54|83.46|83.59|83.46|83.59|83.46|83.54|83.46|36
1655318190000|2022-06-15 18:36:30|83.54||83.59||83.59||83.54||0
1655318200000|2022-06-15 18:36:40|83.54||83.59||83.59||83.54||0
1655318210000|2022-06-15 18:36:50|83.54|83.51|83.59|83.51|83.59|83.51|83.54|83.51|0
1655318220000|2022-06-15 18:37:00|83.64|83.56|83.64|83.56|83.69|83.56|83.64|83.56|40
1655318240000|2022-06-15 18:37:20|||||||||4
1655318250000|2022-06-15 18:37:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|25
1655318260000|2022-06-15 18:37:40|83.64|83.56|83.59|83.51|83.69|83.56|83.59|83.51|7
1655318270000|2022-06-15 18:37:50|83.64|83.56|83.64|83.56|83.69|83.56|83.59|83.56|0
1655318280000|2022-06-15 18:38:00|83.69|83.61|83.84|83.76|83.84|83.76|83.69|83.61|49
1655318490000|2022-06-15 18:41:30|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|1983
1655318500000|2022-06-15 18:41:40|84.49||84.44||84.49||84.44||0
1655318510000|2022-06-15 18:41:50|84.49|84.31|84.49|84.36|84.49|84.36|84.44|84.31|0
1655318520000|2022-06-15 18:42:00|84.54|84.41|84.59|84.51|84.59|84.51|84.54|84.41|26
1655318530000|2022-06-15 18:42:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|52
1655318540000|2022-06-15 18:42:20|84.69|84.61|84.59|84.51|84.74|84.66|84.59|84.51|75
1655318550000|2022-06-15 18:42:30|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|3
1655318570000|2022-06-15 18:42:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|6
1655318610000|2022-06-15 18:43:30|84.64||84.64||84.64||84.64||152
1655318620000|2022-06-15 18:43:40|84.59|84.56|84.59|84.51|84.59|84.56|84.59|84.51|4
1655318630000|2022-06-15 18:43:50|84.69|84.56|84.69|84.56|84.69|84.56|84.69|84.56|120
1655318640000|2022-06-15 18:44:00|84.64|84.61|84.69|84.56|84.74|84.61|84.64|84.56|53
1655318660000|2022-06-15 18:44:20||84.61||84.56||84.61||84.56|0
1655318820000|2022-06-15 18:47:00|84.64|84.61|84.64|84.56|84.64|84.61|84.64|84.56|1074
1655318830000|2022-06-15 18:47:10|84.59|84.51|84.64|84.51|84.64|84.51|84.59|84.51|1
1655318840000|2022-06-15 18:47:20|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.56|8
1655318850000|2022-06-15 18:47:30|||||||||2
1655318860000|2022-06-15 18:47:40|84.69||84.69||84.69||84.64||3
1655318870000|2022-06-15 18:47:50|84.64||84.64||84.69||84.64||0
1655318880000|2022-06-15 18:48:00|84.69||84.64||84.69||84.64||0
1655318890000|2022-06-15 18:48:10|84.69|84.51|84.69|84.56|84.69|84.56|84.69|84.51|73
1655318900000|2022-06-15 18:48:20|84.64||84.64||84.69||84.64||0
1655318910000|2022-06-15 18:48:30|84.69|84.61|84.69|84.56|84.69|84.61|84.69|84.56|0
1655318920000|2022-06-15 18:48:40|84.64|84.51|84.69|84.61|84.69|84.61|84.64|84.51|142
1655318930000|2022-06-15 18:48:50|84.64|84.51|84.64|84.51|84.64|84.56|84.64|84.51|102
1655318940000|2022-06-15 18:49:00|84.59|84.56|84.59|84.46|84.59|84.56|84.59|84.46|22
1655318950000|2022-06-15 18:49:10||84.51||84.51||84.51||84.46|0
1655318960000|2022-06-15 18:49:20||84.46||84.51||84.51||84.46|0
1655318970000|2022-06-15 18:49:30|84.54|84.46|84.54|84.46|84.54|84.51|84.54|84.46|2
1655318990000|2022-06-15 18:49:50|84.59|84.41|84.59|84.51|84.59|84.51|84.59|84.41|22
1655319000000|2022-06-15 18:50:00|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|13
1655319010000|2022-06-15 18:50:10||84.56||84.51||84.56||84.51|0
1655319020000|2022-06-15 18:50:20|84.59|84.46|84.59|84.51|84.59|84.51|84.59|84.46|10
1655319030000|2022-06-15 18:50:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.51|1
1655319040000|2022-06-15 18:50:40|84.69|84.51|84.64|84.56|84.69|84.56|84.64|84.51|1
1655319050000|2022-06-15 18:50:50|84.69|84.61|84.64|84.51|84.69|84.61|84.64|84.51|3
1655319060000|2022-06-15 18:51:00|84.69|84.56|84.69|84.56|84.69|84.61|84.69|84.56|4
1655319070000|2022-06-15 18:51:10|84.64|84.61|84.59|84.51|84.69|84.61|84.59|84.51|7
1655319080000|2022-06-15 18:51:20|84.64|84.46|84.59|84.51|84.64|84.51|84.59|84.46|12
1655319090000|2022-06-15 18:51:30|84.64||84.64||84.64||84.59||0
1655319100000|2022-06-15 18:51:40|84.69|84.56|84.64|84.51|84.69|84.56|84.59|84.51|0
1655319110000|2022-06-15 18:51:50|84.69|84.56|84.64|84.51|84.69|84.61|84.64|84.51|116
1655319120000|2022-06-15 18:52:00|84.69|84.56|84.64|84.56|84.69|84.61|84.54|84.46|557
1655319130000|2022-06-15 18:52:10|84.59|84.51|84.69|84.61|84.69|84.61|84.59|84.46|535
1655319140000|2022-06-15 18:52:20|84.64|84.56|84.59|84.46|84.69|84.56|84.59|84.41|86
1655319150000|2022-06-15 18:52:30|84.54|84.41|84.59|84.46|84.59|84.51|84.54|84.41|244
1655319160000|2022-06-15 18:52:40|84.64|84.51|84.64|84.51|84.64|84.56|84.64|84.46|68
1655319170000|2022-06-15 18:52:50|84.69|84.56|84.69|84.56|84.69|84.56|84.64|84.51|3
1655319180000|2022-06-15 18:53:00||84.61||84.56||84.61||84.56|0
1655319190000|2022-06-15 18:53:10|84.64|84.51|84.69|84.56|84.69|84.56|84.64|84.51|5
1655319200000|2022-06-15 18:53:20|84.64|84.51|84.64|84.51|84.69|84.56|84.59|84.51|22
1655319210000|2022-06-15 18:53:30||84.56||84.51||84.56||84.51|10
1655319220000|2022-06-15 18:53:40||84.56||84.51||84.56||84.51|14
1655319230000|2022-06-15 18:53:50|84.59||84.59||84.64||84.59||4
1655319240000|2022-06-15 18:54:00|84.64|84.46|84.59|84.51|84.64|84.51|84.59|84.46|29
1655319250000|2022-06-15 18:54:10|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|25
1655319260000|2022-06-15 18:54:20|84.54|84.41|84.59|84.46|84.59|84.51|84.54|84.41|96
1655319270000|2022-06-15 18:54:30||84.51||84.51||84.51||84.46|0
1655319290000|2022-06-15 18:54:50||84.46||84.51||84.51||84.46|77
1655319300000|2022-06-15 18:55:00|84.69|84.56|84.64|84.56|84.69|84.61|84.64|84.51|17
1655319310000|2022-06-15 18:55:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|3
1655319320000|2022-06-15 18:55:20|||||||||4
1655319330000|2022-06-15 18:55:30|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|17
1655319340000|2022-06-15 18:55:40|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.56|8
1655319360000|2022-06-15 18:56:00|84.59|84.51|84.59|84.51|84.64|84.51|84.59|84.51|4
1655319370000|2022-06-15 18:56:10|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|35
1655319400000|2022-06-15 18:56:40|84.64||84.59||84.64||84.59||7
1655319410000|2022-06-15 18:56:50||84.46||84.51||84.51||84.46|10
1655319420000|2022-06-15 18:57:00|84.54|84.41|84.59|84.51|84.59|84.51|84.54|84.41|84
1655319450000|2022-06-15 18:57:30|||||||||4
1655319460000|2022-06-15 18:57:40|84.49|84.41|84.59|84.51|84.59|84.51|84.49|84.41|73
1655319470000|2022-06-15 18:57:50|84.54|84.41|84.54|84.46|84.59|84.46|84.54|84.41|144
1655319480000|2022-06-15 18:58:00|84.44|84.41|84.39|84.31|84.44|84.46|84.39|84.26|11
1655319490000|2022-06-15 18:58:10|84.44|84.26|84.44|84.36|84.44|84.36|84.44|84.26|4
1655319500000|2022-06-15 18:58:20|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.36|2
1655319510000|2022-06-15 18:58:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.41|1
1655319520000|2022-06-15 18:58:40|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.41|5
1655319530000|2022-06-15 18:58:50|84.59|84.51|84.54|84.41|84.59|84.51|84.54|84.41|3
1655319540000|2022-06-15 18:59:00||84.46||84.46||84.46||84.41|0
1655319550000|2022-06-15 18:59:10||84.41||84.46||84.46||84.41|0
1655319560000|2022-06-15 18:59:20||84.41||84.46||84.46||84.41|2
1655319570000|2022-06-15 18:59:30||84.41||84.41||84.46||84.41|0
1655319580000|2022-06-15 18:59:40||84.46||84.41||84.46||84.41|0
1655319590000|2022-06-15 18:59:50|84.49|84.36|84.54|84.41|84.54|84.41|84.49|84.36|2
1655319600000|2022-06-15 19:00:00|84.49|84.46|84.59|84.46|84.59|84.51|84.49|84.41|2
1655319610000|2022-06-15 19:00:10|84.54|84.41|84.54|84.46|84.54|84.46|84.54|84.41|0
1655319620000|2022-06-15 19:00:20|84.59|84.41|84.64|84.51|84.64|84.51|84.59|84.41|27
1655319630000|2022-06-15 19:00:30||84.56||84.51||84.56||84.51|9
1655319640000|2022-06-15 19:00:40||84.56||84.56||84.56||84.51|0
1655319650000|2022-06-15 19:00:50|84.74|84.61|84.64|84.56|84.74|84.66|84.64|84.56|44
1655319660000|2022-06-15 19:01:00|84.69|84.61|84.74|84.61|84.74|84.61|84.64|84.56|88
1655319670000|2022-06-15 19:01:10|84.69|84.66|84.64|84.56|84.69|84.66|84.64|84.56|4
1655319680000|2022-06-15 19:01:20|84.69||84.64||84.69||84.64||7
1655319690000|2022-06-15 19:01:30||84.51||84.51||84.51||84.51|1
1655319700000|2022-06-15 19:01:40||84.56||84.56||84.56||84.56|0
1655319710000|2022-06-15 19:01:50|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|3
1655319720000|2022-06-15 19:02:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|5
1655319730000|2022-06-15 19:02:10|84.54|84.46|84.54|84.41|84.54|84.46|84.49|84.41|2
1655319740000|2022-06-15 19:02:20||84.46||84.41||84.46||84.41|1
1655319750000|2022-06-15 19:02:30||84.46||84.41||84.46||84.41|0
1655319760000|2022-06-15 19:02:40||84.46||84.46||84.46||84.41|0
1655319770000|2022-06-15 19:02:50|84.59|84.41|84.59|84.51|84.59|84.51|84.59|84.41|3
1655319780000|2022-06-15 19:03:00|84.54|84.46|84.54|84.41|84.54|84.51|84.54|84.41|0
1655319790000|2022-06-15 19:03:10|84.59|84.46|84.59|84.46|84.59|84.51|84.59|84.46|6
1655319800000|2022-06-15 19:03:20|84.54|84.41|84.54|84.41|84.54|84.46|84.54|84.41|0
1655319810000|2022-06-15 19:03:30||84.46||84.46||84.46||84.41|0
1655319820000|2022-06-15 19:03:40||84.41||84.41||84.41||84.41|0
1655319830000|2022-06-15 19:03:50|84.49||84.49||84.49||84.49||0
1655319840000|2022-06-15 19:04:00|84.54|84.46|84.54|84.41|84.54|84.46|84.54|84.41|0
1655319850000|2022-06-15 19:04:10|84.59|84.46|84.59|84.46|84.59|84.46|84.59|84.41|3
1655319860000|2022-06-15 19:04:20||84.51||84.51||84.51||84.46|0
1655319870000|2022-06-15 19:04:30||84.46||84.46||84.46||84.46|0
1655319880000|2022-06-15 19:04:40|84.54|84.41|84.54|84.41|84.54|84.46|84.54|84.41|0
1655319890000|2022-06-15 19:04:50|84.59|84.46|84.59|84.46|84.59|84.51|84.59|84.46|10
1655319900000|2022-06-15 19:05:00||84.51||84.51||84.51||84.46|1
1655319910000|2022-06-15 19:05:10|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|0
1655319920000|2022-06-15 19:05:20|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.46|1
1655319930000|2022-06-15 19:05:30|84.49|84.41|84.59|84.46|84.59|84.51|84.49|84.41|2
1655319940000|2022-06-15 19:05:40|84.54|84.51|84.54|84.46|84.54|84.51|84.54|84.46|0
1655319950000|2022-06-15 19:05:50||84.41||84.46||84.46||84.41|0
1655319960000|2022-06-15 19:06:00|84.49|84.41|84.49|84.41|84.54|84.41|84.44|84.36|0
1655319970000|2022-06-15 19:06:10|84.54|84.46|84.59|84.46|84.59|84.46|84.54|84.46|3
1655319980000|2022-06-15 19:06:20||84.51||84.46||84.51||84.46|0
1655319990000|2022-06-15 19:06:30|84.54|84.51|84.64|84.51|84.64|84.51|84.54|84.51|4
1655320010000|2022-06-15 19:06:50||84.56||84.56||84.56||84.51|0
1655320020000|2022-06-15 19:07:00|84.69||84.69||84.69||84.69||7
1655320030000|2022-06-15 19:07:10|84.64|84.61|84.69|84.56|84.69|84.61|84.64|84.51|13
1655320040000|2022-06-15 19:07:20|84.64|84.61|84.64|84.51|84.69|84.61|84.64|84.51|51
1655320050000|2022-06-15 19:07:30|84.69|84.56|84.64|84.51|84.69|84.61|84.64|84.51|86
1655320060000|2022-06-15 19:07:40|84.69|84.56|84.69|84.56|84.69|84.56|84.69|84.56|7
1655320070000|2022-06-15 19:07:50|84.64|84.51|84.69|84.56|84.69|84.56|84.64|84.51|18
1655320080000|2022-06-15 19:08:00||84.61||84.61||84.61||84.61|0
1655320090000|2022-06-15 19:08:10|84.64|84.56|84.69|84.56|84.69|84.56|84.64|84.56|7
1655320100000|2022-06-15 19:08:20|84.64|84.51|84.59|84.51|84.69|84.56|84.59|84.51|24
1655320110000|2022-06-15 19:08:30||84.46||84.46||84.51||84.46|0
1655320120000|2022-06-15 19:08:40|84.64|84.51|84.64|84.51|84.64|84.51|84.64|84.51|1
1655320130000|2022-06-15 19:08:50||84.46||84.51||84.51||84.46|0
1655320140000|2022-06-15 19:09:00||84.56||84.51||84.56||84.51|1
1655320150000|2022-06-15 19:09:10|84.59|84.56|84.59|84.51|84.59|84.56|84.59|84.51|3
1655320160000|2022-06-15 19:09:20|84.64||84.64||84.64||84.64||1
1655320170000|2022-06-15 19:09:30||84.56||84.51||84.56||84.51|4
1655320180000|2022-06-15 19:09:40||84.56||84.56||84.56||84.56|0
1655320190000|2022-06-15 19:09:50||84.51||84.56||84.56||84.51|0
1655320200000|2022-06-15 19:10:00||84.51||84.56||84.56||84.51|0
1655320210000|2022-06-15 19:10:10||84.51||84.51||84.51||84.51|0
1655320220000|2022-06-15 19:10:20|84.69|84.56|84.69|84.61|84.69|84.61|84.69|84.56|7
1655320230000|2022-06-15 19:10:30|84.74||84.74||84.74||84.74||1
1655320240000|2022-06-15 19:10:40|84.69|84.66|84.64|84.56|84.69|84.66|84.64|84.56|1
1655320250000|2022-06-15 19:10:50|84.69|84.51|84.64|84.51|84.69|84.56|84.64|84.51|4
1655320260000|2022-06-15 19:11:00|84.59||84.59||84.59||84.59||0
1655320280000|2022-06-15 19:11:20|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|30
1655320290000|2022-06-15 19:11:30|84.69|84.56|84.59|84.46|84.69|84.56|84.59|84.46|44
1655320300000|2022-06-15 19:11:40|84.54|84.41|84.54|84.46|84.54|84.46|84.54|84.41|0
1655320310000|2022-06-15 19:11:50|84.59|84.51|84.64|84.51|84.64|84.56|84.59|84.51|17
1655320320000|2022-06-15 19:12:00|84.59|84.56|84.59|84.51|84.59|84.56|84.59|84.51|1
1655320330000|2022-06-15 19:12:10||84.46||84.46||84.46||84.46|2
1655320340000|2022-06-15 19:12:20|84.54|84.41|84.44|84.36|84.54|84.41|84.44|84.36|1
1655320350000|2022-06-15 19:12:30|84.49||84.49||84.49||84.44||0
1655320360000|2022-06-15 19:12:40|84.44|84.31|84.39|84.31|84.44|84.31|84.39|84.31|1
1655320370000|2022-06-15 19:12:50|||||||||1
1655320380000|2022-06-15 19:13:00|84.44||84.44||84.44||84.44||0
1655320390000|2022-06-15 19:13:10|84.39|84.36|84.39|84.26|84.39|84.36|84.34|84.26|2
1655320400000|2022-06-15 19:13:20|84.44|84.31|84.49|84.41|84.49|84.41|84.44|84.31|1
1655320410000|2022-06-15 19:13:30|84.54|84.36|84.44|84.36|84.54|84.36|84.44|84.36|0
1655320420000|2022-06-15 19:13:40|84.49|84.31|84.44|84.31|84.49|84.31|84.44|84.31|0
1655320430000|2022-06-15 19:13:50|84.49|84.36|84.49|84.36|84.49|84.36|84.49|84.36|0
1655320440000|2022-06-15 19:14:00||84.41||84.41||84.41||84.41|0
1655320450000|2022-06-15 19:14:10||84.36||84.36||84.36||84.36|0
1655320460000|2022-06-15 19:14:20||84.41||84.36||84.41||84.36|0
1655320490000|2022-06-15 19:14:50||84.41||84.36||84.41||84.36|0
1655320500000|2022-06-15 19:15:00|84.44|84.26|84.39|84.26|84.44|84.26|84.34|84.26|0
1655320510000|2022-06-15 19:15:10|84.34|84.21|84.39|84.26|84.39|84.26|84.34|84.21|0
1655320520000|2022-06-15 19:15:20|84.34|84.21|84.29|84.16|84.39|84.21|84.29|84.16|1
1655320530000|2022-06-15 19:15:30|84.34|84.21|84.34|84.26|84.34|84.26|84.34|84.21|1
1655320540000|2022-06-15 19:15:40|84.39|84.31|84.39|84.26|84.39|84.31|84.39|84.26|2
1655320550000|2022-06-15 19:15:50|84.44|84.31|84.49|84.36|84.49|84.36|84.44|84.26|1
1655320560000|2022-06-15 19:16:00||84.41||84.36||84.41||84.36|3
1655320570000|2022-06-15 19:16:10||84.41||84.36||84.41||84.36|0
1655320580000|2022-06-15 19:16:20|84.44|84.31|84.44|84.31|84.49|84.31|84.44|84.31|1
1655320590000|2022-06-15 19:16:30|84.49|84.36|84.49|84.36|84.49|84.41|84.44|84.36|0
1655320600000|2022-06-15 19:16:40|84.44|84.31|84.49|84.31|84.49|84.31|84.44|84.31|1
1655320610000|2022-06-15 19:16:50|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|0
1655320620000|2022-06-15 19:17:00||84.31||84.31||84.36||84.31|1
1655320630000|2022-06-15 19:17:10|84.39||84.44||84.44||84.39||0
1655320640000|2022-06-15 19:17:20||84.36||84.36||84.36||84.31|0
1655320650000|2022-06-15 19:17:30|84.49||84.49||84.49||84.49||13
1655320670000|2022-06-15 19:17:50|84.44||84.44||84.44||84.44||0
1655320690000|2022-06-15 19:18:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|2
1655320700000|2022-06-15 19:18:20|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|13
1655320710000|2022-06-15 19:18:30|84.49||84.44||84.49||84.44||0
1655320720000|2022-06-15 19:18:40|84.49||84.49||84.49||84.44||0
1655320730000|2022-06-15 19:18:50||84.41||84.36||84.41||84.36|0
1655320740000|2022-06-15 19:19:00|84.44|84.41|84.44|84.36|84.44|84.41|84.44|84.36|0
1655320750000|2022-06-15 19:19:10|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.36|0
1655320760000|2022-06-15 19:19:20||84.36||84.36||84.41||84.36|0
1655320770000|2022-06-15 19:19:30|84.44||84.49||84.49||84.44||0
1655320780000|2022-06-15 19:19:40|84.44|84.41|84.49|84.36|84.49|84.41|84.44|84.36|0
1655320790000|2022-06-15 19:19:50||84.41||84.41||84.41||84.36|0
1655320800000|2022-06-15 19:20:00|||||||||137
1655320810000|2022-06-15 19:20:10|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|2
1655320820000|2022-06-15 19:20:20|||||||||3
1655320830000|2022-06-15 19:20:30|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|181
1655320860000|2022-06-15 19:21:00|84.64|84.51|84.74|84.61|84.74|84.61|84.64|84.51|147
1655320870000|2022-06-15 19:21:10|84.69|84.56|84.64|84.51|84.69|84.56|84.64|84.51|35
1655320880000|2022-06-15 19:21:20|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.51|33
1655320900000|2022-06-15 19:21:40|84.59|84.51|84.64|84.51|84.64|84.56|84.59|84.51|36
1655320910000|2022-06-15 19:21:50|84.59||84.64||84.64||84.59||6
1655320920000|2022-06-15 19:22:00|84.59|84.56|84.64|84.56|84.64|84.56|84.59|84.51|8
1655320930000|2022-06-15 19:22:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|2
1655320940000|2022-06-15 19:22:20|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|5
1655320950000|2022-06-15 19:22:30||84.56||84.56||84.56||84.51|0
1655320970000|2022-06-15 19:22:50|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|84
1655320980000|2022-06-15 19:23:00|84.64|84.56|84.64|84.51|84.64|84.56|84.64|84.51|206
1655320990000|2022-06-15 19:23:10|84.59|84.56|84.59|84.51|84.64|84.56|84.59|84.51|66
1655321010000|2022-06-15 19:23:30|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|42
1655321020000|2022-06-15 19:23:40|84.64||84.59||84.64||84.59||115
1655321030000|2022-06-15 19:23:50|84.69|84.56|84.64|84.56|84.69|84.56|84.64|84.56|163
1655321040000|2022-06-15 19:24:00|84.59|84.51|84.59|84.51|84.69|84.61|84.59|84.51|391
1655321050000|2022-06-15 19:24:10|84.64|84.56|84.64|84.51|84.64|84.56|84.59|84.51|185
1655321060000|2022-06-15 19:24:20|84.59|84.56|84.59|84.51|84.59|84.56|84.59|84.51|102
1655321070000|2022-06-15 19:24:30|84.64|84.56|84.64|84.51|84.69|84.56|84.64|84.51|181
1655321080000|2022-06-15 19:24:40|84.69|84.56|84.69|84.56|84.69|84.56|84.64|84.56|2
1655321090000|2022-06-15 19:24:50||84.61||84.61||84.61||84.61|0
1655321100000|2022-06-15 19:25:00|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|47
1655321110000|2022-06-15 19:25:10|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|50
1655321120000|2022-06-15 19:25:20|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|2
1655321130000|2022-06-15 19:25:30|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|0
1655321150000|2022-06-15 19:25:50|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|2
1655321160000|2022-06-15 19:26:00|||||||||165
1655321170000|2022-06-15 19:26:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|52
1655321180000|2022-06-15 19:26:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|2
1655321200000|2022-06-15 19:26:40|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|772
1655321210000|2022-06-15 19:26:50|||||||||4
1655321220000|2022-06-15 19:27:00|||||||||8
1655321230000|2022-06-15 19:27:10|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|24
1655321260000|2022-06-15 19:27:40|||||||||30
1655321270000|2022-06-15 19:27:50|||||||||8
1655321280000|2022-06-15 19:28:00|||||||||20
1655321290000|2022-06-15 19:28:10|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|112
1655321300000|2022-06-15 19:28:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|39
1655321360000|2022-06-15 19:29:20|||||||||89
1655321380000|2022-06-15 19:29:40|84.89|84.81|84.89|84.81|84.89|84.81|84.89|84.81|12
1655321410000|2022-06-15 19:30:10|||||||||19
1655321420000|2022-06-15 19:30:20|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|61
1655321430000|2022-06-15 19:30:30|84.89||84.84||84.89||84.84||84
1655321460000|2022-06-15 19:31:00|84.89|84.81|84.89|84.76|84.89|84.81|84.89|84.76|20
1655321470000|2022-06-15 19:31:10|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.81|0
1655321490000|2022-06-15 19:31:30|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|11
1655321500000|2022-06-15 19:31:40|||||||||2
1655321520000|2022-06-15 19:32:00|84.99|84.91|84.99|84.91|84.99|84.91|84.99|84.91|14
1655321540000|2022-06-15 19:32:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|24
1655321580000|2022-06-15 19:33:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|19
1655321590000|2022-06-15 19:33:10|||||||||1
1655321600000|2022-06-15 19:33:20|||||||||16
1655321640000|2022-06-15 19:34:00|85.14||85.14||85.14||85.14||2
1655321650000|2022-06-15 19:34:10|85.09|85.06|85.09|85.01|85.09|85.06|85.09|85.01|28
1655321660000|2022-06-15 19:34:20|85.04|84.96|85.04|84.96|85.04|84.96|85.04|84.96|35
1655321690000|2022-06-15 19:34:50|||||||||17
1655321710000|2022-06-15 19:35:10|85.09|85.01|85.09|85.01|85.14|85.01|85.09|85.01|510
1655321720000|2022-06-15 19:35:20|85.14||85.09||85.14||85.09||0
1655321730000|2022-06-15 19:35:30|85.04|84.96|85.04|84.91|85.04|84.96|84.99|84.91|18
1655321740000|2022-06-15 19:35:40|84.99||85.04||85.04||84.99||0
1655321750000|2022-06-15 19:35:50||84.96||84.96||84.96||84.96|0
1655321760000|2022-06-15 19:36:00|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|0
1655321770000|2022-06-15 19:36:10|85.04|84.91|85.04|84.91|85.04|84.91|85.04|84.91|19
1655321790000|2022-06-15 19:36:30|85.09|84.96|85.09|84.96|85.09|84.96|85.09|84.96|0
1655321810000|2022-06-15 19:36:50|85.04||85.04||85.04||85.04||19
1655321820000|2022-06-15 19:37:00|85.09|84.91|85.04|84.91|85.09|84.91|84.99|84.91|52
1655321830000|2022-06-15 19:37:10|84.99||85.04||85.04||84.99||1
1655321840000|2022-06-15 19:37:20|||||||||1
1655321850000|2022-06-15 19:37:30|85.09|84.96|85.09|85.01|85.09|85.01|85.04|84.96|206
1655321870000|2022-06-15 19:37:50|85.04|84.96|85.09|84.96|85.09|84.96|85.04|84.96|47
1655321880000|2022-06-15 19:38:00|85.04||85.04||85.09||85.04||21
1655321890000|2022-06-15 19:38:10|85.09||85.04||85.09||85.04||2
1655321920000|2022-06-15 19:38:40|84.99|84.91|85.04|84.91|85.04|84.91|84.99|84.91|58
1655321930000|2022-06-15 19:38:50|84.99|84.96|85.04|84.91|85.04|84.96|84.99|84.91|5
1655321940000|2022-06-15 19:39:00|84.99||84.99||85.04||84.99||4
1655321950000|2022-06-15 19:39:10||84.86||84.86||84.86||84.86|32
1655321960000|2022-06-15 19:39:20||84.91||84.86||84.91||84.86|1
1655321970000|2022-06-15 19:39:30|85.04|84.91|85.04|84.91|85.04|84.91|85.04|84.91|11
1655321990000|2022-06-15 19:39:50|84.99||84.99||84.99||84.99||0
1655322000000|2022-06-15 19:40:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|0
1655322010000|2022-06-15 19:40:10|84.99||84.99||84.99||84.94||0
1655322020000|2022-06-15 19:40:20|84.94|84.81|84.94|84.81|84.94|84.86|84.94|84.81|14
1655322030000|2022-06-15 19:40:30|84.89||84.89||84.89||84.89||0
1655322040000|2022-06-15 19:40:40||84.76||84.81||84.81||84.76|21
1655322050000|2022-06-15 19:40:50|84.94|84.76|84.89|84.81|84.94|84.81|84.89|84.76|9
1655322060000|2022-06-15 19:41:00|84.94|84.76|84.94|84.81|84.94|84.81|84.94|84.76|7
1655322080000|2022-06-15 19:41:20||84.86||84.81||84.86||84.81|0
1655322100000|2022-06-15 19:41:40||84.86||84.81||84.86||84.81|0
1655322110000|2022-06-15 19:41:50|84.89|84.76|84.89|84.76|84.94|84.76|84.89|84.76|2
1655322120000|2022-06-15 19:42:00|84.84|84.81|84.89|84.76|84.89|84.81|84.84|84.76|0
1655322130000|2022-06-15 19:42:10|84.84||84.84||84.89||84.84||2
1655322160000|2022-06-15 19:42:40|84.89||84.89||84.89||84.89||4
1655322170000|2022-06-15 19:42:50|84.84||84.84||84.84||84.84||0
1655322180000|2022-06-15 19:43:00|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.71|19
1655322190000|2022-06-15 19:43:10|84.84||84.79||84.84||84.79||1
1655322200000|2022-06-15 19:43:20|84.84|84.76|84.84|84.71|84.84|84.76|84.84|84.71|6
1655322220000|2022-06-15 19:43:40|84.79||84.84||84.84||84.79||1
1655322230000|2022-06-15 19:43:50||84.76||84.76||84.76||84.71|0
1655322240000|2022-06-15 19:44:00||84.71||84.76||84.76||84.71|1
1655322250000|2022-06-15 19:44:10||84.71||84.71||84.76||84.71|0
1655322260000|2022-06-15 19:44:20|84.79||84.79||84.79||84.79||0
1655322280000|2022-06-15 19:44:40|||||||||2
1655322310000|2022-06-15 19:45:10|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|35
1655322320000|2022-06-15 19:45:20|84.74||84.69||84.74||84.69||0
1655322330000|2022-06-15 19:45:30|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|0
1655322340000|2022-06-15 19:45:40||84.61||84.66||84.66||84.61|0
1655322350000|2022-06-15 19:45:50|84.69|84.61|84.74|84.66|84.74|84.66|84.69|84.61|1
1655322360000|2022-06-15 19:46:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|1
1655322370000|2022-06-15 19:46:10|84.74||84.74||84.74||84.69||0
1655322380000|2022-06-15 19:46:20|84.69||84.69||84.74||84.69||0
1655322390000|2022-06-15 19:46:30|84.74||84.74||84.74||84.69||1
1655322400000|2022-06-15 19:46:40||84.66||84.66||84.66||84.61|0
1655322410000|2022-06-15 19:46:50||84.61||84.61||84.61||84.61|1
1655322420000|2022-06-15 19:47:00|84.69||84.69||84.74||84.69||0
1655322430000|2022-06-15 19:47:10|84.74|84.56|84.69|84.56|84.74|84.56|84.69|84.56|29
1655322440000|2022-06-15 19:47:20|84.64||84.64||84.69||84.64||76
1655322450000|2022-06-15 19:47:30|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|6
1655322460000|2022-06-15 19:47:40|84.69||84.69||84.69||84.64||0
1655322470000|2022-06-15 19:47:50|84.64||84.64||84.69||84.64||0
1655322480000|2022-06-15 19:48:00|84.69||84.64||84.69||84.64||0
1655322490000|2022-06-15 19:48:10|84.69||84.69||84.69||84.64||0
1655322500000|2022-06-15 19:48:20|84.64||84.69||84.69||84.64||0
1655322510000|2022-06-15 19:48:30||84.61||84.61||84.61||84.61|2
1655322530000|2022-06-15 19:48:50|||||||||2
1655322540000|2022-06-15 19:49:00|||||||||25
1655322560000|2022-06-15 19:49:20|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|3
1655322570000|2022-06-15 19:49:30|||||||||2
1655322590000|2022-06-15 19:49:50|||||||||8
1655322600000|2022-06-15 19:50:00|84.69|84.56|84.69|84.56|84.69|84.56|84.59|84.51|72
1655322670000|2022-06-15 19:51:10|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|26
1655322710000|2022-06-15 19:51:50|||||||||8
1655322720000|2022-06-15 19:52:00|84.54|84.46|84.54|84.46|84.59|84.46|84.54|84.46|23
1655322740000|2022-06-15 19:52:20|84.59|84.51|84.59|84.46|84.59|84.51|84.59|84.46|0
1655322750000|2022-06-15 19:52:30|84.54|84.51|84.54|84.46|84.54|84.51|84.54|84.46|0
1655322760000|2022-06-15 19:52:40|84.59|84.51|84.59|84.46|84.59|84.51|84.54|84.46|2
1655322770000|2022-06-15 19:52:50||84.51||84.51||84.51||84.46|0
1655322810000|2022-06-15 19:53:30|||||||||4
1655322830000|2022-06-15 19:53:50|||||||||2
1655322840000|2022-06-15 19:54:00|84.54|84.41|84.54|84.41|84.54|84.46|84.54|84.41|19
1655322850000|2022-06-15 19:54:10|84.49|84.46|84.54|84.41|84.54|84.46|84.49|84.41|5
1655322860000|2022-06-15 19:54:20||84.46||84.46||84.46||84.46|0
1655322880000|2022-06-15 19:54:40|||||||||23
1655322900000|2022-06-15 19:55:00|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|0
1655322930000|2022-06-15 19:55:30|84.64|84.46|84.64|84.51|84.64|84.51|84.64|84.46|17
1655322940000|2022-06-15 19:55:40||84.56||84.51||84.56||84.51|0
1655322950000|2022-06-15 19:55:50||84.56||84.56||84.56||84.56|0
1655322980000|2022-06-15 19:56:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|18
1655322990000|2022-06-15 19:56:30|||||||||4
1655323000000|2022-06-15 19:56:40|84.64||84.64||84.64||84.64||17
1655323010000|2022-06-15 19:56:50||84.56||84.56||84.56||84.56|2
1655323020000|2022-06-15 19:57:00||84.51||84.51||84.51||84.51|3
1655323030000|2022-06-15 19:57:10|84.59||84.59||84.59||84.59||0
1655323040000|2022-06-15 19:57:20|||||||||106
1655323050000|2022-06-15 19:57:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|3
1655323080000|2022-06-15 19:58:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|13
1655323090000|2022-06-15 19:58:10|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|118
1655323100000|2022-06-15 19:58:20|84.69||84.64||84.69||84.64||1
1655323110000|2022-06-15 19:58:30|||||||||2
1655323120000|2022-06-15 19:58:40|84.69|84.61|84.59|84.51|84.69|84.61|84.59|84.51|9
1655323130000|2022-06-15 19:58:50||84.46||84.46||84.46||84.46|21
1655323140000|2022-06-15 19:59:00|84.54||84.59||84.59||84.54||0
1655323150000|2022-06-15 19:59:10||84.51||84.51||84.51||84.51|0
1655323160000|2022-06-15 19:59:20||84.46||84.46||84.46||84.46|0
1655323170000|2022-06-15 19:59:30|84.54|84.51|84.54|84.41|84.54|84.51|84.54|84.41|0
1655323180000|2022-06-15 19:59:40|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|38
1655323190000|2022-06-15 19:59:50||84.46||84.46||84.46||84.46|18
1655359260000|2022-06-16 06:01:00|84.89|84.61|84.99|84.81|84.99|84.81|84.89|84.61|134
1655359270000|2022-06-16 06:01:10|84.94||84.89||84.94||84.89||0
1655359310000|2022-06-16 06:01:50|||||||||2
1655359320000|2022-06-16 06:02:00|84.84|84.66|84.69|84.61|84.84|84.66|84.69|84.61|423
1655359340000|2022-06-16 06:02:20|84.89|84.71|84.89|84.71|84.89|84.71|84.89|84.71|348
1655359350000|2022-06-16 06:02:30|84.84|84.76|84.89|84.76|84.89|84.76|84.84|84.76|0
1655359360000|2022-06-16 06:02:40|84.84|84.81|84.89|84.81|84.89|84.81|84.84|84.81|89
1655359370000|2022-06-16 06:02:50|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.86|5
1655359380000|2022-06-16 06:03:00||84.81||84.81||84.81||84.81|0
1655359390000|2022-06-16 06:03:10|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.86|45
1655359400000|2022-06-16 06:03:20||84.81||84.81||84.81||84.81|0
1655359420000|2022-06-16 06:03:40|84.89|84.76|84.94|84.86|84.94|84.86|84.89|84.76|56
1655359450000|2022-06-16 06:04:10||84.81||84.86||84.86||84.81|0
1655359460000|2022-06-16 06:04:20||84.81||84.81||84.81||84.81|0
1655359470000|2022-06-16 06:04:30|84.89|84.86|84.94|84.86|84.94|84.86|84.89|84.81|96
1655359480000|2022-06-16 06:04:40||84.81||84.86||84.86||84.81|0
1655359490000|2022-06-16 06:04:50|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.76|0
1655359500000|2022-06-16 06:05:00|84.89||84.89||84.89||84.89||0
1655359510000|2022-06-16 06:05:10|84.94||84.89||84.94||84.89||0
1655359520000|2022-06-16 06:05:20|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.86|0
1655359530000|2022-06-16 06:05:30|84.89|84.81|84.94|84.81|84.94|84.81|84.89|84.81|0
1655359540000|2022-06-16 06:05:40|84.89||84.89||84.94||84.89||0
1655359550000|2022-06-16 06:05:50|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|0
1655359590000|2022-06-16 06:06:30||84.71||84.76||84.76||84.71|0
1655359600000|2022-06-16 06:06:40|||||||||1
1655359610000|2022-06-16 06:06:50||84.71||84.76||84.76||84.71|0
1655359620000|2022-06-16 06:07:00||84.71||84.76||84.76||84.71|0
1655359640000|2022-06-16 06:07:20|84.79|84.71|84.79|84.71|84.84|84.71|84.79|84.66|0
1655359650000|2022-06-16 06:07:30|84.84||84.84||84.84||84.79||0
1655359660000|2022-06-16 06:07:40|84.79||84.79||84.84||84.79||0
1655359670000|2022-06-16 06:07:50||84.66||84.71||84.71||84.66|0
1655359700000|2022-06-16 06:08:20|84.84||84.79||84.84||84.79||0
1655359710000|2022-06-16 06:08:30|84.84||84.84||84.84||84.79||0
1655359720000|2022-06-16 06:08:40|84.79||84.79||84.84||84.79||0
1655359730000|2022-06-16 06:08:50||84.66||84.71||84.71||84.66|0
1655359740000|2022-06-16 06:09:00||84.66||84.71||84.71||84.66|0
1655359810000|2022-06-16 06:10:10|84.84||84.84||84.84||84.84||0
1655359820000|2022-06-16 06:10:20|84.79||84.84||84.84||84.79||0
1655359830000|2022-06-16 06:10:30|84.79||84.79||84.84||84.79||0
1655359840000|2022-06-16 06:10:40|84.84||84.84||84.84||84.84||0
1655359850000|2022-06-16 06:10:50|84.79||84.79||84.79||84.79||0
1655359860000|2022-06-16 06:11:00|84.84||84.84||84.84||84.84||0
1655359880000|2022-06-16 06:11:20||84.76||84.76||84.76||84.76|0
1655359900000|2022-06-16 06:11:40|84.89||84.89||84.89||84.89||0
1655359910000|2022-06-16 06:11:50|84.84||84.84||84.89||84.84||0
1655359920000|2022-06-16 06:12:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|4
1655359940000|2022-06-16 06:12:20|84.74|84.66|84.74|84.66|84.79|84.66|84.74|84.66|1
1655359950000|2022-06-16 06:12:30|84.79||84.79||84.79||84.74||0
1655359970000|2022-06-16 06:12:50|84.74||84.74||84.74||84.74||0
1655360010000|2022-06-16 06:13:30|84.79||84.79||84.79||84.79||1
1655360030000|2022-06-16 06:13:50||84.71||84.71||84.71||84.71|0
1655360040000|2022-06-16 06:14:00|84.84|84.76|84.84|84.76|84.84|84.76|84.84|84.76|0
1655360090000|2022-06-16 06:14:50||84.71||84.71||84.76||84.71|0
1655360100000|2022-06-16 06:15:00||84.76||84.76||84.76||84.76|0
1655360120000|2022-06-16 06:15:20|84.89||84.89||84.89||84.89||0
1655360150000|2022-06-16 06:15:50|84.84||84.84||84.84||84.84||0
1655360160000|2022-06-16 06:16:00|84.89||84.89||84.89||84.89||0
1655360170000|2022-06-16 06:16:10|84.84||84.89||84.89||84.84||0
1655360210000|2022-06-16 06:16:50|84.84||84.84||84.84||84.84||0
1655360230000|2022-06-16 06:17:10|84.79|84.71|84.84|84.71|84.84|84.71|84.79|84.71|0
1655360250000|2022-06-16 06:17:30|84.79||84.79||84.84||84.79||0
1655360270000|2022-06-16 06:17:50||84.66||84.66||84.66||84.66|0
1655360280000|2022-06-16 06:18:00|84.74||84.79||84.79||84.74||0
1655360290000|2022-06-16 06:18:10|84.74|84.61|84.74|84.66|84.79|84.66|84.74|84.61|0
1655360300000|2022-06-16 06:18:20|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|1
1655360310000|2022-06-16 06:18:30|84.74||84.69||84.74||84.69||0
1655360320000|2022-06-16 06:18:40|84.74||84.69||84.74||84.69||0
1655360330000|2022-06-16 06:18:50|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.66|0
1655360340000|2022-06-16 06:19:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|1
1655360370000|2022-06-16 06:19:30|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.51|16
1655360390000|2022-06-16 06:19:50|||||||||13
1655360410000|2022-06-16 06:20:10|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|3
1655360420000|2022-06-16 06:20:20|84.59|84.51|84.59|84.51|84.59|84.51|84.59|84.51|51
1655360430000|2022-06-16 06:20:30|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|27
1655360470000|2022-06-16 06:21:10|84.54|84.46|84.59|84.51|84.64|84.51|84.54|84.46|12
1655360490000|2022-06-16 06:21:30||84.46||84.46||84.46||84.46|0
1655360500000|2022-06-16 06:21:40||84.51||84.51||84.51||84.51|0
1655360510000|2022-06-16 06:21:50|84.64||84.64||84.64||84.64||0
1655360530000|2022-06-16 06:22:10||84.56||84.51||84.56||84.51|0
1655360540000|2022-06-16 06:22:20|84.59||84.59||84.59||84.59||0
1655360570000|2022-06-16 06:22:50|84.64||84.64||84.64||84.64||0
1655360580000|2022-06-16 06:23:00|84.59||84.59||84.59||84.59||0
1655360630000|2022-06-16 06:23:50||84.46||84.46||84.46||84.46|0
1655360660000|2022-06-16 06:24:20|84.54||84.59||84.59||84.54||0
1655360670000|2022-06-16 06:24:30||84.51||84.46||84.51||84.46|0
1655360680000|2022-06-16 06:24:40|84.64|84.51|84.59|84.51|84.64|84.51|84.59|84.51|0
1655360690000|2022-06-16 06:24:50|84.64||84.59||84.64||84.59||0
1655360700000|2022-06-16 06:25:00|84.64||84.64||84.64||84.59||0
1655360710000|2022-06-16 06:25:10|84.59||84.59||84.59||84.59||0
1655360720000|2022-06-16 06:25:20|84.64||84.59||84.64||84.59||0
1655360730000|2022-06-16 06:25:30|84.64||84.64||84.64||84.64||0
1655360750000|2022-06-16 06:25:50|84.59|84.46|84.59|84.51|84.59|84.51|84.59|84.46|0
1655360760000|2022-06-16 06:26:00||84.46||84.46||84.46||84.46|0
1655360830000|2022-06-16 06:27:10|84.54||84.59||84.59||84.54||0
1655360860000|2022-06-16 06:27:40|84.54||84.54||84.54||84.54||0
1655360870000|2022-06-16 06:27:50|84.59||84.59||84.59||84.54||0
1655360890000|2022-06-16 06:28:10|84.54||84.54||84.54||84.54||0
1655360910000|2022-06-16 06:28:30|84.59||84.59||84.59||84.59||0
1655360930000|2022-06-16 06:28:50|84.54||84.54||84.54||84.54||0
1655360950000|2022-06-16 06:29:10|84.49|84.41|84.49|84.36|84.49|84.41|84.49|84.36|0
1655360960000|2022-06-16 06:29:20||84.41||84.41||84.41||84.41|0
1655360970000|2022-06-16 06:29:30|||||||||2
1655361020000|2022-06-16 06:30:20|84.54|84.46|84.54|84.46|84.54|84.46|84.54|84.46|0
1655361030000|2022-06-16 06:30:30|||||||||1
1655361040000|2022-06-16 06:30:40|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.41|14
1655361080000|2022-06-16 06:31:20|||||||||1
1655361100000|2022-06-16 06:31:40|84.44|84.36|84.44|84.36|84.44|84.36|84.44|84.36|13
1655361140000|2022-06-16 06:32:20|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|1
1655361170000|2022-06-16 06:32:50|84.34|84.26|84.34|84.26|84.34|84.26|84.34|84.26|10
1655361180000|2022-06-16 06:33:00|84.29|84.16|84.34|84.21|84.34|84.26|84.24|84.16|383
1655361190000|2022-06-16 06:33:10||84.26||84.26||84.26||84.21|30
1655361200000|2022-06-16 06:33:20|84.39|84.21|84.39|84.26|84.39|84.31|84.39|84.21|22
1655361210000|2022-06-16 06:33:30|84.34||84.34||84.34||84.34||0
1655361220000|2022-06-16 06:33:40|||||||||40
1655361230000|2022-06-16 06:33:50|||||||||10
1655361240000|2022-06-16 06:34:00|||||||||66
1655361250000|2022-06-16 06:34:10|||||||||4
1655361270000|2022-06-16 06:34:30|||||||||134
1655361280000|2022-06-16 06:34:40|84.39||84.39||84.39||84.39||5
1655361290000|2022-06-16 06:34:50|84.44|84.31|84.44|84.31|84.44|84.31|84.44|84.31|7
1655361300000|2022-06-16 06:35:00|84.39||84.44||84.44||84.39||0
1655361350000|2022-06-16 06:35:50|84.39||84.39||84.39||84.39||0
1655361370000|2022-06-16 06:36:10||84.26||84.26||84.26||84.26|0
1655361380000|2022-06-16 06:36:20||84.31||84.26||84.31||84.26|0
1655361390000|2022-06-16 06:36:30||84.31||84.31||84.31||84.31|0
1655361400000|2022-06-16 06:36:40||84.26||84.26||84.26||84.26|0
1655361430000|2022-06-16 06:37:10|84.34||84.34||84.34||84.34||0
1655361450000|2022-06-16 06:37:30||84.21||84.21||84.21||84.21|68
1655361460000|2022-06-16 06:37:40|84.29||84.29||84.29||84.29||0
1655361470000|2022-06-16 06:37:50|84.34||84.29||84.34||84.29||0
1655361510000|2022-06-16 06:38:30|84.34||84.29||84.34||84.29||0
1655361520000|2022-06-16 06:38:40|84.34||84.29||84.34||84.29||0
1655361590000|2022-06-16 06:39:50|84.24|84.16|84.19|84.11|84.24|84.16|84.19|84.11|47
1655361600000|2022-06-16 06:40:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|0
1655361620000|2022-06-16 06:40:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|197
1655361640000|2022-06-16 06:40:40|||||||||9
1655361660000|2022-06-16 06:41:00||83.91||83.91||83.91||83.91|10
1655361670000|2022-06-16 06:41:10|83.99|83.86|83.94|83.86|83.99|83.86|83.94|83.86|63
1655361680000|2022-06-16 06:41:20|83.99|83.91|84.04|83.91|84.04|83.91|83.99|83.91|40
1655361690000|2022-06-16 06:41:30|83.99||84.04||84.04||83.99||0
1655361740000|2022-06-16 06:42:20||83.96||83.96||83.96||83.96|11
1655361750000|2022-06-16 06:42:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|14
1655361770000|2022-06-16 06:42:50|84.14||84.14||84.14||84.14||0
1655361780000|2022-06-16 06:43:00|84.09||84.14||84.14||84.09||0
1655361790000|2022-06-16 06:43:10||84.06||84.06||84.06||84.06|0
1655361800000|2022-06-16 06:43:20|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|0
1655361810000|2022-06-16 06:43:30|84.14||84.14||84.14||84.14||0
1655361820000|2022-06-16 06:43:40||84.06||84.01||84.06||84.01|0
1655361830000|2022-06-16 06:43:50|84.09||84.14||84.14||84.09||0
1655361840000|2022-06-16 06:44:00|84.09||84.09||84.09||84.09||0
1655361850000|2022-06-16 06:44:10|84.14||84.14||84.14||84.14||0
1655361860000|2022-06-16 06:44:20|84.09||84.09||84.09||84.09||0
1655361870000|2022-06-16 06:44:30|84.14||84.14||84.14||84.09||0
1655361880000|2022-06-16 06:44:40||84.06||84.06||84.06||84.06|0
1655361900000|2022-06-16 06:45:00||84.01||84.01||84.01||84.01|2
1655361910000|2022-06-16 06:45:10||84.06||84.06||84.06||84.06|0
1655361930000|2022-06-16 06:45:30||84.01||84.01||84.01||84.01|0
1655361950000|2022-06-16 06:45:50||84.06||84.06||84.06||84.06|0
1655361970000|2022-06-16 06:46:10|84.19||84.19||84.19||84.14||2
1655361980000|2022-06-16 06:46:20|84.14||84.19||84.19||84.14||0
1655361990000|2022-06-16 06:46:30|84.14||84.14||84.19||84.14||0
1655362000000|2022-06-16 06:46:40|84.19||84.19||84.19||84.19||0
1655362010000|2022-06-16 06:46:50||84.11||84.11||84.11||84.11|0
1655362020000|2022-06-16 06:47:00|84.24||84.19||84.24||84.19||0
1655362040000|2022-06-16 06:47:20|84.24|84.16|84.24|84.11|84.24|84.16|84.19|84.11|0
1655362050000|2022-06-16 06:47:30|84.19||84.19||84.24||84.19||0
1655362060000|2022-06-16 06:47:40|84.24||84.24||84.24||84.19||0
1655362090000|2022-06-16 06:48:10||84.16||84.16||84.16||84.16|0
1655362110000|2022-06-16 06:48:30|84.29||84.29||84.29||84.29||0
1655362120000|2022-06-16 06:48:40|84.24|84.21|84.24|84.11|84.24|84.21|84.24|84.11|81
1655362210000|2022-06-16 06:50:10|84.19|84.06|84.19|84.06|84.19|84.06|84.14|84.06|32
1655362280000|2022-06-16 06:51:20|84.14||84.14||84.14||84.14||67
1655362320000|2022-06-16 06:52:00|84.19||84.19||84.19||84.19||71
1655362330000|2022-06-16 06:52:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|83.96|857
1655362340000|2022-06-16 06:52:20|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|69
1655362350000|2022-06-16 06:52:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|17
1655362360000|2022-06-16 06:52:40|84.04|83.91|84.04|83.91|84.04|83.91|84.04|83.91|85
1655362380000|2022-06-16 06:53:00|83.99|83.96|83.99|83.91|83.99|83.96|83.99|83.91|364
1655362390000|2022-06-16 06:53:10|84.04||84.04||84.04||84.04||0
1655362420000|2022-06-16 06:53:40|83.99||84.04||84.04||83.99||0
1655362430000|2022-06-16 06:53:50|83.99|83.96|84.04|83.96|84.04|83.96|83.99|83.96|4
1655362440000|2022-06-16 06:54:00|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|27
1655362510000|2022-06-16 06:55:10|||||||||5
1655362520000|2022-06-16 06:55:20|||||||||3
1655362580000|2022-06-16 06:56:20|||||||||5
1655362620000|2022-06-16 06:57:00|84.14|84.06|84.14|84.06|84.14|84.06|84.14|84.06|59
1655362630000|2022-06-16 06:57:10|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|43
1655362680000|2022-06-16 06:58:00|84.04|83.96|84.04|83.96|84.04|83.96|84.04|83.96|183
1655362740000|2022-06-16 06:59:00|||||||||23
1655362770000|2022-06-16 06:59:30|84.09|84.01|84.09|84.01|84.09|84.01|84.09|84.01|22
1655362790000|2022-06-16 06:59:50||83.96||83.96||84.01||83.96|0
1655362800000|2022-06-16 07:00:00|84.04|84.01|83.99|83.91|84.09|84.01|83.99|83.86|600
1655362810000|2022-06-16 07:00:10|83.94|83.86|83.94|83.86|83.99|83.91|83.94|83.86|178
1655362820000|2022-06-16 07:00:20|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|502
1655362830000|2022-06-16 07:00:30|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|20
1655362840000|2022-06-16 07:00:40|83.89|83.81|83.89|83.81|83.89|83.81|83.89|83.81|280
1655362850000|2022-06-16 07:00:50|||||||||1
1655362860000|2022-06-16 07:01:00|83.94|83.86|83.94|83.86|83.94|83.86|83.94|83.86|403
1655362870000|2022-06-16 07:01:10|||||||||1204
1655362880000|2022-06-16 07:01:20|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.86|209
1655362890000|2022-06-16 07:01:30|||||||||702
1655362900000|2022-06-16 07:01:40|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|204
1655362910000|2022-06-16 07:01:50|84.04||83.99||84.04||83.99||38
1655362920000|2022-06-16 07:02:00|84.04||83.99||84.04||83.99||229
1655362930000|2022-06-16 07:02:10|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|207
1655362940000|2022-06-16 07:02:20|||||||||6
1655362960000|2022-06-16 07:02:40|||||||||2
1655362970000|2022-06-16 07:02:50|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|618
1655362980000|2022-06-16 07:03:00|83.94|83.86|83.84|83.76|83.94|83.86|83.84|83.76|412
1655362990000|2022-06-16 07:03:10|||||||||495
1655363000000|2022-06-16 07:03:20|||||||||109
1655363010000|2022-06-16 07:03:30|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|41
1655363020000|2022-06-16 07:03:40|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|96
1655363030000|2022-06-16 07:03:50|83.84|83.76|83.84|83.71|83.84|83.76|83.79|83.71|731
1655363040000|2022-06-16 07:04:00|83.79|83.76|83.79|83.71|83.84|83.76|83.79|83.71|83
1655363050000|2022-06-16 07:04:10|83.84||83.79||83.84||83.79||107
1655363060000|2022-06-16 07:04:20|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.71|52
1655363070000|2022-06-16 07:04:30|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|17
1655363080000|2022-06-16 07:04:40|83.89|83.71|83.79|83.71|83.89|83.76|83.74|83.66|132
1655363090000|2022-06-16 07:04:50|83.84||83.79||83.84||83.79||100
1655363100000|2022-06-16 07:05:00|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|194
1655363110000|2022-06-16 07:05:10|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|685
1655363120000|2022-06-16 07:05:20|83.74||83.69||83.74||83.69||22
1655363130000|2022-06-16 07:05:30|83.74||83.69||83.74||83.69||713
1655363140000|2022-06-16 07:05:40|83.64|83.56|83.69|83.56|83.69|83.56|83.64|83.56|28
1655363150000|2022-06-16 07:05:50|83.64|83.61|83.64|83.56|83.69|83.61|83.64|83.56|173
1655363160000|2022-06-16 07:06:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|83
1655363170000|2022-06-16 07:06:10|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|276
1655363180000|2022-06-16 07:06:20|||||||||76
1655363190000|2022-06-16 07:06:30|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|1960
1655363200000|2022-06-16 07:06:40|83.69|83.61|83.69|83.56|83.69|83.61|83.64|83.56|83
1655363210000|2022-06-16 07:06:50|83.64|83.61|83.64|83.56|83.69|83.61|83.64|83.56|9
1655363220000|2022-06-16 07:07:00|83.69|83.61|83.69|83.61|83.74|83.66|83.64|83.56|146
1655363230000|2022-06-16 07:07:10|83.74|83.56|83.74|83.66|83.74|83.66|83.74|83.56|10
1655363240000|2022-06-16 07:07:20|83.79|83.71|83.79|83.66|83.79|83.71|83.74|83.66|254
1655363250000|2022-06-16 07:07:30|83.74||83.74||83.79||83.74||0
1655363260000|2022-06-16 07:07:40|83.79||83.79||83.79||83.74||0
1655363270000|2022-06-16 07:07:50|83.84|83.71|83.84|83.76|83.84|83.76|83.84|83.71|63
1655363280000|2022-06-16 07:08:00|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|24
1655363290000|2022-06-16 07:08:10|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|19
1655363300000|2022-06-16 07:08:20|83.74|83.66|83.79|83.71|83.79|83.71|83.74|83.66|16
1655363310000|2022-06-16 07:08:30|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|9
1655363320000|2022-06-16 07:08:40||83.61||83.66||83.66||83.61|9
1655363330000|2022-06-16 07:08:50|83.79|83.71|83.79|83.71|83.79|83.71|83.79|83.71|0
1655363340000|2022-06-16 07:09:00|83.84|83.76|83.84|83.71|83.84|83.76|83.79|83.71|22
1655363350000|2022-06-16 07:09:10|83.79|83.76|83.79|83.71|83.79|83.76|83.79|83.71|10
1655363360000|2022-06-16 07:09:20|83.84|83.66|83.74|83.66|83.84|83.66|83.74|83.66|10
1655363370000|2022-06-16 07:09:30|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|11
1655363380000|2022-06-16 07:09:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|23
1655363390000|2022-06-16 07:09:50|83.69||83.69||83.69||83.69||19
1655363400000|2022-06-16 07:10:00|83.74|83.61|83.69|83.61|83.74|83.66|83.69|83.61|22
1655363410000|2022-06-16 07:10:10|83.74|83.66|83.74|83.66|83.79|83.66|83.74|83.66|87
1655363420000|2022-06-16 07:10:20|83.69|83.61|83.69|83.61|83.74|83.66|83.69|83.61|68
1655363430000|2022-06-16 07:10:30|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.61|95
1655363440000|2022-06-16 07:10:40|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|314
1655363450000|2022-06-16 07:10:50|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|192
1655363480000|2022-06-16 07:11:20|||||||||1
1655363490000|2022-06-16 07:11:30|||||||||1
1655363500000|2022-06-16 07:11:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|162
1655363510000|2022-06-16 07:11:50|83.54|83.46|83.59|83.46|83.59|83.51|83.54|83.46|77
1655363520000|2022-06-16 07:12:00|83.64|83.51|83.59|83.51|83.64|83.56|83.59|83.46|34
1655363530000|2022-06-16 07:12:10|83.54|83.46|83.54|83.46|83.59|83.51|83.54|83.46|122
1655363540000|2022-06-16 07:12:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|6
1655363550000|2022-06-16 07:12:30|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.51|174
1655363560000|2022-06-16 07:12:40|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|22
1655363570000|2022-06-16 07:12:50|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|83
1655363580000|2022-06-16 07:13:00|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|29
1655363590000|2022-06-16 07:13:10|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|18
1655363600000|2022-06-16 07:13:20|83.69|83.61|83.74|83.61|83.74|83.66|83.69|83.61|2
1655363610000|2022-06-16 07:13:30||83.66||83.66||83.66||83.61|2
1655363620000|2022-06-16 07:13:40|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|62
1655363640000|2022-06-16 07:14:00|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|49
1655363650000|2022-06-16 07:14:10|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|147
1655363660000|2022-06-16 07:14:20|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.71|62
1655363670000|2022-06-16 07:14:30|83.89|83.81|83.84|83.76|83.89|83.81|83.84|83.76|71
1655363690000|2022-06-16 07:14:50|83.79|83.71|83.79|83.71|83.84|83.71|83.79|83.71|25
1655363700000|2022-06-16 07:15:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|0
1655363710000|2022-06-16 07:15:10|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.66|9
1655363720000|2022-06-16 07:15:20|83.84|83.66|83.79|83.71|83.84|83.71|83.79|83.66|4
1655363730000|2022-06-16 07:15:30|||||||||1
1655363750000|2022-06-16 07:15:50|83.74|83.66|83.74|83.66|83.74|83.66|83.74|83.66|22
1655363760000|2022-06-16 07:16:00|83.79|83.71|83.74|83.66|83.79|83.71|83.74|83.66|22
1655363770000|2022-06-16 07:16:10|83.69|83.61|83.74|83.61|83.74|83.61|83.69|83.61|14
1655363780000|2022-06-16 07:16:20|83.69|83.66|83.69|83.56|83.74|83.66|83.64|83.56|79
1655363790000|2022-06-16 07:16:30|83.64|83.61|83.64|83.56|83.69|83.61|83.64|83.56|44
1655363800000|2022-06-16 07:16:40|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|1
1655363810000|2022-06-16 07:16:50|83.69|83.61|83.64|83.56|83.74|83.66|83.64|83.56|16
1655363820000|2022-06-16 07:17:00||83.51||83.56||83.56||83.51|11
1655363830000|2022-06-16 07:17:10|83.59|83.51|83.64|83.51|83.64|83.51|83.59|83.51|34
1655363840000|2022-06-16 07:17:20|83.59|83.56|83.69|83.61|83.69|83.61|83.59|83.51|6
1655363850000|2022-06-16 07:17:30|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|3
1655363860000|2022-06-16 07:17:40|83.54|83.46|83.59|83.46|83.59|83.51|83.54|83.46|27
1655363870000|2022-06-16 07:17:50|83.64|83.51|83.59|83.51|83.64|83.56|83.59|83.51|2
1655363880000|2022-06-16 07:18:00|83.54|83.46|83.54|83.46|83.54|83.51|83.54|83.46|9
1655363890000|2022-06-16 07:18:10|||||||||1
1655363900000|2022-06-16 07:18:20|83.59|83.51|83.59|83.51|83.59|83.51|83.54|83.46|0
1655363910000|2022-06-16 07:18:30||83.46||83.51||83.51||83.46|102
1655363930000|2022-06-16 07:18:50|||||||||2
1655363940000|2022-06-16 07:19:00|||||||||250
1655363950000|2022-06-16 07:19:10|||||||||503
1655363960000|2022-06-16 07:19:20|||||||||2
1655363970000|2022-06-16 07:19:30|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|102
1655363980000|2022-06-16 07:19:40|83.54|83.46|83.54|83.46|83.59|83.51|83.54|83.46|381
1655363990000|2022-06-16 07:19:50|83.59|83.51|83.54|83.46|83.64|83.51|83.54|83.46|531
1655364000000|2022-06-16 07:20:00|83.59|83.51|83.54|83.46|83.59|83.51|83.49|83.41|247
1655364010000|2022-06-16 07:20:10|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|361
1655364020000|2022-06-16 07:20:20|83.49|83.41|83.49|83.41|83.54|83.41|83.49|83.41|66
1655364040000|2022-06-16 07:20:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|13
1655364050000|2022-06-16 07:20:50|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|172
1655364060000|2022-06-16 07:21:00|83.49|83.41|83.49|83.41|83.49|83.41|83.44|83.36|103
1655364070000|2022-06-16 07:21:10|83.54|83.46|83.49|83.41|83.54|83.46|83.49|83.41|77
1655364080000|2022-06-16 07:21:20|83.44|83.36|83.44|83.36|83.49|83.41|83.44|83.36|197
1655364090000|2022-06-16 07:21:30|||||||||9
1655364100000|2022-06-16 07:21:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|3
1655364110000|2022-06-16 07:21:50|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|53
1655364120000|2022-06-16 07:22:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|23
1655364130000|2022-06-16 07:22:10|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|558
1655364140000|2022-06-16 07:22:20|83.34|83.26|83.34|83.26|83.39|83.31|83.34|83.26|170
1655364150000|2022-06-16 07:22:30|83.39|83.31|83.39|83.26|83.39|83.31|83.34|83.26|95
1655364160000|2022-06-16 07:22:40||83.31||83.31||83.31||83.26|2
1655364170000|2022-06-16 07:22:50|83.34|83.26|83.34|83.26|83.39|83.26|83.34|83.26|1
1655364180000|2022-06-16 07:23:00|83.39|83.31|83.39|83.26|83.39|83.31|83.34|83.26|70
1655364190000|2022-06-16 07:23:10|83.34|83.31|83.34|83.26|83.34|83.31|83.34|83.26|50
1655364200000|2022-06-16 07:23:20|83.39|83.31|83.39|83.31|83.44|83.36|83.39|83.31|123
1655364210000|2022-06-16 07:23:30|83.44|83.36|83.39|83.31|83.44|83.36|83.34|83.26|60
1655364220000|2022-06-16 07:23:40|83.34|83.26|83.34|83.26|83.39|83.31|83.34|83.26|76
1655364240000|2022-06-16 07:24:00|83.39||83.34||83.39||83.34||12
1655364250000|2022-06-16 07:24:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|7
1655364260000|2022-06-16 07:24:20|||||||||4
1655364270000|2022-06-16 07:24:30|83.44||83.39||83.44||83.39||45
1655364280000|2022-06-16 07:24:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|297
1655364290000|2022-06-16 07:24:50|||||||||1
1655364310000|2022-06-16 07:25:10|||||||||1
1655364320000|2022-06-16 07:25:20|83.29|83.21|83.29|83.21|83.34|83.21|83.29|83.21|148
1655364330000|2022-06-16 07:25:30|83.34|83.26|83.34|83.26|83.39|83.26|83.34|83.26|70
1655364340000|2022-06-16 07:25:40|||||||||261
1655364360000|2022-06-16 07:26:00|83.39|83.31|83.29|83.21|83.39|83.31|83.29|83.21|30
1655364370000|2022-06-16 07:26:10|83.34||83.29||83.34||83.29||1
1655364380000|2022-06-16 07:26:20|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|86
1655364390000|2022-06-16 07:26:30|83.24|83.16|83.24|83.16|83.29|83.21|83.24|83.16|1730
1655364400000|2022-06-16 07:26:40|83.29|83.21|83.29|83.21|83.29|83.21|83.24|83.16|25
1655364410000|2022-06-16 07:26:50|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|3
1655364420000|2022-06-16 07:27:00|83.24|83.16|83.24|83.16|83.29|83.21|83.24|83.16|52
1655364430000|2022-06-16 07:27:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|0
1655364440000|2022-06-16 07:27:20|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|13
1655364450000|2022-06-16 07:27:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|44
1655364460000|2022-06-16 07:27:40|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|521
1655364470000|2022-06-16 07:27:50|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|7
1655364490000|2022-06-16 07:28:10|||||||||1
1655364500000|2022-06-16 07:28:20|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|64
1655364520000|2022-06-16 07:28:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|357
1655364530000|2022-06-16 07:28:50|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|265
1655364540000|2022-06-16 07:29:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|111
1655364550000|2022-06-16 07:29:10|83.54|83.46|83.49|83.41|83.54|83.46|83.49|83.41|119
1655364560000|2022-06-16 07:29:20|83.54|83.46|83.54|83.41|83.54|83.46|83.49|83.41|24
1655364570000|2022-06-16 07:29:30|83.49|83.46|83.49|83.41|83.54|83.46|83.49|83.41|2
1655364580000|2022-06-16 07:29:40|||||||||1
1655364590000|2022-06-16 07:29:50||83.36||83.36||83.41||83.36|717
1655364600000|2022-06-16 07:30:00|83.44||83.44||83.49||83.44||1
1655364610000|2022-06-16 07:30:10|83.39|83.31|83.29|83.16|83.39|83.36|83.24|83.16|883
1655364620000|2022-06-16 07:30:20|83.24|83.11|83.09|83.01|83.24|83.11|83.04|82.96|2239
1655364630000|2022-06-16 07:30:30|83.14|83.06|83.14|83.01|83.14|83.06|83.09|83.01|148
1655364640000|2022-06-16 07:30:40|83.09|82.96|83.04|82.96|83.09|83.01|83.04|82.96|54
1655364650000|2022-06-16 07:30:50|83.09|83.01|83.09|82.96|83.09|83.01|83.04|82.96|17
1655364660000|2022-06-16 07:31:00|83.04|83.01|83.04|82.96|83.09|83.01|82.99|82.91|707
1655364670000|2022-06-16 07:31:10|82.99|82.91|82.99|82.91|83.04|82.96|82.99|82.91|206
1655364680000|2022-06-16 07:31:20|82.94|82.86|82.94|82.86|82.99|82.86|82.94|82.86|137
1655364690000|2022-06-16 07:31:30|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|605
1655364700000|2022-06-16 07:31:40|82.99|82.91|82.99|82.91|83.04|82.96|82.99|82.91|320
1655364710000|2022-06-16 07:31:50|82.94|82.86|82.94|82.86|82.94|82.86|82.89|82.81|87
1655364720000|2022-06-16 07:32:00|82.89|82.81|82.89|82.76|82.94|82.86|82.84|82.76|766
1655364730000|2022-06-16 07:32:10|82.84|82.81|82.79|82.71|82.89|82.81|82.79|82.71|159
1655364740000|2022-06-16 07:32:20|82.84|82.76|82.94|82.86|82.99|82.91|82.79|82.76|97
1655364750000|2022-06-16 07:32:30|82.89|82.81|82.94|82.86|82.99|82.91|82.89|82.81|145
1655364760000|2022-06-16 07:32:40|82.89|82.81|82.89|82.81|82.94|82.86|82.89|82.81|29
1655364770000|2022-06-16 07:32:50|||||||||2
1655364780000|2022-06-16 07:33:00|82.94|82.86|82.84|82.76|82.99|82.91|82.84|82.76|846
1655364790000|2022-06-16 07:33:10|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|61
1655364800000|2022-06-16 07:33:20|82.84|82.76|82.84|82.76|82.89|82.81|82.84|82.71|833
1655364810000|2022-06-16 07:33:30|82.79|82.71|82.84|82.71|82.84|82.76|82.79|82.71|206
1655364820000|2022-06-16 07:33:40|82.79|82.76|82.79|82.71|82.84|82.76|82.79|82.71|4
1655364830000|2022-06-16 07:33:50|82.84|82.76|82.64|82.56|82.84|82.76|82.59|82.51|368
1655364840000|2022-06-16 07:34:00|82.59|82.51|82.74|82.66|82.79|82.71|82.54|82.46|1731
1655364850000|2022-06-16 07:34:10|82.69|82.61|82.74|82.66|82.79|82.71|82.69|82.61|209
1655364860000|2022-06-16 07:34:20|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|1250
1655364870000|2022-06-16 07:34:30|82.79||82.74||82.79||82.74||199
1655364880000|2022-06-16 07:34:40|82.69|82.61|82.69|82.61|82.74|82.61|82.69|82.56|605
1655364890000|2022-06-16 07:34:50|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|681
1655364900000|2022-06-16 07:35:00|82.84|82.76|82.84|82.76|82.89|82.81|82.79|82.71|43
1655364910000|2022-06-16 07:35:10|82.79|82.71|82.84|82.71|82.84|82.76|82.79|82.71|152
1655364920000|2022-06-16 07:35:20|82.79|82.66|82.64|82.51|82.84|82.66|82.59|82.51|591
1655364930000|2022-06-16 07:35:30|82.59|82.56|82.69|82.56|82.69|82.61|82.59|82.51|72
1655364940000|2022-06-16 07:35:40|82.64|82.61|82.64|82.56|82.69|82.61|82.64|82.56|12
1655364950000|2022-06-16 07:35:50|82.69|82.61|82.69|82.61|82.74|82.61|82.64|82.56|27
1655364960000|2022-06-16 07:36:00|82.74|82.66|82.79|82.66|82.79|82.71|82.69|82.61|134
1655364970000|2022-06-16 07:36:10|82.74||82.74||82.79||82.74||48
1655364980000|2022-06-16 07:36:20|82.79|82.71|82.79|82.71|82.79|82.71|82.74|82.66|311
1655364990000|2022-06-16 07:36:30|82.74|82.66|82.79|82.71|82.79|82.71|82.74|82.66|205
1655365000000|2022-06-16 07:36:40|82.74|82.66|82.79|82.66|82.79|82.71|82.74|82.66|273
1655365010000|2022-06-16 07:36:50|82.74|82.61|82.74|82.66|82.74|82.66|82.69|82.61|288
1655365020000|2022-06-16 07:37:00|82.79|82.71|82.79|82.71|82.79|82.71|82.74|82.66|229
1655365030000|2022-06-16 07:37:10|82.84|82.76|82.84|82.76|82.94|82.86|82.84|82.76|117
1655365040000|2022-06-16 07:37:20|82.79|82.71|82.79|82.71|82.84|82.76|82.79|82.71|14
1655365050000|2022-06-16 07:37:30|82.74|82.66|82.74|82.66|82.79|82.71|82.74|82.66|289
1655365060000|2022-06-16 07:37:40|82.79|82.61|82.74|82.66|82.79|82.66|82.69|82.61|11
1655365070000|2022-06-16 07:37:50|82.69|82.61|82.79|82.71|82.79|82.71|82.64|82.56|351
1655365080000|2022-06-16 07:38:00|82.74|82.66|82.74|82.66|82.79|82.71|82.74|82.66|90
1655365090000|2022-06-16 07:38:10|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|59
1655365100000|2022-06-16 07:38:20|82.69|82.56|82.79|82.66|82.79|82.71|82.64|82.56|391
1655365110000|2022-06-16 07:38:30|82.74|82.71|82.84|82.76|82.84|82.76|82.74|82.66|69
1655365120000|2022-06-16 07:38:40|82.79|82.71|82.79|82.71|82.89|82.81|82.79|82.71|469
1655365130000|2022-06-16 07:38:50|82.84|82.76|82.84|82.76|82.84|82.76|82.79|82.71|7
1655365140000|2022-06-16 07:39:00|82.89|82.81|82.89|82.81|82.94|82.86|82.89|82.81|176
1655365150000|2022-06-16 07:39:10|82.94||82.89||82.94||82.89||56
1655365160000|2022-06-16 07:39:20|82.84|82.76|82.84|82.76|82.89|82.76|82.84|82.76|146
1655365170000|2022-06-16 07:39:30|82.89||82.84||82.89||82.84||46
1655365180000|2022-06-16 07:39:40|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.76|95
1655365190000|2022-06-16 07:39:50|82.84|82.76|82.89|82.76|82.89|82.76|82.84|82.76|104
1655365200000|2022-06-16 07:40:00|82.84|82.81|82.84|82.76|82.89|82.81|82.84|82.76|6
1655365210000|2022-06-16 07:40:10|82.79|82.71|82.79|82.71|82.84|82.71|82.79|82.71|604
1655365220000|2022-06-16 07:40:20|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|75
1655365230000|2022-06-16 07:40:30|82.94|82.86|82.84|82.76|82.94|82.86|82.79|82.71|75
1655365240000|2022-06-16 07:40:40|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|10
1655365250000|2022-06-16 07:40:50|82.79|82.71|82.84|82.71|82.84|82.71|82.79|82.71|7
1655365260000|2022-06-16 07:41:00|82.79|82.66|82.74|82.66|82.84|82.66|82.74|82.66|124
1655365270000|2022-06-16 07:41:10|82.79|82.71|82.79|82.71|82.79|82.71|82.74|82.71|2
1655365280000|2022-06-16 07:41:20|82.74|82.66|82.79|82.71|82.84|82.76|82.74|82.66|39
1655365290000|2022-06-16 07:41:30|82.74|82.66|82.79|82.71|82.84|82.71|82.74|82.61|16
1655365300000|2022-06-16 07:41:40|||||||||45
1655365310000|2022-06-16 07:41:50|82.84|82.76|82.84|82.76|82.89|82.81|82.84|82.76|119
1655365320000|2022-06-16 07:42:00|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|354
1655365330000|2022-06-16 07:42:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|587
1655365340000|2022-06-16 07:42:20|82.89|82.81|82.79|82.71|82.89|82.81|82.79|82.71|23
1655365350000|2022-06-16 07:42:30|82.84|82.76|82.84|82.76|82.84|82.76|82.79|82.71|314
1655365360000|2022-06-16 07:42:40|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|188
1655365370000|2022-06-16 07:42:50|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|4
1655365380000|2022-06-16 07:43:00|82.84|82.76|82.89|82.81|82.89|82.81|82.79|82.71|156
1655365390000|2022-06-16 07:43:10|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|18
1655365400000|2022-06-16 07:43:20|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|3
1655365410000|2022-06-16 07:43:30|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.86|127
1655365420000|2022-06-16 07:43:40|82.99|82.91|82.94|82.86|82.99|82.91|82.94|82.86|124
1655365430000|2022-06-16 07:43:50|82.99|82.91|82.99|82.91|82.99|82.91|82.94|82.86|26
1655365440000|2022-06-16 07:44:00|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|69
1655365460000|2022-06-16 07:44:20|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|103
1655365470000|2022-06-16 07:44:30|83.04|82.96|82.94|82.86|83.04|82.96|82.94|82.86|297
1655365480000|2022-06-16 07:44:40|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.86|6
1655365490000|2022-06-16 07:44:50|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|18
1655365500000|2022-06-16 07:45:00||82.91||82.96||82.96||82.91|3
1655365510000|2022-06-16 07:45:10|83.09|83.01|83.09|83.01|83.09|83.01|83.09|82.96|79
1655365520000|2022-06-16 07:45:20|83.04|82.96|83.04|82.96|83.09|83.01|83.04|82.96|0
1655365530000|2022-06-16 07:45:30|83.09|83.01|83.09|83.01|83.09|83.01|83.04|82.96|2
1655365540000|2022-06-16 07:45:40|83.04|82.96|83.04|82.96|83.09|83.01|83.04|82.91|108
1655365550000|2022-06-16 07:45:50|||||||||28
1655365560000|2022-06-16 07:46:00|83.09|83.01|83.09|83.01|83.09|83.01|83.04|83.01|1
1655365570000|2022-06-16 07:46:10|83.04|82.96|83.09|82.96|83.09|83.01|83.04|82.96|1
1655365580000|2022-06-16 07:46:20||83.01||83.01||83.01||82.96|9
1655365590000|2022-06-16 07:46:30|83.04|82.96|83.09|82.96|83.09|83.01|83.04|82.96|65
1655365600000|2022-06-16 07:46:40|83.04|83.01|83.04|82.96|83.09|83.01|83.04|82.96|37
1655365610000|2022-06-16 07:46:50|82.99|82.91|82.99|82.86|82.99|82.91|82.94|82.86|18
1655365620000|2022-06-16 07:47:00|82.94|82.91|83.04|82.91|83.04|82.96|82.94|82.86|99
1655365630000|2022-06-16 07:47:10|82.99|82.96|83.09|82.96|83.09|83.01|82.99|82.91|17
1655365640000|2022-06-16 07:47:20||83.01||83.01||83.01||82.96|1
1655365650000|2022-06-16 07:47:30|83.14|83.06|83.09|83.01|83.14|83.06|83.09|83.01|173
1655365660000|2022-06-16 07:47:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|446
1655365670000|2022-06-16 07:47:50|82.99|82.91|83.04|82.91|83.04|82.91|82.99|82.91|222
1655365680000|2022-06-16 07:48:00|83.09|82.96|83.09|83.01|83.09|83.01|83.09|82.96|67
1655365690000|2022-06-16 07:48:10|83.04|82.96|83.09|83.01|83.09|83.01|83.04|82.96|29
1655365700000|2022-06-16 07:48:20|83.04|82.96|83.09|83.01|83.09|83.01|83.04|82.96|185
1655365710000|2022-06-16 07:48:30|||||||||14
1655365730000|2022-06-16 07:48:50|83.04|82.96|83.09|82.96|83.09|83.01|83.04|82.96|200
1655365740000|2022-06-16 07:49:00|83.04|83.01|83.04|82.96|83.09|83.01|83.04|82.96|121
1655365750000|2022-06-16 07:49:10|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|161
1655365760000|2022-06-16 07:49:20|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|24
1655365780000|2022-06-16 07:49:40|83.09|83.01|83.09|83.01|83.14|83.06|83.09|83.01|102
1655365790000|2022-06-16 07:49:50|83.04|82.96|83.09|82.96|83.09|82.96|83.04|82.96|90
1655365800000|2022-06-16 07:50:00|83.04|83.01|82.99|82.91|83.04|83.01|82.99|82.91|80
1655365810000|2022-06-16 07:50:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|98
1655365820000|2022-06-16 07:50:20|82.99|82.91|82.99|82.91|82.99|82.96|82.99|82.91|126
1655365840000|2022-06-16 07:50:40|82.94|82.86|82.99|82.91|82.99|82.91|82.94|82.86|142
1655365850000|2022-06-16 07:50:50||82.86||82.86||82.86||82.86|86
1655365860000|2022-06-16 07:51:00||82.91||82.91||82.91||82.86|0
1655365870000|2022-06-16 07:51:10|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.91|181
1655365880000|2022-06-16 07:51:20|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|83
1655365890000|2022-06-16 07:51:30|83.09|83.01|83.14|83.06|83.14|83.06|83.09|83.01|122
1655365900000|2022-06-16 07:51:40|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|2
1655365910000|2022-06-16 07:51:50|83.04|82.96|83.09|83.01|83.09|83.01|83.04|82.96|112
1655365920000|2022-06-16 07:52:00|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.01|0
1655365930000|2022-06-16 07:52:10||83.01||83.01||83.01||83.01|0
1655365940000|2022-06-16 07:52:20|83.09|83.06|83.04|82.96|83.09|83.06|83.04|82.91|244
1655365950000|2022-06-16 07:52:30|83.09|83.01|83.04|82.96|83.09|83.01|83.04|82.91|82
1655365960000|2022-06-16 07:52:40|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|43
1655365970000|2022-06-16 07:52:50|82.99|82.91|82.99|82.91|83.04|82.96|82.99|82.91|65
1655365980000|2022-06-16 07:53:00|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|11
1655365990000|2022-06-16 07:53:10|83.04|82.96|83.04|82.96|83.09|83.01|83.04|82.91|301
1655366010000|2022-06-16 07:53:30|83.09|83.01|83.09|83.01|83.09|83.01|83.04|82.96|145
1655366020000|2022-06-16 07:53:40|83.04|82.96|83.04|82.96|83.04|83.01|83.04|82.91|104
1655366030000|2022-06-16 07:53:50||82.91||82.96||82.96||82.91|0
1655366040000|2022-06-16 07:54:00|83.09|83.01|83.09|83.01|83.14|83.01|83.04|83.01|329
1655366050000|2022-06-16 07:54:10|||||||||60
1655366070000|2022-06-16 07:54:30|83.14|83.06|83.09|83.01|83.14|83.06|83.09|83.01|44
1655366080000|2022-06-16 07:54:40|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|0
1655366090000|2022-06-16 07:54:50|83.19|83.11|83.19|83.11|83.19|83.11|83.19|83.11|30
1655366100000|2022-06-16 07:55:00|83.14|83.06|83.14|83.06|83.14|83.11|83.14|83.06|50
1655366110000|2022-06-16 07:55:10|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|4
1655366120000|2022-06-16 07:55:20|||||||||26
1655366130000|2022-06-16 07:55:30|83.14|83.06|83.14|83.06|83.14|83.06|83.14|83.06|62
1655366140000|2022-06-16 07:55:40|83.19||83.14||83.19||83.14||148
1655366150000|2022-06-16 07:55:50|83.19|83.11|83.19|83.06|83.19|83.11|83.14|83.06|103
1655366160000|2022-06-16 07:56:00|83.14|83.11|83.19|83.11|83.19|83.11|83.14|83.06|25
1655366170000|2022-06-16 07:56:10|83.24|83.16|83.19|83.11|83.24|83.16|83.19|83.11|249
1655366180000|2022-06-16 07:56:20|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|723
1655366190000|2022-06-16 07:56:30|83.29|83.11|83.29|83.21|83.29|83.21|83.29|83.11|407
1655366200000|2022-06-16 07:56:40|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|127
1655366210000|2022-06-16 07:56:50|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.16|229
1655366220000|2022-06-16 07:57:00|83.34|83.16|83.29|83.16|83.34|83.16|83.24|83.16|71
1655366230000|2022-06-16 07:57:10|83.24|83.21|83.29|83.16|83.29|83.21|83.24|83.16|3
1655366240000|2022-06-16 07:57:20|83.24|83.21|83.29|83.16|83.29|83.21|83.24|83.16|23
1655366250000|2022-06-16 07:57:30|83.24|83.21|83.29|83.21|83.29|83.21|83.24|83.16|70
1655366260000|2022-06-16 07:57:40||83.16||83.21||83.21||83.16|0
1655366270000|2022-06-16 07:57:50|83.34|83.26|83.34|83.26|83.34|83.26|83.29|83.21|56
1655366280000|2022-06-16 07:58:00|83.29|83.21|83.34|83.21|83.34|83.21|83.29|83.21|13
1655366290000|2022-06-16 07:58:10|83.29|83.16|83.29|83.21|83.29|83.21|83.29|83.16|1
1655366300000|2022-06-16 07:58:20|83.24|83.16|83.24|83.16|83.24|83.21|83.24|83.16|4
1655366310000|2022-06-16 07:58:30|83.29|83.21|83.24|83.16|83.29|83.21|83.24|83.16|26
1655366320000|2022-06-16 07:58:40|83.19|83.11|83.19|83.11|83.24|83.11|83.19|83.11|2
1655366330000|2022-06-16 07:58:50|83.24|83.16|83.29|83.21|83.29|83.21|83.19|83.16|472
1655366340000|2022-06-16 07:59:00|83.24|83.16|83.24|83.16|83.24|83.16|83.19|83.11|880
1655366350000|2022-06-16 07:59:10|||||||||30
1655366360000|2022-06-16 07:59:20|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|33
1655366370000|2022-06-16 07:59:30|83.24|83.16|83.24|83.16|83.29|83.21|83.24|83.16|50
1655366380000|2022-06-16 07:59:40|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|139
1655366390000|2022-06-16 07:59:50|83.29|83.21|83.29|83.16|83.34|83.26|83.29|83.16|187
1655366400000|2022-06-16 08:00:00|83.24|83.11|83.19|83.11|83.24|83.16|83.19|83.11|40
1655366410000|2022-06-16 08:00:10|83.24|83.16|83.24|83.16|83.24|83.16|83.19|83.11|1
1655366420000|2022-06-16 08:00:20||83.11||83.11||83.16||83.11|0
1655366430000|2022-06-16 08:00:30|83.29|83.16|83.29|83.21|83.29|83.21|83.29|83.11|44
1655366440000|2022-06-16 08:00:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.21|63
1655366450000|2022-06-16 08:00:50||83.21||83.26||83.26||83.21|2
1655366460000|2022-06-16 08:01:00|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|0
1655366470000|2022-06-16 08:01:10|||||||||11
1655366480000|2022-06-16 08:01:20|83.39|83.31|83.39|83.31|83.39|83.31|83.34|83.26|48
1655366500000|2022-06-16 08:01:40|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.31|30
1655366510000|2022-06-16 08:01:50|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|249
1655366520000|2022-06-16 08:02:00|83.49|83.41|83.49|83.41|83.49|83.41|83.44|83.36|33
1655366530000|2022-06-16 08:02:10|83.44|83.36|83.54|83.46|83.54|83.46|83.44|83.36|15
1655366540000|2022-06-16 08:02:20|83.59|83.51|83.54|83.41|83.59|83.51|83.54|83.41|519
1655366550000|2022-06-16 08:02:30|83.49|83.46|83.54|83.46|83.54|83.46|83.49|83.41|6
1655366570000|2022-06-16 08:02:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|21
1655366580000|2022-06-16 08:03:00|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|575
1655366590000|2022-06-16 08:03:10|||||||||10
1655366600000|2022-06-16 08:03:20|83.64||83.59||83.64||83.59||57
1655366610000|2022-06-16 08:03:30|83.54|83.46|83.54|83.46|83.54|83.46|83.49|83.41|18
1655366620000|2022-06-16 08:03:40|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|3
1655366630000|2022-06-16 08:03:50|83.59|83.51|83.59|83.51|83.59|83.51|83.54|83.51|0
1655366640000|2022-06-16 08:04:00|||||||||3
1655366660000|2022-06-16 08:04:20|83.64|83.56|83.64|83.51|83.64|83.56|83.59|83.51|50
1655366670000|2022-06-16 08:04:30||83.56||83.56||83.56||83.56|0
1655366680000|2022-06-16 08:04:40|||||||||3
1655366700000|2022-06-16 08:05:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|11
1655366710000|2022-06-16 08:05:10|83.54|83.46|83.54|83.46|83.59|83.46|83.54|83.46|3
1655366720000|2022-06-16 08:05:20|83.49|83.41|83.49|83.41|83.49|83.46|83.49|83.41|31
1655366730000|2022-06-16 08:05:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|142
1655366740000|2022-06-16 08:05:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.46|51
1655366750000|2022-06-16 08:05:50|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|14
1655366760000|2022-06-16 08:06:00|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|2
1655366770000|2022-06-16 08:06:10|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|8
1655366780000|2022-06-16 08:06:20|83.54|83.46|83.54|83.41|83.54|83.46|83.49|83.41|43
1655366790000|2022-06-16 08:06:30|83.49|83.46|83.54|83.46|83.54|83.46|83.49|83.41|41
1655366800000|2022-06-16 08:06:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|59
1655366810000|2022-06-16 08:06:50|||||||||230
1655366820000|2022-06-16 08:07:00|83.54|83.46|83.54|83.46|83.59|83.46|83.54|83.41|57
1655366830000|2022-06-16 08:07:10|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|82
1655366840000|2022-06-16 08:07:20|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.46|0
1655366850000|2022-06-16 08:07:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|33
1655366860000|2022-06-16 08:07:40|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|112
1655366870000|2022-06-16 08:07:50|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|74
1655366890000|2022-06-16 08:08:10|83.59|83.51|83.64|83.51|83.64|83.51|83.59|83.51|134
1655366900000|2022-06-16 08:08:20||83.56||83.56||83.56||83.56|15
1655366910000|2022-06-16 08:08:30|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|285
1655366920000|2022-06-16 08:08:40|83.74|83.66|83.69|83.61|83.74|83.66|83.64|83.56|288
1655366930000|2022-06-16 08:08:50|83.74|83.66|83.74|83.66|83.74|83.66|83.69|83.61|351
1655366940000|2022-06-16 08:09:00|83.69|83.61|83.69|83.61|83.69|83.61|83.69|83.61|13
1655366950000|2022-06-16 08:09:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|102
1655366960000|2022-06-16 08:09:20|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|98
1655366970000|2022-06-16 08:09:30|83.59|83.51|83.59|83.46|83.59|83.51|83.54|83.46|195
1655366980000|2022-06-16 08:09:40|83.54|83.51|83.54|83.46|83.54|83.51|83.54|83.46|1
1655366990000|2022-06-16 08:09:50|83.49|83.41|83.49|83.41|83.54|83.46|83.49|83.41|20
1655367010000|2022-06-16 08:10:10|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|309
1655367020000|2022-06-16 08:10:20|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|102
1655367030000|2022-06-16 08:10:30|83.44|83.36|83.44|83.36|83.49|83.41|83.44|83.36|5
1655367040000|2022-06-16 08:10:40|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|7
1655367050000|2022-06-16 08:10:50|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|41
1655367060000|2022-06-16 08:11:00|83.39|83.31|83.39|83.31|83.39|83.36|83.39|83.31|4
1655367070000|2022-06-16 08:11:10|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|257
1655367080000|2022-06-16 08:11:20|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|285
1655367090000|2022-06-16 08:11:30|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|23
1655367100000|2022-06-16 08:11:40|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|5
1655367120000|2022-06-16 08:12:00|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|366
1655367130000|2022-06-16 08:12:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|260
1655367160000|2022-06-16 08:12:40|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|321
1655367170000|2022-06-16 08:12:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|3
1655367180000|2022-06-16 08:13:00|83.39|83.31|83.39|83.31|83.44|83.36|83.39|83.31|24
1655367190000|2022-06-16 08:13:10|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|12
1655367200000|2022-06-16 08:13:20|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|49
1655367210000|2022-06-16 08:13:30|83.34|83.26|83.44|83.36|83.44|83.36|83.34|83.26|90
1655367220000|2022-06-16 08:13:40|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|23
1655367230000|2022-06-16 08:13:50|83.49||83.44||83.49||83.44||544
1655367240000|2022-06-16 08:14:00|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|9
1655367250000|2022-06-16 08:14:10|83.44|83.36|83.44|83.36|83.49|83.36|83.44|83.36|22
1655367260000|2022-06-16 08:14:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|3
1655367270000|2022-06-16 08:14:30|83.44|83.36|83.44|83.36|83.49|83.36|83.44|83.36|41
1655367280000|2022-06-16 08:14:40||83.31||83.31||83.36||83.31|56
1655367290000|2022-06-16 08:14:50||83.36||83.36||83.36||83.36|1
1655367300000|2022-06-16 08:15:00|||||||||1
1655367320000|2022-06-16 08:15:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|25
1655367330000|2022-06-16 08:15:30|83.44|83.36|83.44|83.36|83.44|83.41|83.44|83.36|13
1655367340000|2022-06-16 08:15:40|||||||||1
1655367350000|2022-06-16 08:15:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|35
1655367360000|2022-06-16 08:16:00|83.54|83.46|83.54|83.46|83.54|83.46|83.49|83.46|40
1655367370000|2022-06-16 08:16:10|||||||||1
1655367390000|2022-06-16 08:16:30|||||||||76
1655367400000|2022-06-16 08:16:40|||||||||2
1655367410000|2022-06-16 08:16:50|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|190
1655367420000|2022-06-16 08:17:00|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|160
1655367430000|2022-06-16 08:17:10|||||||||1
1655367450000|2022-06-16 08:17:30|83.54|83.46|83.64|83.56|83.64|83.56|83.54|83.46|139
1655367460000|2022-06-16 08:17:40|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|67
1655367480000|2022-06-16 08:18:00|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|430
1655367490000|2022-06-16 08:18:10|83.69|83.61|83.69|83.61|83.69|83.66|83.69|83.61|0
1655367500000|2022-06-16 08:18:20|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|65
1655367510000|2022-06-16 08:18:30|83.59|83.51|83.59|83.51|83.64|83.56|83.59|83.51|11
1655367520000|2022-06-16 08:18:40|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.51|0
1655367530000|2022-06-16 08:18:50|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|3
1655367540000|2022-06-16 08:19:00|||||||||1
1655367550000|2022-06-16 08:19:10|||||||||6
1655367570000|2022-06-16 08:19:30|||||||||1
1655367580000|2022-06-16 08:19:40|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|46
1655367590000|2022-06-16 08:19:50|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|3
1655367600000|2022-06-16 08:20:00|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|14
1655367610000|2022-06-16 08:20:10|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.41|5
1655367620000|2022-06-16 08:20:20||83.41||83.46||83.46||83.41|0
1655367640000|2022-06-16 08:20:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|6
1655367650000|2022-06-16 08:20:50|||||||||38
1655367670000|2022-06-16 08:21:10|||||||||2
1655367680000|2022-06-16 08:21:20|83.64|83.56|83.54|83.46|83.64|83.56|83.54|83.46|68
1655367690000|2022-06-16 08:21:30|||||||||1
1655367700000|2022-06-16 08:21:40|||||||||61
1655367710000|2022-06-16 08:21:50|83.49|83.41|83.49|83.41|83.49|83.41|83.44|83.36|39
1655367720000|2022-06-16 08:22:00|83.54||83.49||83.54||83.49||0
1655367730000|2022-06-16 08:22:10|||||||||18
1655367750000|2022-06-16 08:22:30|83.44|83.36|83.44|83.36|83.49|83.41|83.44|83.36|41
1655367760000|2022-06-16 08:22:40|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|3
1655367770000|2022-06-16 08:22:50|||||||||9
1655367780000|2022-06-16 08:23:00|||||||||1
1655367790000|2022-06-16 08:23:10|83.49|83.41|83.49|83.36|83.49|83.41|83.49|83.36|135
1655367800000|2022-06-16 08:23:20|83.54|83.41|83.49|83.41|83.54|83.46|83.49|83.41|231
1655367810000|2022-06-16 08:23:30|83.54|83.46|83.59|83.51|83.59|83.51|83.54|83.46|349
1655367820000|2022-06-16 08:23:40|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|96
1655367850000|2022-06-16 08:24:10|83.59|83.51|83.59|83.51|83.59|83.51|83.54|83.51|1554
1655367860000|2022-06-16 08:24:20|||||||||2
1655367870000|2022-06-16 08:24:30|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|1535
1655367880000|2022-06-16 08:24:40|||||||||2867
1655367890000|2022-06-16 08:24:50|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|123
1655367900000|2022-06-16 08:25:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|4
1655367910000|2022-06-16 08:25:10|83.59|83.51|83.64|83.51|83.64|83.56|83.59|83.51|1670
1655367920000|2022-06-16 08:25:20|83.59|83.56|83.64|83.56|83.64|83.56|83.59|83.56|3
1655367940000|2022-06-16 08:25:40|83.69||83.64||83.69||83.64||1
1655367950000|2022-06-16 08:25:50|83.59|83.51|83.59|83.51|83.64|83.51|83.59|83.51|1522
1655367960000|2022-06-16 08:26:00|83.64||83.59||83.64||83.59||4
1655367970000|2022-06-16 08:26:10|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|7
1655367980000|2022-06-16 08:26:20|83.69||83.64||83.69||83.64||2
1655367990000|2022-06-16 08:26:30|83.69||83.69||83.69||83.64||20
1655368000000|2022-06-16 08:26:40|83.64|83.61|83.69|83.56|83.69|83.61|83.64|83.56|155
1655368010000|2022-06-16 08:26:50|83.64||83.69||83.69||83.64||1
1655368020000|2022-06-16 08:27:00|83.64||83.69||83.69||83.64||1
1655368030000|2022-06-16 08:27:10|83.64|83.61|83.64|83.56|83.64|83.61|83.64|83.56|5
1655368040000|2022-06-16 08:27:20|83.59|83.51|83.59|83.51|83.59|83.56|83.59|83.51|17
1655368050000|2022-06-16 08:27:30||83.46||83.51||83.51||83.46|3
1655368060000|2022-06-16 08:27:40|83.64|83.56|83.64|83.56|83.64|83.56|83.64|83.56|0
1655368070000|2022-06-16 08:27:50|83.59|83.51|83.64|83.51|83.64|83.51|83.59|83.51|1
1655368080000|2022-06-16 08:28:00|83.59|83.56|83.59|83.51|83.59|83.56|83.59|83.51|3
1655368090000|2022-06-16 08:28:10|83.64||83.59||83.64||83.59||1500
1655368100000|2022-06-16 08:28:20|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.56|0
1655368110000|2022-06-16 08:28:30|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|2
1655368120000|2022-06-16 08:28:40|83.69||83.64||83.69||83.64||0
1655368130000|2022-06-16 08:28:50|83.69||83.64||83.69||83.64||109
1655368140000|2022-06-16 08:29:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|12
1655368150000|2022-06-16 08:29:10|||||||||251
1655368160000|2022-06-16 08:29:20|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|14
1655368170000|2022-06-16 08:29:30|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|23
1655368190000|2022-06-16 08:29:50|||||||||1
1655368200000|2022-06-16 08:30:00|83.64|83.56|83.59|83.51|83.64|83.56|83.59|83.51|11
1655368210000|2022-06-16 08:30:10|83.54|83.46|83.54|83.46|83.54|83.46|83.49|83.41|85
1655368220000|2022-06-16 08:30:20|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|12
1655368230000|2022-06-16 08:30:30|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|5
1655368240000|2022-06-16 08:30:40|||||||||3
1655368250000|2022-06-16 08:30:50||83.36||83.41||83.41||83.36|0
1655368260000|2022-06-16 08:31:00|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|1
1655368270000|2022-06-16 08:31:10|||||||||1
1655368280000|2022-06-16 08:31:20|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|4
1655368300000|2022-06-16 08:31:40|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|19
1655368310000|2022-06-16 08:31:50|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|19
1655368320000|2022-06-16 08:32:00|83.39|83.31|83.49|83.41|83.49|83.41|83.39|83.31|34
1655368330000|2022-06-16 08:32:10|83.44|83.36|83.49|83.41|83.49|83.41|83.44|83.36|56
1655368340000|2022-06-16 08:32:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|30
1655368350000|2022-06-16 08:32:30|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|32
1655368360000|2022-06-16 08:32:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|760
1655368370000|2022-06-16 08:32:50|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.31|7
1655368380000|2022-06-16 08:33:00||83.31||83.36||83.36||83.31|0
1655368400000|2022-06-16 08:33:20|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|4
1655368410000|2022-06-16 08:33:30|||||||||3
1655368420000|2022-06-16 08:33:40|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.31|242
1655368430000|2022-06-16 08:33:50|||||||||2
1655368440000|2022-06-16 08:34:00|||||||||613
1655368450000|2022-06-16 08:34:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|3521
1655368460000|2022-06-16 08:34:20|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|1173
1655368480000|2022-06-16 08:34:40|83.39|83.31|83.39|83.31|83.44|83.31|83.39|83.31|66
1655368490000|2022-06-16 08:34:50|||||||||149
1655368500000|2022-06-16 08:35:00|83.34|83.26|83.34|83.26|83.39|83.26|83.34|83.26|102
1655368520000|2022-06-16 08:35:20|83.29|83.21|83.29|83.21|83.34|83.21|83.29|83.21|99
1655368530000|2022-06-16 08:35:30|||||||||4
1655368540000|2022-06-16 08:35:40||83.16||83.21||83.21||83.16|0
1655368550000|2022-06-16 08:35:50|||||||||33
1655368560000|2022-06-16 08:36:00|||||||||2
1655368580000|2022-06-16 08:36:20|83.24|83.16|83.29|83.21|83.29|83.21|83.24|83.16|53
1655368590000|2022-06-16 08:36:30|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|329
1655368600000|2022-06-16 08:36:40|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|82
1655368610000|2022-06-16 08:36:50|||||||||1
1655368620000|2022-06-16 08:37:00|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|31
1655368630000|2022-06-16 08:37:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.21|9
1655368650000|2022-06-16 08:37:30|83.39|83.21|83.34|83.26|83.39|83.26|83.34|83.21|4
1655368670000|2022-06-16 08:37:50|83.29|83.21|83.34|83.26|83.34|83.26|83.29|83.21|0
1655368690000|2022-06-16 08:38:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|35
1655368700000|2022-06-16 08:38:20|||||||||1
1655368710000|2022-06-16 08:38:30||83.26||83.31||83.31||83.26|24
1655368720000|2022-06-16 08:38:40|||||||||250
1655368730000|2022-06-16 08:38:50||83.26||83.31||83.31||83.26|1
1655368740000|2022-06-16 08:39:00|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|7
1655368770000|2022-06-16 08:39:30|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|24
1655368780000|2022-06-16 08:39:40|83.44|83.26|83.39|83.31|83.44|83.31|83.39|83.26|40
1655368790000|2022-06-16 08:39:50|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.36|2
1655368800000|2022-06-16 08:40:00|83.39|83.31|83.39|83.31|83.44|83.31|83.39|83.31|47
1655368810000|2022-06-16 08:40:10|||||||||1
1655368840000|2022-06-16 08:40:40|83.34|83.26|83.34|83.26|83.34|83.31|83.34|83.26|69
1655368860000|2022-06-16 08:41:00|83.39|83.31|83.39|83.31|83.39|83.31|83.34|83.31|35
1655368870000|2022-06-16 08:41:10|||||||||10
1655368880000|2022-06-16 08:41:20||83.26||83.31||83.31||83.26|1
1655368890000|2022-06-16 08:41:30|83.34|83.26|83.34|83.26|83.39|83.31|83.34|83.26|38
1655368900000|2022-06-16 08:41:40|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|16
1655368910000|2022-06-16 08:41:50|83.34|83.26|83.34|83.26|83.39|83.26|83.34|83.26|102
1655368920000|2022-06-16 08:42:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|1
1655368930000|2022-06-16 08:42:10|||||||||5
1655368940000|2022-06-16 08:42:20|83.44||83.39||83.44||83.39||1
1655368980000|2022-06-16 08:43:00|||||||||2
1655368990000|2022-06-16 08:43:10|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|127
1655369000000|2022-06-16 08:43:20|83.34||83.29||83.34||83.29||52
1655369010000|2022-06-16 08:43:30|83.34|83.26|83.34|83.21|83.34|83.26|83.29|83.21|79
1655369020000|2022-06-16 08:43:40||83.26||83.26||83.26||83.21|22
1655369040000|2022-06-16 08:44:00|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|53
1655369050000|2022-06-16 08:44:10|||||||||1
1655369060000|2022-06-16 08:44:20|83.24|83.16|83.29|83.16|83.29|83.21|83.24|83.16|141
1655369070000|2022-06-16 08:44:30||83.21||83.16||83.21||83.16|0
1655369080000|2022-06-16 08:44:40|83.24|83.21|83.29|83.21|83.29|83.21|83.24|83.16|2
1655369090000|2022-06-16 08:44:50|||||||||5001
1655369100000|2022-06-16 08:45:00||83.16||83.21||83.21||83.16|2
1655369110000|2022-06-16 08:45:10|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|116
1655369120000|2022-06-16 08:45:20||83.21||83.21||83.26||83.21|2
1655369130000|2022-06-16 08:45:30|83.29|83.26|83.29|83.21|83.34|83.26|83.29|83.21|200
1655369150000|2022-06-16 08:45:50|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|96
1655369170000|2022-06-16 08:46:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|8
1655369190000|2022-06-16 08:46:30|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|129
1655369200000|2022-06-16 08:46:40|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.31|2
1655369210000|2022-06-16 08:46:50|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|16
1655369220000|2022-06-16 08:47:00|83.44|83.36|83.49|83.36|83.49|83.41|83.44|83.36|100
1655369230000|2022-06-16 08:47:10|83.44|83.41|83.44|83.36|83.44|83.41|83.44|83.36|51
1655369240000|2022-06-16 08:47:20|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|21
1655369250000|2022-06-16 08:47:30|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|187
1655369260000|2022-06-16 08:47:40|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|68
1655369280000|2022-06-16 08:48:00|||||||||27
1655369290000|2022-06-16 08:48:10|||||||||1
1655369300000|2022-06-16 08:48:20|||||||||19
1655369310000|2022-06-16 08:48:30|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|58
1655369320000|2022-06-16 08:48:40|83.59|83.51|83.59|83.46|83.59|83.51|83.59|83.46|6
1655369330000|2022-06-16 08:48:50|83.54|83.51|83.59|83.51|83.59|83.51|83.54|83.51|251
1655369340000|2022-06-16 08:49:00|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|30
1655369350000|2022-06-16 08:49:10|83.49|83.41|83.54|83.46|83.54|83.46|83.49|83.41|3
1655369360000|2022-06-16 08:49:20|||||||||1
1655369380000|2022-06-16 08:49:40|83.59|83.51|83.59|83.51|83.59|83.51|83.59|83.51|75
1655369400000|2022-06-16 08:50:00|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|38
1655369410000|2022-06-16 08:50:10|83.49|83.41|83.49|83.41|83.49|83.41|83.49|83.41|2
1655369430000|2022-06-16 08:50:30|||||||||9
1655369440000|2022-06-16 08:50:40|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|731
1655369450000|2022-06-16 08:50:50|83.44|83.36|83.44|83.31|83.44|83.36|83.44|83.31|17
1655369460000|2022-06-16 08:51:00||83.36||83.36||83.36||83.31|0
1655369470000|2022-06-16 08:51:10|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|17
1655369480000|2022-06-16 08:51:20|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|20
1655369500000|2022-06-16 08:51:40|||||||||6
1655369510000|2022-06-16 08:51:50|||||||||32
1655369520000|2022-06-16 08:52:00|||||||||1
1655369530000|2022-06-16 08:52:10|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|46
1655369540000|2022-06-16 08:52:20|||||||||2
1655369550000|2022-06-16 08:52:30|83.44||83.39||83.44||83.39||39
1655369560000|2022-06-16 08:52:40|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|103
1655369570000|2022-06-16 08:52:50|||||||||11
1655369590000|2022-06-16 08:53:10|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|41
1655369610000|2022-06-16 08:53:30|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|7
1655369620000|2022-06-16 08:53:40|83.44|83.36|83.44|83.36|83.44|83.36|83.44|83.36|28
1655369630000|2022-06-16 08:53:50|||||||||13
1655369640000|2022-06-16 08:54:00|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|67
1655369650000|2022-06-16 08:54:10|83.39|83.31|83.44|83.31|83.44|83.36|83.39|83.31|261
1655369660000|2022-06-16 08:54:20|83.39|83.36|83.39|83.31|83.44|83.36|83.39|83.31|77
1655369670000|2022-06-16 08:54:30|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|420
1655369680000|2022-06-16 08:54:40|83.44||83.39||83.44||83.39||39
1655369690000|2022-06-16 08:54:50|||||||||1
1655369700000|2022-06-16 08:55:00|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|16
1655369710000|2022-06-16 08:55:10|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|223
1655369720000|2022-06-16 08:55:20|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|6
1655369730000|2022-06-16 08:55:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|33
1655369740000|2022-06-16 08:55:40|83.39||83.34||83.39||83.34||4
1655369750000|2022-06-16 08:55:50|83.39|83.31|83.39|83.31|83.39|83.31|83.34|83.31|1
1655369760000|2022-06-16 08:56:00|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|91
1655369780000|2022-06-16 08:56:20|||||||||3
1655369790000|2022-06-16 08:56:30|83.34|83.26|83.39|83.31|83.39|83.31|83.34|83.26|108
1655369820000|2022-06-16 08:57:00|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|65
1655369830000|2022-06-16 08:57:10|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.26|37
1655369840000|2022-06-16 08:57:20|83.39|83.31|83.39|83.26|83.39|83.31|83.34|83.26|57
1655369850000|2022-06-16 08:57:30|83.34|83.31|83.34|83.26|83.39|83.31|83.34|83.26|61
1655369860000|2022-06-16 08:57:40|||||||||16
1655369880000|2022-06-16 08:58:00|||||||||3
1655369890000|2022-06-16 08:58:10|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|28
1655369900000|2022-06-16 08:58:20|83.34|83.26|83.29|83.21|83.34|83.26|83.29|83.21|9
1655369910000|2022-06-16 08:58:30|83.34|83.26|83.34|83.26|83.34|83.26|83.34|83.26|0
1655369920000|2022-06-16 08:58:40|||||||||4
1655369930000|2022-06-16 08:58:50|83.29|83.21|83.29|83.21|83.29|83.21|83.29|83.21|103
1655369940000|2022-06-16 08:59:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.16|3
1655369950000|2022-06-16 08:59:10|83.19|83.11|83.24|83.16|83.24|83.16|83.19|83.11|237
1655369960000|2022-06-16 08:59:20|||||||||1
1655369980000|2022-06-16 08:59:40|83.19|83.11|83.24|83.11|83.24|83.16|83.19|83.11|98
1655369990000|2022-06-16 08:59:50|83.19|83.16|83.24|83.11|83.24|83.16|83.19|83.11|6
1655370000000|2022-06-16 09:00:00|83.19|83.16|83.19|83.11|83.19|83.16|83.14|83.06|128
1655370020000|2022-06-16 09:00:20|83.14|83.06|83.19|83.06|83.19|83.06|83.14|83.06|286
1655370030000|2022-06-16 09:00:30|83.14|83.11|83.19|83.06|83.19|83.11|83.14|83.06|7
1655370040000|2022-06-16 09:00:40|83.09|83.01|83.09|83.01|83.09|83.01|83.09|83.01|979
1655370050000|2022-06-16 09:00:50|83.04|82.96|83.09|82.96|83.09|82.96|83.04|82.96|107
1655370060000|2022-06-16 09:01:00|83.04|83.01|83.09|83.01|83.09|83.01|83.04|83.01|2
1655370070000|2022-06-16 09:01:10|||||||||550
1655370080000|2022-06-16 09:01:20|||||||||177
1655370100000|2022-06-16 09:01:40|||||||||1
1655370110000|2022-06-16 09:01:50|||||||||1
1655370120000|2022-06-16 09:02:00||82.96||82.96||82.96||82.96|52
1655370130000|2022-06-16 09:02:10||83.01||83.01||83.01||83.01|71
1655370150000|2022-06-16 09:02:30|||||||||1
1655370160000|2022-06-16 09:02:40|83.04|82.96|83.04|82.96|83.04|82.96|83.04|82.96|66
1655370170000|2022-06-16 09:02:50|83.09|83.01|83.09|82.96|83.09|83.01|83.09|82.96|4
1655370180000|2022-06-16 09:03:00|83.04||83.04||83.04||83.04||1
1655370190000|2022-06-16 09:03:10|83.09||83.04||83.09||83.04||3
1655370200000|2022-06-16 09:03:20|83.09||83.04||83.09||83.04||23
1655370210000|2022-06-16 09:03:30|83.09|83.01|83.04|82.96|83.09|83.01|83.04|82.96|129
1655370220000|2022-06-16 09:03:40|83.09|83.01|83.04|82.96|83.09|83.01|83.04|82.96|1
1655370230000|2022-06-16 09:03:50||82.91||82.96||82.96||82.91|0
1655370240000|2022-06-16 09:04:00|82.99|82.91|82.99|82.91|83.04|82.96|82.99|82.91|1
1655370250000|2022-06-16 09:04:10|83.04|82.96|83.04|82.91|83.04|82.96|82.99|82.91|1
1655370260000|2022-06-16 09:04:20|82.99|82.96|83.04|82.96|83.04|82.96|82.99|82.96|1
1655370270000|2022-06-16 09:04:30|82.99|82.91|82.99|82.91|83.04|82.96|82.99|82.91|0
1655370280000|2022-06-16 09:04:40|82.94|82.86|82.99|82.86|82.99|82.91|82.94|82.86|7
1655370290000|2022-06-16 09:04:50|82.94|82.91|82.94|82.86|82.99|82.91|82.94|82.86|0
1655370300000|2022-06-16 09:05:00|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|94
1655370310000|2022-06-16 09:05:10|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|66
1655370320000|2022-06-16 09:05:20|||||||||20
1655370330000|2022-06-16 09:05:30|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|2
1655370350000|2022-06-16 09:05:50|82.94|82.86|82.94|82.86|82.94|82.86|82.94|82.81|10
1655370360000|2022-06-16 09:06:00|82.89|82.81|82.84|82.76|82.89|82.86|82.84|82.76|0
1655370370000|2022-06-16 09:06:10|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|23
1655370390000|2022-06-16 09:06:30|||||||||1
1655370400000|2022-06-16 09:06:40|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|44
1655370410000|2022-06-16 09:06:50|82.84|82.76|82.79|82.71|82.84|82.76|82.79|82.71|72
1655370420000|2022-06-16 09:07:00|82.84|82.76|82.79|82.71|82.84|82.76|82.79|82.71|58
1655370430000|2022-06-16 09:07:10|82.84|82.76|82.89|82.76|82.89|82.76|82.84|82.76|18
1655370440000|2022-06-16 09:07:20||82.81||82.81||82.81||82.81|795
1655370450000|2022-06-16 09:07:30|||||||||18
1655370460000|2022-06-16 09:07:40|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|37
1655370480000|2022-06-16 09:08:00|82.89|82.81|82.89|82.76|82.89|82.81|82.84|82.76|86
1655370490000|2022-06-16 09:08:10|82.84|82.81|82.89|82.76|82.89|82.81|82.84|82.76|772
1655370500000|2022-06-16 09:08:20|82.84|82.81|82.89|82.81|82.89|82.81|82.84|82.76|4
1655370510000|2022-06-16 09:08:30|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|3
1655370530000|2022-06-16 09:08:50|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|402
1655370540000|2022-06-16 09:09:00|82.79|82.71|82.79|82.71|82.79|82.76|82.79|82.71|4
1655370560000|2022-06-16 09:09:20|||||||||17
1655370570000|2022-06-16 09:09:30||82.66||82.66||82.71||82.66|233
1655370580000|2022-06-16 09:09:40||82.71||82.71||82.71||82.66|1
1655370590000|2022-06-16 09:09:50|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.71|3
1655370600000|2022-06-16 09:10:00|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|10
1655370610000|2022-06-16 09:10:10|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|2
1655370620000|2022-06-16 09:10:20|82.84|82.76|82.84|82.71|82.84|82.76|82.79|82.71|7
1655370630000|2022-06-16 09:10:30|82.79|82.76|82.84|82.71|82.84|82.76|82.79|82.71|2
1655370640000|2022-06-16 09:10:40|82.79|82.76|82.79|82.71|82.84|82.76|82.79|82.71|2
1655370650000|2022-06-16 09:10:50|82.84|82.76|82.84|82.76|82.84|82.76|82.79|82.76|0
1655370660000|2022-06-16 09:11:00|82.79|82.71|82.79|82.71|82.84|82.71|82.79|82.71|22
1655370670000|2022-06-16 09:11:10|82.84||82.79||82.84||82.79||3
1655370680000|2022-06-16 09:11:20|82.84|82.76|82.79|82.71|82.84|82.76|82.79|82.71|3
1655370690000|2022-06-16 09:11:30|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|8
1655370700000|2022-06-16 09:11:40||82.76||82.81||82.81||82.76|5
1655370710000|2022-06-16 09:11:50||82.76||82.76||82.81||82.76|3
1655370720000|2022-06-16 09:12:00||82.81||82.76||82.81||82.76|0
1655370730000|2022-06-16 09:12:10|82.84||82.84||82.89||82.84||0
1655370740000|2022-06-16 09:12:20|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|3
1655370750000|2022-06-16 09:12:30|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|1
1655370760000|2022-06-16 09:12:40||82.71||82.71||82.76||82.71|0
1655370770000|2022-06-16 09:12:50|82.79|82.76|82.84|82.71|82.84|82.76|82.79|82.71|1
1655370780000|2022-06-16 09:13:00|82.79|82.76|82.84|82.71|82.84|82.76|82.79|82.71|1
1655370790000|2022-06-16 09:13:10|82.79||82.79||82.84||82.79||1
1655370800000|2022-06-16 09:13:20|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.71|3
1655370810000|2022-06-16 09:13:30|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|0
1655370820000|2022-06-16 09:13:40|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|67
1655370830000|2022-06-16 09:13:50|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|67
1655370840000|2022-06-16 09:14:00|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|39
1655370870000|2022-06-16 09:14:30|82.79|82.71|82.79|82.66|82.79|82.71|82.79|82.66|202
1655370880000|2022-06-16 09:14:40|82.84|82.71|82.84|82.76|82.84|82.76|82.84|82.71|434
1655370890000|2022-06-16 09:14:50|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|9
1655370900000|2022-06-16 09:15:00|82.89|82.81|82.89|82.81|82.89|82.81|82.84|82.76|0
1655370920000|2022-06-16 09:15:20|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|154
1655370930000|2022-06-16 09:15:30|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|508
1655370940000|2022-06-16 09:15:40|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|1
1655370960000|2022-06-16 09:16:00|82.94||82.94||82.94||82.94||0
1655370970000|2022-06-16 09:16:10|82.89|82.86|82.94|82.81|82.94|82.86|82.89|82.81|24
1655370980000|2022-06-16 09:16:20||82.86||82.86||82.86||82.86|15
1655370990000|2022-06-16 09:16:30|82.99|82.91|82.99|82.86|82.99|82.91|82.94|82.86|93
1655371000000|2022-06-16 09:16:40||82.91||82.86||82.91||82.86|35
1655371010000|2022-06-16 09:16:50|82.94||82.94||82.94||82.94||1
1655371020000|2022-06-16 09:17:00|82.99|82.91|82.99|82.86|82.99|82.91|82.94|82.86|19
1655371030000|2022-06-16 09:17:10|82.94|82.91|82.99|82.91|82.99|82.91|82.94|82.91|0
1655371040000|2022-06-16 09:17:20|82.94|82.86|82.94|82.86|82.99|82.86|82.94|82.86|35
1655371060000|2022-06-16 09:17:40|||||||||63
1655371070000|2022-06-16 09:17:50|||||||||3
1655371090000|2022-06-16 09:18:10|||||||||38
1655371100000|2022-06-16 09:18:20||82.81||82.81||82.81||82.81|193
1655371110000|2022-06-16 09:18:30|82.89|82.86|82.94|82.86|82.94|82.86|82.89|82.86|2778
1655371120000|2022-06-16 09:18:40|82.99||82.99||82.99||82.99||20
1655371130000|2022-06-16 09:18:50|82.94||82.99||82.99||82.94||66
1655371140000|2022-06-16 09:19:00|82.94||82.94||82.94||82.94||399
1655371150000|2022-06-16 09:19:10|82.89|82.81|82.89|82.81|82.89|82.81|82.89|82.81|26
1655371160000|2022-06-16 09:19:20|82.94||82.89||82.94||82.89||0
1655371170000|2022-06-16 09:19:30|||||||||1
1655371180000|2022-06-16 09:19:40|82.84|82.76|82.84|82.76|82.84|82.81|82.84|82.76|371
1655371190000|2022-06-16 09:19:50|82.89||82.84||82.89||82.84||303
1655371200000|2022-06-16 09:20:00|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|67
1655371210000|2022-06-16 09:20:10|||||||||40
1655371220000|2022-06-16 09:20:20|||||||||3
1655371230000|2022-06-16 09:20:30|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|118
1655371240000|2022-06-16 09:20:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|26
1655371250000|2022-06-16 09:20:50|82.79||82.79||82.79||82.79||30
1655371260000|2022-06-16 09:21:00|82.74|82.71|82.74|82.66|82.74|82.71|82.74|82.66|58
1655371270000|2022-06-16 09:21:10|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|680
1655371280000|2022-06-16 09:21:20|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|44
1655371290000|2022-06-16 09:21:30|82.79|82.71|82.79|82.71|82.79|82.71|82.74|82.71|0
1655371300000|2022-06-16 09:21:40|82.74|82.66|82.74|82.66|82.74|82.66|82.74|82.66|262
1655371310000|2022-06-16 09:21:50|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|250
1655371320000|2022-06-16 09:22:00|82.74|82.66|82.74|82.66|82.79|82.71|82.74|82.66|98
1655371330000|2022-06-16 09:22:10|||||||||189
1655371340000|2022-06-16 09:22:20|82.69|82.61|82.74|82.66|82.74|82.66|82.69|82.61|14
1655371350000|2022-06-16 09:22:30|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|8
1655371360000|2022-06-16 09:22:40|82.84|82.76|82.89|82.76|82.89|82.76|82.84|82.76|184
1655371370000|2022-06-16 09:22:50|82.94|82.81|82.84|82.76|82.94|82.81|82.84|82.76|15
1655371380000|2022-06-16 09:23:00|82.79|82.71|82.84|82.76|82.84|82.76|82.79|82.71|4
1655371400000|2022-06-16 09:23:20|82.89||82.84||82.89||82.84||10
1655371410000|2022-06-16 09:23:30|||||||||1
1655371420000|2022-06-16 09:23:40|82.89|82.81|82.84|82.76|82.89|82.81|82.84|82.76|10
1655371430000|2022-06-16 09:23:50|||||||||1
1655371460000|2022-06-16 09:24:20|82.89||82.89||82.89||82.84||14
1655371470000|2022-06-16 09:24:30|82.84||82.84||82.89||82.84||0
1655371480000|2022-06-16 09:24:40|82.89|82.81|82.89|82.81|82.94|82.86|82.89|82.81|0
1655371500000|2022-06-16 09:25:00||82.76||82.81||82.81||82.76|90
1655371510000|2022-06-16 09:25:10|||||||||1
1655371530000|2022-06-16 09:25:30|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|87
1655371540000|2022-06-16 09:25:40|82.94|82.86|82.94|82.81|82.94|82.86|82.89|82.81|52
1655371550000|2022-06-16 09:25:50|82.89|82.86|82.94|82.86|82.94|82.86|82.89|82.81|1
1655371560000|2022-06-16 09:26:00|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|64
1655371570000|2022-06-16 09:26:10|82.89|82.81|82.94|82.86|82.94|82.86|82.89|82.81|53
1655371590000|2022-06-16 09:26:30|||||||||2
1655371630000|2022-06-16 09:27:10|||||||||1
1655371640000|2022-06-16 09:27:20|82.99|82.91|82.99|82.86|82.99|82.91|82.99|82.86|119
1655371650000|2022-06-16 09:27:30||82.91||82.91||82.91||82.86|0
1655371660000|2022-06-16 09:27:40|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|14
1655371670000|2022-06-16 09:27:50|82.94|82.86|82.89|82.81|82.94|82.86|82.89|82.81|150
1655371680000|2022-06-16 09:28:00|82.84|82.76|82.89|82.81|82.89|82.81|82.84|82.76|9
1655371700000|2022-06-16 09:28:20||82.76||82.76||82.81||82.76|26
1655371710000|2022-06-16 09:28:30|82.84|82.81|82.84|82.76|82.84|82.81|82.84|82.76|3
1655371720000|2022-06-16 09:28:40|||||||||4
1655371730000|2022-06-16 09:28:50|||||||||1
1655371740000|2022-06-16 09:29:00|||||||||15
1655371750000|2022-06-16 09:29:10||82.71||82.71||82.71||82.71|170
1655371760000|2022-06-16 09:29:20||82.76||82.76||82.76||82.71|1
1655371770000|2022-06-16 09:29:30||82.71||82.76||82.76||82.71|7
1655371790000|2022-06-16 09:29:50|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|0
1655371800000|2022-06-16 09:30:00|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|8
1655371820000|2022-06-16 09:30:20|||||||||44
1655371840000|2022-06-16 09:30:40|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|597
1655371850000|2022-06-16 09:30:50|||||||||294
1655371860000|2022-06-16 09:31:00|||||||||1
1655371870000|2022-06-16 09:31:10|82.84|82.76|82.84|82.76|82.84|82.76|82.84|82.76|0
1655371890000|2022-06-16 09:31:30|82.79|82.71|82.74|82.66|82.84|82.71|82.74|82.66|105
1655371900000|2022-06-16 09:31:40|82.69|82.61|82.74|82.61|82.74|82.61|82.69|82.61|138
1655371910000|2022-06-16 09:31:50|82.69|82.66|82.74|82.66|82.74|82.66|82.69|82.61|1
1655371920000|2022-06-16 09:32:00|82.79|82.71|82.74|82.66|82.79|82.71|82.74|82.66|147
1655371930000|2022-06-16 09:32:10|82.69|82.61|82.74|82.61|82.74|82.61|82.69|82.61|4
1655371940000|2022-06-16 09:32:20|82.69||82.69||82.74||82.69||4
1655371950000|2022-06-16 09:32:30|82.74||82.69||82.74||82.69||5
1655371970000|2022-06-16 09:32:50|82.64|82.56|82.69|82.61|82.69|82.61|82.64|82.56|291
1655371980000|2022-06-16 09:33:00||82.56||82.61||82.61||82.56|4
1655371990000|2022-06-16 09:33:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|3
1655372000000|2022-06-16 09:33:20|82.59|82.51|82.64|82.51|82.64|82.56|82.59|82.51|63
1655372010000|2022-06-16 09:33:30|82.59|82.56|82.59|82.51|82.64|82.56|82.59|82.51|31
1655372020000|2022-06-16 09:33:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|219
1655372040000|2022-06-16 09:34:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|39
1655372050000|2022-06-16 09:34:10|82.64||82.59||82.64||82.59||3
1655372060000|2022-06-16 09:34:20|82.54|82.46|82.54|82.46|82.59|82.46|82.54|82.46|288
1655372070000|2022-06-16 09:34:30|82.59|82.51|82.59|82.46|82.59|82.51|82.54|82.46|31
1655372080000|2022-06-16 09:34:40|82.54|82.51|82.59|82.51|82.59|82.51|82.54|82.51|20
1655372090000|2022-06-16 09:34:50||82.46||82.51||82.51||82.46|1
1655372100000|2022-06-16 09:35:00|||||||||94
1655372110000|2022-06-16 09:35:10|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|19
1655372120000|2022-06-16 09:35:20|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|0
1655372130000|2022-06-16 09:35:30|||||||||1
1655372140000|2022-06-16 09:35:40||82.46||82.46||82.46||82.46|3
1655372150000|2022-06-16 09:35:50|82.54|82.51|82.59|82.46|82.59|82.51|82.54|82.46|0
1655372160000|2022-06-16 09:36:00|82.54||82.54||82.59||82.54||0
1655372170000|2022-06-16 09:36:10|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|185
1655372180000|2022-06-16 09:36:20|82.49|82.41|82.54|82.41|82.54|82.46|82.49|82.41|106
1655372190000|2022-06-16 09:36:30||82.46||82.46||82.46||82.41|132
1655372200000|2022-06-16 09:36:40||82.41||82.46||82.46||82.41|37
1655372220000|2022-06-16 09:37:00||82.41||82.46||82.46||82.41|32
1655372260000|2022-06-16 09:37:40|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|28
1655372270000|2022-06-16 09:37:50|||||||||1
1655372280000|2022-06-16 09:38:00|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.41|23
1655372290000|2022-06-16 09:38:10||82.41||82.46||82.46||82.41|1
1655372310000|2022-06-16 09:38:30|||||||||82
1655372320000|2022-06-16 09:38:40|82.49|82.41|82.49|82.41|82.54|82.46|82.49|82.41|300
1655372330000|2022-06-16 09:38:50|||||||||160
1655372340000|2022-06-16 09:39:00|82.54|82.36|82.49|82.41|82.54|82.41|82.44|82.36|73
1655372350000|2022-06-16 09:39:10|82.44|82.36|82.49|82.36|82.49|82.36|82.44|82.36|12
1655372360000|2022-06-16 09:39:20|82.44|82.31|82.44|82.31|82.44|82.31|82.44|82.31|26
1655372370000|2022-06-16 09:39:30|82.39|82.36|82.44|82.31|82.44|82.36|82.39|82.31|57
1655372380000|2022-06-16 09:39:40||82.36||82.36||82.36||82.31|89
1655372390000|2022-06-16 09:39:50|||||||||1
1655372400000|2022-06-16 09:40:00|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|1011
1655372410000|2022-06-16 09:40:10||82.31||82.36||82.36||82.31|122
1655372420000|2022-06-16 09:40:20||82.31||82.31||82.31||82.31|18
1655372430000|2022-06-16 09:40:30|82.39|82.26|82.39|82.26|82.39|82.26|82.34|82.26|42
1655372440000|2022-06-16 09:40:40|82.34|82.31|82.39|82.26|82.39|82.31|82.34|82.26|225
1655372450000|2022-06-16 09:40:50||82.31||82.31||82.31||82.26|0
1655372460000|2022-06-16 09:41:00|||||||||5
1655372470000|2022-06-16 09:41:10|82.44|82.36|82.44|82.31|82.44|82.36|82.39|82.31|28
1655372480000|2022-06-16 09:41:20|82.39|82.36|82.44|82.36|82.44|82.36|82.39|82.36|0
1655372500000|2022-06-16 09:41:40|82.39|82.31|82.39|82.31|82.44|82.31|82.39|82.31|1
1655372510000|2022-06-16 09:41:50||82.26||82.31||82.31||82.26|0
1655372550000|2022-06-16 09:42:30|82.34|82.26|82.39|82.26|82.39|82.31|82.34|82.26|1
1655372560000|2022-06-16 09:42:40|82.34|82.21|82.29|82.21|82.34|82.21|82.29|82.21|30
1655372570000|2022-06-16 09:42:50|82.34||82.34||82.34||82.34||3
1655372580000|2022-06-16 09:43:00|82.39|82.26|82.39|82.26|82.39|82.31|82.39|82.26|51
1655372590000|2022-06-16 09:43:10|82.44|82.31|82.44|82.31|82.44|82.36|82.44|82.26|48
1655372600000|2022-06-16 09:43:20|82.39|82.36|82.44|82.31|82.44|82.36|82.39|82.31|9
1655372610000|2022-06-16 09:43:30||82.36||82.36||82.36||82.31|0
1655372620000|2022-06-16 09:43:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|5
1655372640000|2022-06-16 09:44:00|82.34|82.26|82.34|82.26|82.34|82.31|82.34|82.26|0
1655372650000|2022-06-16 09:44:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|3
1655372660000|2022-06-16 09:44:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.21|0
1655372670000|2022-06-16 09:44:30|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|7
1655372680000|2022-06-16 09:44:40||82.21||82.21||82.26||82.21|0
1655372690000|2022-06-16 09:44:50|82.29||82.29||82.29||82.29||15
1655372730000|2022-06-16 09:45:30||82.16||82.21||82.21||82.16|3
1655372740000|2022-06-16 09:45:40|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|27
1655372750000|2022-06-16 09:45:50|||||||||506
1655372770000|2022-06-16 09:46:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|82
1655372780000|2022-06-16 09:46:20||82.21||82.26||82.26||82.21|0
1655372790000|2022-06-16 09:46:30||82.21||82.26||82.26||82.21|0
1655372800000|2022-06-16 09:46:40||82.21||82.21||82.26||82.21|12
1655372810000|2022-06-16 09:46:50|82.29|82.26|82.29|82.21|82.34|82.26|82.29|82.21|0
1655372830000|2022-06-16 09:47:10|82.34||82.29||82.34||82.29||0
1655372840000|2022-06-16 09:47:20|82.34|82.26|82.29|82.21|82.34|82.26|82.29|82.21|3
1655372850000|2022-06-16 09:47:30|82.34||82.34||82.34||82.29||0
1655372860000|2022-06-16 09:47:40|82.29|82.26|82.34|82.26|82.34|82.26|82.29|82.21|276
1655372870000|2022-06-16 09:47:50|82.29|82.21|82.34|82.21|82.34|82.21|82.29|82.21|41
1655372880000|2022-06-16 09:48:00|82.29|82.26|82.29|82.21|82.29|82.26|82.29|82.21|100
1655372890000|2022-06-16 09:48:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|24
1655372910000|2022-06-16 09:48:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|181
1655372920000|2022-06-16 09:48:40|82.34||82.34||82.34||82.29||3
1655372930000|2022-06-16 09:48:50|82.29|82.26|82.34|82.26|82.34|82.26|82.29|82.21|22
1655372960000|2022-06-16 09:49:20|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|34
1655372980000|2022-06-16 09:49:40|82.39|82.31|82.39|82.26|82.39|82.31|82.34|82.26|101
1655372990000|2022-06-16 09:49:50|82.34|82.31|82.39|82.31|82.39|82.31|82.34|82.31|18
1655373000000|2022-06-16 09:50:00|82.34|82.26|82.34|82.26|82.39|82.31|82.34|82.26|76
1655373010000|2022-06-16 09:50:10|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|8
1655373040000|2022-06-16 09:50:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|12
1655373050000|2022-06-16 09:50:50|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|5
1655373060000|2022-06-16 09:51:00|82.24|82.16|82.29|82.16|82.29|82.16|82.24|82.16|6
1655373070000|2022-06-16 09:51:10|82.24||82.24||82.24||82.24||22
1655373080000|2022-06-16 09:51:20|82.29||82.24||82.29||82.24||0
1655373090000|2022-06-16 09:51:30|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|3
1655373100000|2022-06-16 09:51:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|5
1655373120000|2022-06-16 09:52:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|189
1655373130000|2022-06-16 09:52:10|82.24||82.24||82.24||82.24||10
1655373140000|2022-06-16 09:52:20||82.16||82.16||82.16||82.16|0
1655373160000|2022-06-16 09:52:40|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|63
1655373170000|2022-06-16 09:52:50|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|44
1655373180000|2022-06-16 09:53:00|82.29|82.21|82.29|82.21|82.29|82.21|82.24|82.21|51
1655373190000|2022-06-16 09:53:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|57
1655373200000|2022-06-16 09:53:20|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|727
1655373210000|2022-06-16 09:53:30|||||||||117
1655373220000|2022-06-16 09:53:40|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|250
1655373230000|2022-06-16 09:53:50|||||||||92
1655373240000|2022-06-16 09:54:00|||||||||259
1655373270000|2022-06-16 09:54:30|||||||||85
1655373280000|2022-06-16 09:54:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.26|472
1655373290000|2022-06-16 09:54:50||82.26||82.31||82.31||82.26|1
1655373310000|2022-06-16 09:55:10||82.26||82.31||82.31||82.26|0
1655373320000|2022-06-16 09:55:20|82.34|82.26|82.34|82.26|82.39|82.26|82.34|82.26|3
1655373330000|2022-06-16 09:55:30|||||||||16
1655373340000|2022-06-16 09:55:40|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|43
1655373360000|2022-06-16 09:56:00|||||||||1
1655373370000|2022-06-16 09:56:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.21|51
1655373380000|2022-06-16 09:56:20||82.21||82.26||82.26||82.21|0
1655373390000|2022-06-16 09:56:30||82.21||82.21||82.26||82.21|10
1655373400000|2022-06-16 09:56:40||82.26||82.26||82.26||82.21|0
1655373430000|2022-06-16 09:57:10|||||||||968
1655373440000|2022-06-16 09:57:20|||||||||1
1655373470000|2022-06-16 09:57:50|||||||||98
1655373480000|2022-06-16 09:58:00|||||||||2
1655373490000|2022-06-16 09:58:10|82.39||82.34||82.39||82.34||26
1655373500000|2022-06-16 09:58:20|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|8
1655373510000|2022-06-16 09:58:30|82.39||82.34||82.39||82.34||0
1655373520000|2022-06-16 09:58:40|82.39|82.31|82.39|82.26|82.39|82.31|82.39|82.26|10
1655373530000|2022-06-16 09:58:50|82.34|82.31|82.39|82.26|82.39|82.31|82.34|82.26|6
1655373540000|2022-06-16 09:59:00|82.34|82.31|82.39|82.31|82.39|82.31|82.34|82.31|411
1655373550000|2022-06-16 09:59:10|82.34|82.26|82.39|82.31|82.44|82.31|82.34|82.26|296
1655373560000|2022-06-16 09:59:20|82.44|82.36|82.44|82.36|82.49|82.36|82.44|82.36|0
1655373580000|2022-06-16 09:59:40|||||||||1
1655373600000|2022-06-16 10:00:00|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|80
1655373610000|2022-06-16 10:00:10|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|122
1655373620000|2022-06-16 10:00:20|82.39||82.34||82.39||82.34||29
1655373630000|2022-06-16 10:00:30|||||||||1
1655373640000|2022-06-16 10:00:40|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|661
1655373650000|2022-06-16 10:00:50|82.34||82.34||82.34||82.34||44
1655373660000|2022-06-16 10:01:00|82.29||82.34||82.34||82.29||79
1655373670000|2022-06-16 10:01:10|82.29||82.34||82.34||82.29||39
1655373680000|2022-06-16 10:01:20|82.29||82.34||82.34||82.29||394
1655373690000|2022-06-16 10:01:30||82.26||82.26||82.26||82.26|0
1655373700000|2022-06-16 10:01:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|2
1655373710000|2022-06-16 10:01:50||82.26||82.26||82.26||82.26|0
1655373720000|2022-06-16 10:02:00||82.31||82.31||82.31||82.31|0
1655373730000|2022-06-16 10:02:10|||||||||2
1655373750000|2022-06-16 10:02:30|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|49
1655373760000|2022-06-16 10:02:40|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|47
1655373770000|2022-06-16 10:02:50|||||||||301
1655373780000|2022-06-16 10:03:00|||||||||1
1655373800000|2022-06-16 10:03:20|82.39|82.31|82.44|82.31|82.44|82.31|82.39|82.31|31
1655373810000|2022-06-16 10:03:30||82.36||82.36||82.36||82.36|0
1655373820000|2022-06-16 10:03:40|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|4
1655373830000|2022-06-16 10:03:50|||||||||1
1655373840000|2022-06-16 10:04:00|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|932
1655373860000|2022-06-16 10:04:20|||||||||70
1655373880000|2022-06-16 10:04:40|||||||||1
1655373920000|2022-06-16 10:05:20|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|552
1655373930000|2022-06-16 10:05:30|82.49|82.41|82.49|82.36|82.49|82.41|82.49|82.36|3
1655373940000|2022-06-16 10:05:40||82.41||82.41||82.41||82.41|0
1655373970000|2022-06-16 10:06:10||82.36||82.41||82.41||82.36|12
1655373980000|2022-06-16 10:06:20|82.44|82.36|82.44|82.36|82.49|82.36|82.44|82.36|8
1655373990000|2022-06-16 10:06:30|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|30
1655374010000|2022-06-16 10:06:50|||||||||1
1655374020000|2022-06-16 10:07:00|82.54||82.49||82.54||82.49||0
1655374030000|2022-06-16 10:07:10|||||||||1
1655374040000|2022-06-16 10:07:20|82.54|82.46|82.54|82.41|82.54|82.46|82.54|82.41|10
1655374050000|2022-06-16 10:07:30|82.49|82.46|82.54|82.41|82.54|82.46|82.49|82.41|3
1655374060000|2022-06-16 10:07:40||82.46||82.41||82.46||82.41|0
1655374070000|2022-06-16 10:07:50||82.46||82.41||82.46||82.41|0
1655374080000|2022-06-16 10:08:00|82.49|82.46|82.54|82.46|82.54|82.46|82.49|82.41|1
1655374090000|2022-06-16 10:08:10||82.41||82.46||82.46||82.41|35
1655374110000|2022-06-16 10:08:30|82.49|82.41|82.49|82.41|82.49|82.46|82.49|82.41|0
1655374130000|2022-06-16 10:08:50|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|26
1655374140000|2022-06-16 10:09:00||82.41||82.41||82.41||82.41|0
1655374150000|2022-06-16 10:09:10||82.46||82.46||82.46||82.46|0
1655374160000|2022-06-16 10:09:20||82.41||82.41||82.41||82.41|222
1655374170000|2022-06-16 10:09:30||82.46||82.41||82.46||82.41|52
1655374180000|2022-06-16 10:09:40|82.49|82.46|82.49|82.41|82.54|82.46|82.49|82.41|47
1655374190000|2022-06-16 10:09:50|82.54|82.46|82.54|82.41|82.54|82.46|82.54|82.41|24
1655374200000|2022-06-16 10:10:00||82.46||82.41||82.46||82.41|33
1655374210000|2022-06-16 10:10:10|82.49||82.49||82.49||82.49||0
1655374230000|2022-06-16 10:10:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|8
1655374240000|2022-06-16 10:10:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|305
1655374260000|2022-06-16 10:11:00|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|120
1655374280000|2022-06-16 10:11:20|||||||||1
1655374290000|2022-06-16 10:11:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|37
1655374300000|2022-06-16 10:11:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|260
1655374310000|2022-06-16 10:11:50|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.46|236
1655374320000|2022-06-16 10:12:00|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|11
1655374330000|2022-06-16 10:12:10||82.46||82.51||82.51||82.46|1
1655374340000|2022-06-16 10:12:20||82.46||82.51||82.51||82.46|0
1655374380000|2022-06-16 10:13:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.51|9
1655374390000|2022-06-16 10:13:10|82.59|82.51|82.59|82.51|82.64|82.51|82.59|82.51|401
1655374400000|2022-06-16 10:13:20|82.64||82.59||82.64||82.59||250
1655374410000|2022-06-16 10:13:30|82.64||82.59||82.64||82.59||9
1655374420000|2022-06-16 10:13:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.51|50
1655374430000|2022-06-16 10:13:50|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|0
1655374440000|2022-06-16 10:14:00|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|7
1655374450000|2022-06-16 10:14:10|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|41
1655374460000|2022-06-16 10:14:20|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.46|3052
1655374470000|2022-06-16 10:14:30|||||||||5000
1655374490000|2022-06-16 10:14:50|||||||||51
1655374500000|2022-06-16 10:15:00|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|234
1655374540000|2022-06-16 10:15:40|||||||||1
1655374550000|2022-06-16 10:15:50|||||||||608
1655374560000|2022-06-16 10:16:00|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|118
1655374570000|2022-06-16 10:16:10|82.49||82.44||82.49||82.44||65
1655374600000|2022-06-16 10:16:40|||||||||1
1655374610000|2022-06-16 10:16:50|||||||||21
1655374630000|2022-06-16 10:17:10|||||||||18
1655374640000|2022-06-16 10:17:20|||||||||102
1655374660000|2022-06-16 10:17:40|||||||||1
1655374670000|2022-06-16 10:17:50|||||||||54
1655374710000|2022-06-16 10:18:30|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|220
1655374730000|2022-06-16 10:18:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|69
1655374740000|2022-06-16 10:19:00||82.21||82.21||82.26||82.21|1
1655374750000|2022-06-16 10:19:10|82.29||82.29||82.29||82.29||0
1655374760000|2022-06-16 10:19:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|9
1655374770000|2022-06-16 10:19:30|||||||||1
1655374780000|2022-06-16 10:19:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|43
1655374790000|2022-06-16 10:19:50|82.34|82.26|82.39|82.26|82.39|82.26|82.34|82.26|4
1655374800000|2022-06-16 10:20:00|82.34||82.34||82.34||82.34||121
1655374830000|2022-06-16 10:20:30|||||||||3
1655374860000|2022-06-16 10:21:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|172
1655374870000|2022-06-16 10:21:10|82.24|82.16|82.29|82.16|82.29|82.16|82.24|82.16|43
1655374880000|2022-06-16 10:21:20||82.21||82.16||82.21||82.16|1
1655374890000|2022-06-16 10:21:30|82.24||82.24||82.24||82.24||0
1655374900000|2022-06-16 10:21:40|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|107
1655374910000|2022-06-16 10:21:50|||||||||9
1655374920000|2022-06-16 10:22:00|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|30
1655374940000|2022-06-16 10:22:20|82.19|82.11|82.24|82.11|82.24|82.16|82.19|82.11|21
1655374950000|2022-06-16 10:22:30|82.19|82.16|82.19|82.11|82.19|82.16|82.19|82.11|0
1655374960000|2022-06-16 10:22:40||82.06||82.11||82.11||82.06|0
1655374990000|2022-06-16 10:23:10|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.06|57
1655375000000|2022-06-16 10:23:20|||||||||2
1655375050000|2022-06-16 10:24:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|41
1655375090000|2022-06-16 10:24:50||82.11||82.16||82.16||82.11|0
1655375110000|2022-06-16 10:25:10|82.19|82.11|82.19|82.11|82.24|82.11|82.19|82.11|24
1655375120000|2022-06-16 10:25:20|82.24|82.16|82.24|82.11|82.24|82.16|82.19|82.11|2
1655375130000|2022-06-16 10:25:30||82.16||82.16||82.16||82.16|0
1655375140000|2022-06-16 10:25:40|82.19|82.11|82.19|82.11|82.24|82.11|82.19|82.11|4
1655375150000|2022-06-16 10:25:50|82.24|82.16|82.24|82.16|82.24|82.16|82.19|82.16|17
1655375170000|2022-06-16 10:26:10|||||||||28
1655375220000|2022-06-16 10:27:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|2298
1655375230000|2022-06-16 10:27:10|||||||||6912
1655375270000|2022-06-16 10:27:50|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|260
1655375280000|2022-06-16 10:28:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|5
1655375290000|2022-06-16 10:28:10|82.24|82.06|82.14|82.06|82.24|82.06|82.14|82.06|218
1655375300000|2022-06-16 10:28:20|||||||||115
1655375310000|2022-06-16 10:28:30|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|200
1655375320000|2022-06-16 10:28:40|82.14||82.09||82.14||82.09||10
1655375330000|2022-06-16 10:28:50|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.91|325
1655375340000|2022-06-16 10:29:00|||||||||5
1655375350000|2022-06-16 10:29:10||81.91||81.96||81.96||81.91|117
1655375360000|2022-06-16 10:29:20|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|0
1655375370000|2022-06-16 10:29:30||81.91||81.96||81.96||81.91|0
1655375390000|2022-06-16 10:29:50|82.09|82.01|82.09|81.96|82.09|82.01|82.09|81.96|32
1655375400000|2022-06-16 10:30:00|82.04|82.01|82.09|82.01|82.09|82.01|82.04|81.96|4
1655375410000|2022-06-16 10:30:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|62
1655375420000|2022-06-16 10:30:20||82.01||82.06||82.06||82.01|2
1655375430000|2022-06-16 10:30:30|||||||||1
1655375440000|2022-06-16 10:30:40|||||||||64
1655375450000|2022-06-16 10:30:50|||||||||119
1655375460000|2022-06-16 10:31:00|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|552
1655375470000|2022-06-16 10:31:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|0
1655375510000|2022-06-16 10:31:50|||||||||1
1655375570000|2022-06-16 10:32:50|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|55
1655375590000|2022-06-16 10:33:10|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|24
1655375630000|2022-06-16 10:33:50|||||||||1
1655375640000|2022-06-16 10:34:00|82.19|82.11|82.14|82.06|82.19|82.11|82.14|82.06|41
1655375660000|2022-06-16 10:34:20|82.09|82.01|82.04|81.96|82.09|82.01|82.04|81.96|33
1655375670000|2022-06-16 10:34:30|82.09|81.91|82.04|81.96|82.09|81.96|82.04|81.91|0
1655375680000|2022-06-16 10:34:40|81.99|81.91|81.99|81.91|81.99|81.96|81.99|81.91|0
1655375690000|2022-06-16 10:34:50|||||||||16
1655375700000|2022-06-16 10:35:00|82.04|81.96|82.04|81.91|82.04|81.96|81.99|81.91|318
1655375710000|2022-06-16 10:35:10||81.96||81.96||81.96||81.91|130
1655375720000|2022-06-16 10:35:20|||||||||20
1655375740000|2022-06-16 10:35:40|||||||||107
1655375760000|2022-06-16 10:36:00|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|41
1655375780000|2022-06-16 10:36:20|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|22
1655375800000|2022-06-16 10:36:40|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|7
1655375810000|2022-06-16 10:36:50||81.96||82.01||82.01||81.96|20
1655375820000|2022-06-16 10:37:00|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|38
1655375830000|2022-06-16 10:37:10||81.96||82.01||82.01||81.96|0
1655375850000|2022-06-16 10:37:30|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|0
1655375860000|2022-06-16 10:37:40|||||||||1
1655375880000|2022-06-16 10:38:00|81.99|81.91|81.99|81.91|82.04|81.96|81.99|81.91|50
1655375910000|2022-06-16 10:38:30||81.86||81.91||81.91||81.86|0
1655375920000|2022-06-16 10:38:40||81.86||81.86||81.91||81.86|1
1655375930000|2022-06-16 10:38:50||81.91||81.91||81.91||81.91|50
1655375980000|2022-06-16 10:39:40|||||||||1
1655376040000|2022-06-16 10:40:40|||||||||1
1655376050000|2022-06-16 10:40:50|82.04||82.04||82.04||82.04||6
1655376060000|2022-06-16 10:41:00||81.96||81.96||81.96||81.96|0
1655376070000|2022-06-16 10:41:10|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|19
1655376090000|2022-06-16 10:41:30|||||||||1
1655376100000|2022-06-16 10:41:40|82.04||81.99||82.04||81.99||27
1655376120000|2022-06-16 10:42:00|||||||||4
1655376150000|2022-06-16 10:42:30|||||||||1
1655376180000|2022-06-16 10:43:00|||||||||648
1655376190000|2022-06-16 10:43:10|||||||||52
1655376200000|2022-06-16 10:43:20|||||||||24
1655376210000|2022-06-16 10:43:30|||||||||24
1655376270000|2022-06-16 10:44:30|||||||||1
1655376310000|2022-06-16 10:45:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|258
1655376320000|2022-06-16 10:45:20|||||||||28
1655376330000|2022-06-16 10:45:30|||||||||1
1655376340000|2022-06-16 10:45:40|||||||||76
1655376360000|2022-06-16 10:46:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|25
1655376370000|2022-06-16 10:46:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|51
1655376390000|2022-06-16 10:46:30|||||||||369
1655376400000|2022-06-16 10:46:40|81.99|81.91|81.99|81.86|81.99|81.91|81.94|81.86|122
1655376410000|2022-06-16 10:46:50|81.94||81.99||81.99||81.94||0
1655376420000|2022-06-16 10:47:00|81.94|81.91|81.99|81.86|81.99|81.91|81.94|81.86|4
1655376430000|2022-06-16 10:47:10|81.94|81.91|81.99|81.86|81.99|81.91|81.94|81.86|15
1655376440000|2022-06-16 10:47:20||81.91||81.91||81.91||81.91|0
1655376450000|2022-06-16 10:47:30|81.94|81.86|81.99|81.86|81.99|81.86|81.94|81.86|8
1655376460000|2022-06-16 10:47:40||81.91||81.86||81.91||81.86|0
1655376470000|2022-06-16 10:47:50||81.91||81.91||81.91||81.91|19
1655376500000|2022-06-16 10:48:20|81.94|81.86|81.94|81.86|81.99|81.86|81.94|81.86|102
1655376510000|2022-06-16 10:48:30|81.99|81.91|81.99|81.86|81.99|81.91|81.94|81.86|11
1655376520000|2022-06-16 10:48:40|81.94||81.99||81.99||81.94||0
1655376530000|2022-06-16 10:48:50|81.94||81.94||81.99||81.94||0
1655376540000|2022-06-16 10:49:00|||||||||6
1655376560000|2022-06-16 10:49:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|149
1655376580000|2022-06-16 10:49:40|||||||||1
1655376590000|2022-06-16 10:49:50|||||||||168
1655376600000|2022-06-16 10:50:00|81.84|81.76|81.84|81.76|81.89|81.81|81.84|81.76|73
1655376620000|2022-06-16 10:50:20|||||||||300
1655376650000|2022-06-16 10:50:50|81.74|81.66|81.79|81.71|81.79|81.71|81.74|81.66|902
1655376660000|2022-06-16 10:51:00|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|33
1655376670000|2022-06-16 10:51:10|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|75
1655376680000|2022-06-16 10:51:20|||||||||2
1655376690000|2022-06-16 10:51:30|81.89|81.81|81.89|81.81|81.89|81.81|81.84|81.76|5
1655376700000|2022-06-16 10:51:40|81.84|81.76|81.84|81.76|81.89|81.76|81.84|81.76|359
1655376710000|2022-06-16 10:51:50|||||||||1
1655376720000|2022-06-16 10:52:00|||||||||30017
1655376730000|2022-06-16 10:52:10|81.79|81.71|81.74|81.66|81.79|81.71|81.74|81.66|821
1655376740000|2022-06-16 10:52:20|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|165
1655376750000|2022-06-16 10:52:30|81.74||81.79||81.79||81.74||25
1655376760000|2022-06-16 10:52:40|81.74|81.71|81.79|81.71|81.79|81.71|81.74|81.71|6
1655376780000|2022-06-16 10:53:00||81.66||81.71||81.71||81.66|65
1655376800000|2022-06-16 10:53:20|81.84|81.76|81.84|81.76|81.84|81.76|81.79|81.71|28
1655376810000|2022-06-16 10:53:30|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|41
1655376820000|2022-06-16 10:53:40|81.94||81.94||81.94||81.89||12
1655376830000|2022-06-16 10:53:50|81.89||81.89||81.89||81.89||0
1655376840000|2022-06-16 10:54:00|||||||||6
1655376850000|2022-06-16 10:54:10|81.94|81.86|81.94|81.86|81.94|81.86|81.89|81.81|4
1655376870000|2022-06-16 10:54:30|81.89|81.81|81.89|81.81|81.94|81.81|81.89|81.81|139
1655376880000|2022-06-16 10:54:40|81.94|81.86|81.94|81.81|81.94|81.86|81.89|81.81|86
1655376890000|2022-06-16 10:54:50|81.89|81.76|81.89|81.76|81.89|81.81|81.84|81.76|62
1655376900000|2022-06-16 10:55:00|81.84|81.81|81.89|81.76|81.89|81.81|81.84|81.76|16
1655376910000|2022-06-16 10:55:10|81.84|81.71|81.79|81.71|81.89|81.71|81.79|81.71|1
1655376930000|2022-06-16 10:55:30|||||||||2
1655376940000|2022-06-16 10:55:40|81.84|81.76|81.79|81.71|81.84|81.76|81.79|81.71|34
1655376950000|2022-06-16 10:55:50|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|26
1655376960000|2022-06-16 10:56:00|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|157
1655376970000|2022-06-16 10:56:10|81.89||81.89||81.89||81.84||1
1655376980000|2022-06-16 10:56:20|81.84|81.81|81.84|81.76|81.89|81.81|81.84|81.76|26
1655376990000|2022-06-16 10:56:30|81.89||81.84||81.89||81.84||0
1655377000000|2022-06-16 10:56:40|81.89||81.84||81.89||81.84||0
1655377010000|2022-06-16 10:56:50|81.89||81.84||81.89||81.84||30
1655377020000|2022-06-16 10:57:00|||||||||500
1655377030000|2022-06-16 10:57:10|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.71|751
1655377040000|2022-06-16 10:57:20|81.79|81.71|81.79|81.71|81.84|81.71|81.79|81.71|13
1655377060000|2022-06-16 10:57:40|81.84|81.76|81.84|81.71|81.84|81.76|81.84|81.71|29
1655377070000|2022-06-16 10:57:50|81.79||81.79||81.84||81.79||46
1655377080000|2022-06-16 10:58:00|81.84|81.76|81.79|81.71|81.84|81.76|81.79|81.71|205
1655377090000|2022-06-16 10:58:10|81.84||81.84||81.84||81.79||24
1655377100000|2022-06-16 10:58:20|81.79|81.76|81.79|81.71|81.84|81.76|81.79|81.71|129
1655377110000|2022-06-16 10:58:30|81.74|81.66|81.79|81.66|81.79|81.71|81.74|81.66|388
1655377120000|2022-06-16 10:58:40|81.74|81.71|81.79|81.71|81.79|81.71|81.74|81.71|24
1655377130000|2022-06-16 10:58:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|2
1655377140000|2022-06-16 10:59:00|||||||||2
1655377150000|2022-06-16 10:59:10|81.69|81.61|81.74|81.66|81.74|81.66|81.69|81.61|35
1655377160000|2022-06-16 10:59:20|81.69|81.61|81.69|81.61|81.69|81.61|81.69|81.61|36
1655377170000|2022-06-16 10:59:30|81.74|81.66|81.69|81.61|81.74|81.66|81.69|81.61|86
1655377190000|2022-06-16 10:59:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|233
1655377200000|2022-06-16 11:00:00|81.79|81.71|81.94|81.86|81.99|81.86|81.79|81.66|1027
1655377210000|2022-06-16 11:00:10|81.99|81.91|81.99|81.86|82.04|81.91|81.94|81.86|542
1655377220000|2022-06-16 11:00:20|81.94|81.81|81.74|81.66|81.94|81.81|81.74|81.66|311
1655377230000|2022-06-16 11:00:30|81.69|81.61|81.94|81.81|81.94|81.86|81.69|81.61|758
1655377240000|2022-06-16 11:00:40|81.89|81.86|81.89|81.76|81.99|81.91|81.79|81.71|127
1655377250000|2022-06-16 11:00:50|81.94|81.81|81.94|81.81|81.99|81.86|81.89|81.81|0
1655377260000|2022-06-16 11:01:00|81.89|81.86|81.89|81.81|81.94|81.86|81.89|81.81|1473
1655377270000|2022-06-16 11:01:10|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|0
1655377280000|2022-06-16 11:01:20|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|24
1655377290000|2022-06-16 11:01:30|81.84|81.76|81.84|81.71|81.89|81.76|81.79|81.71|88
1655377300000|2022-06-16 11:01:40|81.89|81.76|81.89|81.76|81.89|81.81|81.89|81.76|1
1655377310000|2022-06-16 11:01:50|81.84|81.71|81.84|81.71|81.89|81.76|81.84|81.71|0
1655377320000|2022-06-16 11:02:00|81.79|81.76|81.99|81.86|81.99|81.86|81.79|81.76|122
1655377330000|2022-06-16 11:02:10|81.94|81.81|81.99|81.86|81.99|81.91|81.89|81.76|104
1655377340000|2022-06-16 11:02:20|81.94|81.81|81.89|81.81|81.94|81.86|81.84|81.76|300
1655377350000|2022-06-16 11:02:30|81.94|81.76|81.79|81.66|81.94|81.76|81.79|81.66|53
1655377360000|2022-06-16 11:02:40|81.74|81.61|81.79|81.71|81.79|81.71|81.74|81.61|83
1655377370000|2022-06-16 11:02:50|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|111
1655377380000|2022-06-16 11:03:00|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|16
1655377390000|2022-06-16 11:03:10|81.74|81.71|81.74|81.66|81.79|81.71|81.74|81.66|2
1655377410000|2022-06-16 11:03:30|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.66|9
1655377420000|2022-06-16 11:03:40||81.66||81.71||81.71||81.66|0
1655377430000|2022-06-16 11:03:50|81.74|81.66|81.74|81.66|81.74|81.71|81.74|81.66|1
1655377440000|2022-06-16 11:04:00|||||||||5008
1655377450000|2022-06-16 11:04:10|81.79|81.71|81.79|81.66|81.79|81.71|81.79|81.66|4
1655377460000|2022-06-16 11:04:20||81.71||81.71||81.71||81.66|0
1655377470000|2022-06-16 11:04:30|81.74|81.66|81.74|81.66|81.74|81.71|81.74|81.66|0
1655377480000|2022-06-16 11:04:40|81.79||81.74||81.79||81.74||221
1655377490000|2022-06-16 11:04:50|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.66|422
1655377500000|2022-06-16 11:05:00|||||||||204
1655377510000|2022-06-16 11:05:10|81.84|81.76|81.84|81.76|81.89|81.81|81.84|81.76|669
1655377520000|2022-06-16 11:05:20|81.89|81.81|81.94|81.86|81.94|81.86|81.89|81.81|1032
1655377530000|2022-06-16 11:05:30|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|6
1655377540000|2022-06-16 11:05:40|81.84|81.76|81.84|81.76|81.84|81.81|81.84|81.76|45
1655377550000|2022-06-16 11:05:50|81.89|81.81|81.89|81.76|81.89|81.81|81.89|81.76|63
1655377560000|2022-06-16 11:06:00|81.84|81.81|81.89|81.81|81.89|81.81|81.84|81.76|7
1655377570000|2022-06-16 11:06:10|81.84|81.76|81.89|81.81|81.94|81.81|81.84|81.76|40
1655377580000|2022-06-16 11:06:20|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|0
1655377590000|2022-06-16 11:06:30|81.99||81.94||81.99||81.94||32
1655377600000|2022-06-16 11:06:40|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|0
1655377610000|2022-06-16 11:06:50|81.94|81.86|81.94|81.81|81.94|81.86|81.94|81.81|285
1655377620000|2022-06-16 11:07:00|81.89|81.86|81.89|81.81|81.89|81.86|81.89|81.81|106
1655377630000|2022-06-16 11:07:10|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|1
1655377650000|2022-06-16 11:07:30|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|22
1655377660000|2022-06-16 11:07:40|81.94||81.89||81.94||81.89||11
1655377670000|2022-06-16 11:07:50|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|129
1655377680000|2022-06-16 11:08:00|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|18
1655377700000|2022-06-16 11:08:20|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|55
1655377710000|2022-06-16 11:08:30|81.89|81.81|81.89|81.76|81.89|81.81|81.89|81.76|24
1655377720000|2022-06-16 11:08:40|81.84|81.81|81.89|81.76|81.89|81.81|81.84|81.76|2
1655377730000|2022-06-16 11:08:50|81.84|81.81|81.84|81.76|81.89|81.81|81.84|81.76|2
1655377740000|2022-06-16 11:09:00||81.71||81.76||81.76||81.71|24
1655377750000|2022-06-16 11:09:10||81.71||81.76||81.76||81.71|5
1655377760000|2022-06-16 11:09:20|||||||||1
1655377770000|2022-06-16 11:09:30|||||||||2
1655377790000|2022-06-16 11:09:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|9
1655377800000|2022-06-16 11:10:00|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|38
1655377820000|2022-06-16 11:10:20|||||||||131
1655377830000|2022-06-16 11:10:30|||||||||1
1655377840000|2022-06-16 11:10:40|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|301
1655377850000|2022-06-16 11:10:50|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.71|11
1655377870000|2022-06-16 11:11:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|24
1655377880000|2022-06-16 11:11:20|81.94|81.86|81.94|81.86|81.94|81.86|81.89|81.81|15
1655377890000|2022-06-16 11:11:30||81.81||81.86||81.86||81.81|1
1655377900000|2022-06-16 11:11:40||81.81||81.81||81.81||81.81|0
1655377910000|2022-06-16 11:11:50|81.89||81.89||81.89||81.89||0
1655377920000|2022-06-16 11:12:00|||||||||3
1655377930000|2022-06-16 11:12:10|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|7
1655377960000|2022-06-16 11:12:40|81.89|81.81|81.84|81.76|81.89|81.81|81.84|81.76|10
1655377970000|2022-06-16 11:12:50|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|2
1655377980000|2022-06-16 11:13:00|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|6
1655377990000|2022-06-16 11:13:10|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|10
1655378000000|2022-06-16 11:13:20|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|0
1655378020000|2022-06-16 11:13:40|81.94||81.89||81.94||81.89||8502
1655378030000|2022-06-16 11:13:50|81.94||81.89||81.94||81.89||3
1655378040000|2022-06-16 11:14:00|81.94|81.86|81.89|81.81|81.94|81.86|81.89|81.81|6
1655378050000|2022-06-16 11:14:10|81.94|81.86|81.94|81.86|81.94|81.86|81.89|81.81|5002
1655378060000|2022-06-16 11:14:20|||||||||2500
1655378070000|2022-06-16 11:14:30|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|31
1655378090000|2022-06-16 11:14:50|81.94|81.86|81.94|81.86|81.94|81.91|81.94|81.86|157
1655378130000|2022-06-16 11:15:30|81.89|81.81|81.89|81.81|81.94|81.81|81.89|81.81|303
1655378140000|2022-06-16 11:15:40|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|111
1655378150000|2022-06-16 11:15:50||81.71||81.76||81.76||81.71|18
1655378160000|2022-06-16 11:16:00|||||||||100
1655378180000|2022-06-16 11:16:20|81.79|81.71|81.79|81.71|81.79|81.71|81.79|81.71|483
1655378190000|2022-06-16 11:16:30|||||||||373
1655378200000|2022-06-16 11:16:40|81.74|81.66|81.74|81.66|81.74|81.66|81.74|81.66|286
1655378210000|2022-06-16 11:16:50|81.79|81.71|81.74|81.66|81.79|81.71|81.74|81.66|441
1655378220000|2022-06-16 11:17:00|||||||||753
1655378250000|2022-06-16 11:17:30|||||||||1
1655378260000|2022-06-16 11:17:40|81.79|81.71|81.79|81.71|81.79|81.71|81.74|81.71|87
1655378280000|2022-06-16 11:18:00|81.74|81.66|81.79|81.66|81.79|81.71|81.74|81.66|30
1655378290000|2022-06-16 11:18:10|81.74|81.71|81.79|81.71|81.79|81.71|81.74|81.71|33
1655378310000|2022-06-16 11:18:30|81.74|81.66|81.79|81.71|81.79|81.71|81.74|81.66|10
1655378320000|2022-06-16 11:18:40|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|40
1655378340000|2022-06-16 11:19:00|||||||||24
1655378350000|2022-06-16 11:19:10|||||||||1
1655378360000|2022-06-16 11:19:20||81.71||81.76||81.76||81.71|11
1655378400000|2022-06-16 11:20:00||81.71||81.76||81.76||81.71|35
1655378410000|2022-06-16 11:20:10|81.89|81.81|81.89|81.81|81.89|81.81|81.89|81.81|173
1655378420000|2022-06-16 11:20:20|||||||||116
1655378460000|2022-06-16 11:21:00|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|221
1655378470000|2022-06-16 11:21:10||81.76||81.76||81.76||81.76|2
1655378480000|2022-06-16 11:21:20|81.84|81.81|81.89|81.81|81.89|81.81|81.84|81.81|2
1655378490000|2022-06-16 11:21:30|81.84|81.76|81.84|81.76|81.84|81.76|81.84|81.76|37
1655378500000|2022-06-16 11:21:40|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.71|26
1655378520000|2022-06-16 11:22:00|81.89|81.81|81.89|81.81|81.89|81.81|81.84|81.76|41
1655378540000|2022-06-16 11:22:20|81.84|81.76|81.89|81.81|81.89|81.81|81.84|81.76|147
1655378570000|2022-06-16 11:22:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|22
1655378580000|2022-06-16 11:23:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|10
1655378610000|2022-06-16 11:23:30|82.04|81.96|82.04|81.96|82.04|81.96|81.99|81.91|110
1655378640000|2022-06-16 11:24:00|82.09|82.01|82.09|82.01|82.09|82.01|82.04|81.96|230
1655378660000|2022-06-16 11:24:20|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|5
1655378680000|2022-06-16 11:24:40|||||||||1
1655378690000|2022-06-16 11:24:50|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|456
1655378700000|2022-06-16 11:25:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|8
1655378720000|2022-06-16 11:25:20|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|63
1655378730000|2022-06-16 11:25:30|81.99|81.91|81.99|81.91|81.99|81.96|81.99|81.91|14
1655378740000|2022-06-16 11:25:40||81.86||81.91||81.91||81.86|3
1655378750000|2022-06-16 11:25:50|81.94|81.86|81.94|81.86|81.94|81.86|81.94|81.86|0
1655378760000|2022-06-16 11:26:00|||||||||11
1655378770000|2022-06-16 11:26:10|81.99|81.91|82.09|82.01|82.09|82.01|81.99|81.91|1475
1655378780000|2022-06-16 11:26:20|82.14|82.06|82.44|82.36|82.44|82.36|82.14|82.06|1648
1655378790000|2022-06-16 11:26:30|82.39|82.31|82.39|82.31|82.54|82.46|82.34|82.26|1743
1655378800000|2022-06-16 11:26:40|82.34|82.26|82.44|82.36|82.49|82.41|82.34|82.26|333
1655378810000|2022-06-16 11:26:50|82.39|82.31|82.39|82.26|82.39|82.31|82.34|82.26|90
1655378820000|2022-06-16 11:27:00|82.34|82.31|82.34|82.26|82.39|82.31|82.29|82.21|62
1655378830000|2022-06-16 11:27:10|82.39|82.31|82.49|82.41|82.49|82.41|82.39|82.26|504
1655378840000|2022-06-16 11:27:20|82.54|82.46|82.54|82.46|82.54|82.46|82.44|82.36|412
1655378850000|2022-06-16 11:27:30|82.49|82.41|82.49|82.41|82.49|82.46|82.49|82.41|189
1655378860000|2022-06-16 11:27:40|82.54|82.46|82.54|82.46|82.64|82.56|82.49|82.41|397
1655378870000|2022-06-16 11:27:50|82.59|82.51|82.49|82.41|82.59|82.51|82.49|82.41|402
1655378880000|2022-06-16 11:28:00|82.39|82.31|82.39|82.31|82.44|82.31|82.39|82.31|488
1655378890000|2022-06-16 11:28:10|82.49|82.41|82.59|82.51|82.59|82.51|82.49|82.41|621
1655378900000|2022-06-16 11:28:20|82.54|82.46|82.54|82.41|82.59|82.51|82.54|82.41|77
1655378910000|2022-06-16 11:28:30|82.49|82.46|82.59|82.51|82.59|82.51|82.49|82.46|230
1655378920000|2022-06-16 11:28:40|82.54|82.46|82.54|82.46|82.54|82.51|82.54|82.46|14
1655378930000|2022-06-16 11:28:50|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|22
1655378940000|2022-06-16 11:29:00|82.59|82.41|82.59|82.51|82.59|82.51|82.59|82.41|107
1655378950000|2022-06-16 11:29:10|82.54|82.46|82.59|82.51|82.64|82.56|82.54|82.46|1129
1655378960000|2022-06-16 11:29:20|82.54|82.46|82.54|82.46|82.54|82.51|82.54|82.46|0
1655378970000|2022-06-16 11:29:30|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|36
1655378980000|2022-06-16 11:29:40|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|15
1655378990000|2022-06-16 11:29:50|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.51|5
1655379000000|2022-06-16 11:30:00|82.59|82.51|82.59|82.51|82.59|82.51|82.54|82.46|140
1655379010000|2022-06-16 11:30:10|82.54|82.46|82.64|82.56|82.64|82.56|82.54|82.46|465
1655379030000|2022-06-16 11:30:30|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|86
1655379040000|2022-06-16 11:30:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.51|10
1655379050000|2022-06-16 11:30:50|82.59|82.51|82.59|82.51|82.59|82.56|82.59|82.51|5
1655379060000|2022-06-16 11:31:00|||||||||7
1655379070000|2022-06-16 11:31:10|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.46|49
1655379090000|2022-06-16 11:31:30|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|78
1655379100000|2022-06-16 11:31:40|82.59|82.51|82.54|82.46|82.59|82.51|82.54|82.46|146
1655379110000|2022-06-16 11:31:50|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|271
1655379130000|2022-06-16 11:32:10|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|856
1655379150000|2022-06-16 11:32:30|82.34|82.26|82.44|82.36|82.49|82.41|82.34|82.26|82
1655379160000|2022-06-16 11:32:40|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|127
1655379180000|2022-06-16 11:33:00|82.49|82.41|82.49|82.36|82.49|82.41|82.44|82.36|55
1655379190000|2022-06-16 11:33:10|82.44||82.44||82.44||82.44||0
1655379200000|2022-06-16 11:33:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|2
1655379210000|2022-06-16 11:33:30|82.44|82.36|82.49|82.36|82.49|82.41|82.44|82.36|2
1655379220000|2022-06-16 11:33:40|82.44||82.44||82.49||82.44||2
1655379240000|2022-06-16 11:34:00|||||||||6
1655379250000|2022-06-16 11:34:10|82.49|82.41|82.44|82.36|82.49|82.41|82.44|82.36|269
1655379270000|2022-06-16 11:34:30|||||||||2
1655379280000|2022-06-16 11:34:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|15
1655379290000|2022-06-16 11:34:50|82.44|82.36|82.44|82.36|82.49|82.36|82.44|82.36|32
1655379300000|2022-06-16 11:35:00||82.31||82.36||82.36||82.31|73
1655379310000|2022-06-16 11:35:10|||||||||114
1655379320000|2022-06-16 11:35:20|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|2
1655379330000|2022-06-16 11:35:30|82.54|82.46|82.54|82.46|82.54|82.46|82.54|82.41|2
1655379340000|2022-06-16 11:35:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.36|2
1655379350000|2022-06-16 11:35:50|82.44|82.36|82.44|82.36|82.44|82.41|82.44|82.36|5
1655379360000|2022-06-16 11:36:00|82.49|82.41|82.49|82.41|82.54|82.46|82.49|82.41|101
1655379370000|2022-06-16 11:36:10|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|35
1655379380000|2022-06-16 11:36:20|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|27
1655379390000|2022-06-16 11:36:30|82.64|82.56|82.59|82.51|82.64|82.56|82.59|82.51|2
1655379400000|2022-06-16 11:36:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.51|2
1655379420000|2022-06-16 11:37:00|82.59|82.51|82.64|82.56|82.64|82.56|82.59|82.51|245
1655379430000|2022-06-16 11:37:10|82.69|82.61|82.69|82.61|82.69|82.61|82.64|82.56|37
1655379440000|2022-06-16 11:37:20||82.56||82.61||82.61||82.56|0
1655379450000|2022-06-16 11:37:30|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|102
1655379460000|2022-06-16 11:37:40|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|6
1655379470000|2022-06-16 11:37:50||82.56||82.61||82.61||82.56|0
1655379480000|2022-06-16 11:38:00|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|7
1655379490000|2022-06-16 11:38:10|82.69|82.61|82.69|82.61|82.69|82.61|82.69|82.56|5
1655379500000|2022-06-16 11:38:20|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|53
1655379520000|2022-06-16 11:38:40|82.69|82.61|82.69|82.61|82.69|82.61|82.64|82.56|30
1655379550000|2022-06-16 11:39:10|||||||||8
1655379580000|2022-06-16 11:39:40|82.64|82.56|82.64|82.56|82.64|82.56|82.64|82.56|15
1655379590000|2022-06-16 11:39:50||82.51||82.56||82.56||82.51|0
1655379600000|2022-06-16 11:40:00|82.59|82.51|82.59|82.51|82.59|82.51|82.59|82.51|5
1655379610000|2022-06-16 11:40:10|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|4
1655379620000|2022-06-16 11:40:20|||||||||1
1655379640000|2022-06-16 11:40:40|82.54|82.46|82.54|82.46|82.54|82.51|82.54|82.46|0
1655379660000|2022-06-16 11:41:00|82.49|82.41|82.49|82.41|82.54|82.46|82.49|82.41|49
1655379690000|2022-06-16 11:41:30|82.44|82.36|82.44|82.36|82.44|82.36|82.44|82.36|49
1655379700000|2022-06-16 11:41:40|82.49|82.41|82.49|82.41|82.49|82.41|82.49|82.41|18
1655379710000|2022-06-16 11:41:50|||||||||4
1655379720000|2022-06-16 11:42:00|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|47
1655379730000|2022-06-16 11:42:10|||||||||32
1655379740000|2022-06-16 11:42:20|82.44|82.36|82.39|82.31|82.44|82.36|82.39|82.31|1440
1655379750000|2022-06-16 11:42:30|82.44|82.36|82.44|82.31|82.44|82.36|82.44|82.31|61
1655379760000|2022-06-16 11:42:40||82.36||82.36||82.36||82.36|0
1655379770000|2022-06-16 11:42:50|||||||||22
1655379790000|2022-06-16 11:43:10|82.39|82.31|82.44|82.31|82.44|82.31|82.39|82.31|17
1655379800000|2022-06-16 11:43:20|82.39||82.39||82.44||82.39||0
1655379810000|2022-06-16 11:43:30|||||||||1
1655379830000|2022-06-16 11:43:50|82.34|82.26|82.34|82.26|82.39|82.26|82.34|82.26|6
1655379840000|2022-06-16 11:44:00|82.39||82.34||82.39||82.34||4
1655379850000|2022-06-16 11:44:10|||||||||6
1655379860000|2022-06-16 11:44:20|||||||||6
1655379870000|2022-06-16 11:44:30|82.39|82.21|82.39|82.31|82.39|82.31|82.39|82.21|2
1655379880000|2022-06-16 11:44:40|82.34|82.26|82.34|82.26|82.34|82.31|82.34|82.26|0
1655379890000|2022-06-16 11:44:50|82.39|82.31|82.39|82.26|82.39|82.31|82.39|82.26|2
1655379900000|2022-06-16 11:45:00|82.34|82.31|82.34|82.26|82.34|82.31|82.34|82.26|16
1655379910000|2022-06-16 11:45:10|82.29|82.21|82.34|82.26|82.34|82.26|82.29|82.21|46
1655379920000|2022-06-16 11:45:20|82.29|82.21|82.24|82.16|82.29|82.26|82.24|82.16|57
1655379930000|2022-06-16 11:45:30|82.29||82.24||82.29||82.24||33
1655379940000|2022-06-16 11:45:40|||||||||25
1655379960000|2022-06-16 11:46:00|82.19|82.11|82.19|82.11|82.24|82.11|82.19|82.11|29
1655379970000|2022-06-16 11:46:10|82.24|82.16|82.24|82.16|82.24|82.16|82.19|82.16|9
1655379980000|2022-06-16 11:46:20|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|14
1655379990000|2022-06-16 11:46:30|||||||||100
1655380010000|2022-06-16 11:46:50|82.19|82.11|82.19|82.11|82.19|82.11|82.19|82.11|21
1655380020000|2022-06-16 11:47:00|82.24||82.19||82.24||82.19||11
1655380030000|2022-06-16 11:47:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|2
1655380050000|2022-06-16 11:47:30|82.29||82.24||82.29||82.24||6
1655380060000|2022-06-16 11:47:40|82.29|82.21|82.24|82.16|82.29|82.21|82.24|82.16|5
1655380080000|2022-06-16 11:48:00|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|14
1655380090000|2022-06-16 11:48:10|82.19|82.11|82.24|82.16|82.24|82.16|82.19|82.11|0
1655380100000|2022-06-16 11:48:20||82.11||82.16||82.16||82.11|0
1655380110000|2022-06-16 11:48:30||82.11||82.11||82.16||82.11|0
1655380120000|2022-06-16 11:48:40|82.19|82.16|82.24|82.11|82.24|82.16|82.19|82.11|0
1655380130000|2022-06-16 11:48:50|82.19||82.19||82.19||82.19||0
1655380140000|2022-06-16 11:49:00|82.24||82.19||82.24||82.19||11
1655380150000|2022-06-16 11:49:10|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|0
1655380160000|2022-06-16 11:49:20|82.19|82.11|82.19|82.11|82.24|82.16|82.19|82.11|12
1655380190000|2022-06-16 11:49:50|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.06|22
1655380200000|2022-06-16 11:50:00|||||||||16
1655380210000|2022-06-16 11:50:10|82.19||82.14||82.19||82.14||7
1655380230000|2022-06-16 11:50:30|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|72
1655380240000|2022-06-16 11:50:40|82.14||82.09||82.14||82.09||0
1655380250000|2022-06-16 11:50:50|82.14|82.06|82.14|82.06|82.14|82.06|82.14|82.01|2
1655380260000|2022-06-16 11:51:00|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|13
1655380280000|2022-06-16 11:51:20|82.19||82.14||82.19||82.14||6
1655380300000|2022-06-16 11:51:40||82.01||82.06||82.06||82.01|0
1655380310000|2022-06-16 11:51:50||82.01||82.01||82.06||82.01|0
1655380320000|2022-06-16 11:52:00||82.06||82.06||82.06||82.06|1
1655380330000|2022-06-16 11:52:10|||||||||2
1655380340000|2022-06-16 11:52:20|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|1
1655380350000|2022-06-16 11:52:30|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|168
1655380360000|2022-06-16 11:52:40|82.09|82.01|82.09|82.01|82.09|82.01|82.09|82.01|21
1655380370000|2022-06-16 11:52:50|82.04|81.96|82.09|81.96|82.09|81.96|82.04|81.96|300
1655380380000|2022-06-16 11:53:00||82.01||82.01||82.01||82.01|202
1655380390000|2022-06-16 11:53:10|||||||||143
1655380400000|2022-06-16 11:53:20|||||||||137
1655380410000|2022-06-16 11:53:30|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|107
1655380420000|2022-06-16 11:53:40|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|4
1655380440000|2022-06-16 11:54:00|||||||||1
1655380450000|2022-06-16 11:54:10|||||||||1
1655380470000|2022-06-16 11:54:30|82.04|81.96|82.04|81.96|82.04|81.96|82.04|81.96|118
1655380490000|2022-06-16 11:54:50|||||||||40
1655380500000|2022-06-16 11:55:00|||||||||2
1655380530000|2022-06-16 11:55:30|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|17
1655380540000|2022-06-16 11:55:40|81.99|81.91|82.04|81.96|82.04|81.96|81.99|81.91|2
1655380550000|2022-06-16 11:55:50|82.09|82.01|82.09|81.96|82.09|82.01|82.04|81.96|189
1655380560000|2022-06-16 11:56:00|82.04|82.01|82.04|81.96|82.09|82.01|82.04|81.96|55
1655380570000|2022-06-16 11:56:10|82.09||82.04||82.09||82.04||2
1655380580000|2022-06-16 11:56:20|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|272
1655380590000|2022-06-16 11:56:30|82.04|81.96|82.04|81.96|82.09|82.01|82.04|81.96|313
1655380620000|2022-06-16 11:57:00|||||||||1
1655380630000|2022-06-16 11:57:10|82.09|82.01|82.09|82.01|82.09|82.01|82.04|81.96|134
1655380640000|2022-06-16 11:57:20|82.04|81.96|82.04|81.96|82.09|82.01|82.04|81.96|122
1655380660000|2022-06-16 11:57:40|82.09|82.01|82.09|82.01|82.09|82.01|82.09|81.96|23
1655380670000|2022-06-16 11:57:50|82.14|81.96|82.14|82.06|82.14|82.06|82.14|81.96|51
1655380680000|2022-06-16 11:58:00|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|30
1655380690000|2022-06-16 11:58:10|82.09|82.01|82.09|82.01|82.14|82.06|82.09|82.01|0
1655380700000|2022-06-16 11:58:20|82.14||82.09||82.14||82.09||0
1655380710000|2022-06-16 11:58:30|82.04|81.96|82.09|82.01|82.09|82.01|82.04|81.96|20
1655380730000|2022-06-16 11:58:50|82.14|82.06|82.14|82.01|82.14|82.06|82.14|82.01|2
1655380740000|2022-06-16 11:59:00||82.06||82.06||82.06||82.01|3
1655380750000|2022-06-16 11:59:10|82.19|82.11|82.14|82.06|82.19|82.11|82.14|82.06|48
1655380770000|2022-06-16 11:59:30|82.19||82.14||82.19||82.14||0
1655380780000|2022-06-16 11:59:40|82.19||82.14||82.19||82.14||0
1655380790000|2022-06-16 11:59:50||82.01||82.01||82.06||82.01|9
1655380800000|2022-06-16 12:00:00||82.06||82.01||82.06||82.01|42
1655380810000|2022-06-16 12:00:10|82.19|82.06|82.19|82.06|82.19|82.11|82.19|82.01|4
1655380820000|2022-06-16 12:00:20|82.14|82.11|82.19|82.11|82.19|82.11|82.14|82.11|2
1655380840000|2022-06-16 12:00:40|82.24|82.16|82.24|82.16|82.24|82.16|82.24|82.16|2
1655380850000|2022-06-16 12:00:50||82.11||82.16||82.16||82.11|0
1655380860000|2022-06-16 12:01:00|82.19|82.11|82.24|82.11|82.24|82.11|82.19|82.11|1028
1655380870000|2022-06-16 12:01:10|82.19|82.16|82.24|82.16|82.24|82.16|82.19|82.11|328
1655380880000|2022-06-16 12:01:20|||||||||223
1655380910000|2022-06-16 12:01:50|82.29||82.24||82.29||82.24||152
1655380920000|2022-06-16 12:02:00|82.29|82.21|82.29|82.21|82.29|82.21|82.29|82.21|15
1655380930000|2022-06-16 12:02:10|82.34||82.29||82.34||82.29||16
1655380940000|2022-06-16 12:02:20|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|2
1655380960000|2022-06-16 12:02:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.26|5
1655380970000|2022-06-16 12:02:50|82.34|82.26|82.34|82.26|82.34|82.26|82.34|82.26|0
1655380980000|2022-06-16 12:03:00|||||||||1
1655381010000|2022-06-16 12:03:30|||||||||47
1655381020000|2022-06-16 12:03:40|82.39|82.31|82.39|82.31|82.39|82.31|82.39|82.31|255
1655381030000|2022-06-16 12:03:50|82.44|82.36|82.44|82.31|82.44|82.36|82.44|82.31|11
1655381040000|2022-06-16 12:04:00|82.39|82.36|82.44|82.31|82.44|82.36|82.39|82.31|522
1655381050000|2022-06-16 12:04:10||82.36||82.36||82.36||82.36|0
1655381070000|2022-06-16 12:04:30|||||||||50
1655381080000|2022-06-16 12:04:40|82.37|82.29|82.37|82.29|82.37|82.29|82.37|82.29|0
1655381090000|2022-06-16 12:04:50|82.32|82.24|82.32|82.24|82.32|82.24|82.32|82.24|191
1655381100000|2022-06-16 12:05:00|||||||||1
1655381110000|2022-06-16 12:05:10|82.37|82.29|82.37|82.29|82.37|82.29|82.37|82.29|207
1655381160000|2022-06-16 12:06:00|82.47|82.39|82.47|82.39|82.47|82.39|82.47|82.39|87
1655381170000|2022-06-16 12:06:10|||||||||10
1655381180000|2022-06-16 12:06:20|||||||||7
1655381190000|2022-06-16 12:06:30|||||||||20
1655381200000|2022-06-16 12:06:40|||||||||4
1655381220000|2022-06-16 12:07:00|82.52|82.44|82.52|82.44|82.52|82.44|82.52|82.44|31
1655381240000|2022-06-16 12:07:20||82.39||82.44||82.44||82.39|6
1655381250000|2022-06-16 12:07:30||82.39||82.44||82.44||82.39|3
1655381260000|2022-06-16 12:07:40|||||||||14
1655381270000|2022-06-16 12:07:50|||||||||15
1655381280000|2022-06-16 12:08:00|||||||||6
1655381290000|2022-06-16 12:08:10|82.57|82.49|82.57|82.49|82.57|82.49|82.57|82.49|34
1655381300000|2022-06-16 12:08:20|82.62||82.62||82.62||82.57||694
1655381310000|2022-06-16 12:08:30|82.57|82.54|82.62|82.54|82.62|82.54|82.57|82.54|77
1655381320000|2022-06-16 12:08:40|82.67|82.59|82.67|82.54|82.67|82.59|82.67|82.54|53
1655381330000|2022-06-16 12:08:50|82.62|82.49|82.62|82.54|82.62|82.54|82.62|82.49|0
1655381340000|2022-06-16 12:09:00||82.49||82.54||82.54||82.49|0
1655381360000|2022-06-16 12:09:20|||||||||148
1655381370000|2022-06-16 12:09:30|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|28
1655381380000|2022-06-16 12:09:40|||||||||1
1655381410000|2022-06-16 12:10:10|||||||||7
1655381420000|2022-06-16 12:10:20|||||||||165
1655381470000|2022-06-16 12:11:10|||||||||11
1655381490000|2022-06-16 12:11:30|82.72|82.64|82.72|82.59|82.72|82.64|82.72|82.59|168
1655381500000|2022-06-16 12:11:40||82.64||82.64||82.64||82.64|0
1655381540000|2022-06-16 12:12:20|82.77|82.59|82.77|82.64|82.77|82.64|82.77|82.59|136
1655381550000|2022-06-16 12:12:30|82.72||82.72||82.77||82.72||36
1655381560000|2022-06-16 12:12:40|82.67|82.59|82.67|82.59|82.72|82.59|82.67|82.59|115
1655381570000|2022-06-16 12:12:50|82.72|82.64|82.72|82.64|82.72|82.64|82.72|82.64|0
1655381590000|2022-06-16 12:13:10||82.59||82.59||82.59||82.59|7
1655381600000|2022-06-16 12:13:20|82.77|82.64|82.77|82.69|82.77|82.69|82.77|82.64|70
1655381620000|2022-06-16 12:13:40|82.72|82.64|82.77|82.64|82.77|82.64|82.72|82.64|26
1655381630000|2022-06-16 12:13:50|82.72|82.59|82.72|82.59|82.72|82.59|82.72|82.59|100
1655381640000|2022-06-16 12:14:00|82.77|82.64|82.77|82.69|82.77|82.69|82.72|82.64|28
1655381650000|2022-06-16 12:14:10||82.64||82.64||82.64||82.64|9
1655381660000|2022-06-16 12:14:20|82.72||82.72||82.77||82.72||14
1655381670000|2022-06-16 12:14:30|||||||||40
1655381680000|2022-06-16 12:14:40|||||||||29
1655381690000|2022-06-16 12:14:50|82.77|82.69|82.77|82.64|82.77|82.69|82.77|82.64|26
1655381700000|2022-06-16 12:15:00|82.72|82.69|82.72|82.64|82.77|82.69|82.72|82.64|11
1655381720000|2022-06-16 12:15:20|||||||||16
1655381730000|2022-06-16 12:15:30|82.67|82.59|82.72|82.59|82.72|82.59|82.67|82.59|27
1655381740000|2022-06-16 12:15:40||82.64||82.64||82.64||82.59|1
1655381750000|2022-06-16 12:15:50|82.77|82.59|82.77|82.64|82.77|82.64|82.77|82.59|28
1655381760000|2022-06-16 12:16:00||82.69||82.64||82.69||82.64|0
1655381770000|2022-06-16 12:16:10|82.72||82.72||82.72||82.72||0
1655381790000|2022-06-16 12:16:30|||||||||10
1655381800000|2022-06-16 12:16:40|||||||||7
1655381840000|2022-06-16 12:17:20|82.67|82.59|82.67|82.59|82.72|82.59|82.67|82.59|26
1655381860000|2022-06-16 12:17:40|82.62|82.54|82.62|82.54|82.62|82.54|82.62|82.54|91
1655381870000|2022-06-16 12:17:50||82.49||82.54||82.54||82.49|22
1655381880000|2022-06-16 12:18:00|||||||||2
1655381890000|2022-06-16 12:18:10|82.57|82.49|82.57|82.49|82.62|82.49|82.57|82.49|10
1655381900000|2022-06-16 12:18:20||82.44||82.49||82.49||82.44|0
1655381910000|2022-06-16 12:18:30|82.62||82.57||82.62||82.57||76
1655381920000|2022-06-16 12:18:40|82.52|82.44|82.52|82.44|82.52|82.44|82.52|82.44|2
1655381940000|2022-06-16 12:19:00|82.57||82.52||82.57||82.52||24
1655381950000|2022-06-16 12:19:10|82.57|82.39|82.52|82.39|82.57|82.39|82.52|82.39|740
1655381960000|2022-06-16 12:19:20|||||||||5
1655381970000|2022-06-16 12:19:30|82.47||82.47||82.52||82.47||2
1655381980000|2022-06-16 12:19:40|82.52||82.52||82.52||82.47||0
1655381990000|2022-06-16 12:19:50|82.47||82.47||82.47||82.47||0
1655382000000|2022-06-16 12:20:00|82.52|82.44|82.52|82.39|82.52|82.44|82.52|82.39|77
1655382010000|2022-06-16 12:20:10|82.57|82.44|82.57|82.44|82.57|82.49|82.57|82.44|0
1655382020000|2022-06-16 12:20:20||82.49||82.44||82.49||82.44|0
1655382030000|2022-06-16 12:20:30|82.52|82.49|82.57|82.44|82.57|82.49|82.52|82.44|0
1655382050000|2022-06-16 12:20:50||82.49||82.49||82.49||82.49|0
1655382060000|2022-06-16 12:21:00|82.62|82.54|82.62|82.54|82.62|82.54|82.62|82.49|2
1655382070000|2022-06-16 12:21:10||82.49||82.49||82.49||82.49|0
1655382080000|2022-06-16 12:21:20|82.57||82.57||82.57||82.57||0
1655382090000|2022-06-16 12:21:30||82.44||82.44||82.49||82.44|0
1655382100000|2022-06-16 12:21:40|82.52||82.52||82.52||82.52||0
1655382110000|2022-06-16 12:21:50|82.57|82.49|82.57|82.49|82.57|82.49|82.57|82.49|1
1655382120000|2022-06-16 12:22:00|82.62||82.57||82.62||82.57||0
1655382130000|2022-06-16 12:22:10|82.62|82.44|82.62|82.54|82.62|82.54|82.62|82.44|1
1655382140000|2022-06-16 12:22:20|82.67|82.49|82.67|82.54|82.67|82.54|82.67|82.49|24
1655382150000|2022-06-16 12:22:30|82.62||82.62||82.62||82.62||0
1655382160000|2022-06-16 12:22:40|82.67||82.62||82.67||82.62||255
1655382210000|2022-06-16 12:23:30|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|2
1655382240000|2022-06-16 12:24:00|82.72||82.67||82.72||82.67||1
1655382300000|2022-06-16 12:25:00|82.62|82.54|82.67|82.54|82.67|82.54|82.62|82.54|2
1655382320000|2022-06-16 12:25:20|82.62|82.59|82.67|82.59|82.67|82.59|82.62|82.59|0
1655382340000|2022-06-16 12:25:40||82.54||82.54||82.54||82.54|0
1655382350000|2022-06-16 12:25:50||82.59||82.54||82.59||82.54|285
1655382360000|2022-06-16 12:26:00||82.59||82.59||82.59||82.59|305
1655382370000|2022-06-16 12:26:10|||||||||40
1655382390000|2022-06-16 12:26:30|||||||||120
1655382400000|2022-06-16 12:26:40|82.62|82.54|82.57|82.44|82.62|82.54|82.57|82.44|47
1655382410000|2022-06-16 12:26:50||82.49||82.49||82.49||82.49|0
1655382420000|2022-06-16 12:27:00||82.44||82.49||82.49||82.44|0
1655382460000|2022-06-16 12:27:40|82.62|82.54|82.62|82.54|82.62|82.54|82.62|82.54|3
1655382520000|2022-06-16 12:28:40|82.67||82.67||82.67||82.67||3
1655382530000|2022-06-16 12:28:50||82.59||82.59||82.59||82.54|0
1655382540000|2022-06-16 12:29:00||82.54||82.54||82.54||82.54|0
1655382550000|2022-06-16 12:29:10|82.62|82.49|82.62|82.49|82.62|82.49|82.62|82.49|0
1655382560000|2022-06-16 12:29:20|82.57||82.57||82.57||82.57||500
1655382570000|2022-06-16 12:29:30|82.62|82.44|82.62|82.49|82.62|82.49|82.62|82.44|13
1655382580000|2022-06-16 12:29:40|82.57||82.57||82.57||82.57||0
1655382590000|2022-06-16 12:29:50|82.62||82.62||82.62||82.62||222
1655382600000|2022-06-16 12:30:00|82.57||82.57||82.62||82.57||3000
1655382610000|2022-06-16 12:30:10|82.62|82.54|82.82|82.69|82.87|82.69|82.62|82.54|107
1655382620000|2022-06-16 12:30:20|82.77|82.64|82.77|82.69|82.82|82.69|82.72|82.64|114
1655382630000|2022-06-16 12:30:30|82.72|82.64|82.72|82.64|82.77|82.69|82.72|82.64|0
1655382640000|2022-06-16 12:30:40|82.77|82.69|82.72|82.64|82.77|82.69|82.72|82.64|72
1655382650000|2022-06-16 12:30:50|||||||||12
1655382660000|2022-06-16 12:31:00|82.77|82.69|82.77|82.64|82.77|82.69|82.77|82.64|12
1655382670000|2022-06-16 12:31:10|82.82|82.69|82.82|82.69|82.82|82.69|82.82|82.64|6
1655382680000|2022-06-16 12:31:20|82.77|82.64|82.77|82.64|82.77|82.64|82.72|82.64|200
1655382690000|2022-06-16 12:31:30||82.69||82.69||82.69||82.69|0
1655382700000|2022-06-16 12:31:40||82.64||82.64||82.64||82.64|1
1655382710000|2022-06-16 12:31:50|82.72|82.69|82.77|82.64|82.77|82.69|82.72|82.64|2
1655382720000|2022-06-16 12:32:00|82.72|82.59|82.72|82.59|82.72|82.64|82.67|82.59|61
1655382730000|2022-06-16 12:32:10|82.67|82.64|82.72|82.64|82.72|82.64|82.67|82.64|0
1655382740000|2022-06-16 12:32:20|82.77|82.69|82.77|82.64|82.77|82.69|82.77|82.64|1
1655382750000|2022-06-16 12:32:30|82.72|82.69|82.77|82.64|82.77|82.69|82.72|82.64|0
1655382760000|2022-06-16 12:32:40|82.72||82.72||82.72||82.72||1
1655382770000|2022-06-16 12:32:50||82.59||82.59||82.59||82.59|0
1655382780000|2022-06-16 12:33:00|82.77|82.64|82.72|82.64|82.77|82.69|82.72|82.64|20
1655382790000|2022-06-16 12:33:10||82.59||82.59||82.59||82.59|0
1655382800000|2022-06-16 12:33:20|82.67|82.64|82.72|82.64|82.72|82.64|82.67|82.59|1
1655382810000|2022-06-16 12:33:30|82.77|82.69|82.77|82.64|82.77|82.69|82.77|82.64|1
1655382820000|2022-06-16 12:33:40|82.72||82.72||82.72||82.72||0
1655382830000|2022-06-16 12:33:50||82.59||82.64||82.64||82.59|0
1655382840000|2022-06-16 12:34:00||82.59||82.64||82.64||82.59|0
1655382850000|2022-06-16 12:34:10|82.77|82.59|82.72|82.64|82.77|82.64|82.72|82.59|36
1655382860000|2022-06-16 12:34:20||82.59||82.64||82.64||82.59|0
1655382870000|2022-06-16 12:34:30|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|0
1655382880000|2022-06-16 12:34:40|82.72|82.64|82.72|82.64|82.72|82.64|82.72|82.59|13
1655382890000|2022-06-16 12:34:50|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|6
1655382900000|2022-06-16 12:35:00|82.72|82.54|82.62|82.54|82.72|82.54|82.62|82.54|9
1655382920000|2022-06-16 12:35:20|82.67|82.59|82.72|82.59|82.72|82.59|82.62|82.54|2
1655382930000|2022-06-16 12:35:30|82.67|82.64|82.72|82.64|82.72|82.64|82.67|82.59|23
1655382960000|2022-06-16 12:36:00|82.77|82.69|82.72|82.64|82.82|82.69|82.72|82.64|21
1655382970000|2022-06-16 12:36:10|82.77|82.69|82.77|82.69|82.77|82.69|82.77|82.64|20
1655382980000|2022-06-16 12:36:20||82.64||82.69||82.69||82.64|0
1655382990000|2022-06-16 12:36:30|82.82|82.74|82.87|82.74|82.87|82.74|82.82|82.69|2
1655383000000|2022-06-16 12:36:40|82.82||82.82||82.87||82.82||6
1655383010000|2022-06-16 12:36:50|82.87||82.82||82.87||82.82||0
1655383020000|2022-06-16 12:37:00|82.87|82.69|82.77|82.69|82.87|82.69|82.77|82.69|44
1655383030000|2022-06-16 12:37:10|82.82|82.64|82.87|82.74|82.87|82.74|82.82|82.64|2
1655383040000|2022-06-16 12:37:20|82.82|82.79|82.82|82.69|82.87|82.79|82.77|82.69|1277
1655383050000|2022-06-16 12:37:30||82.74||82.74||82.74||82.69|0
1655383060000|2022-06-16 12:37:40||82.69||82.74||82.74||82.69|0
1655383070000|2022-06-16 12:37:50|||||||||1
1655383080000|2022-06-16 12:38:00||82.69||82.74||82.74||82.69|1
1655383090000|2022-06-16 12:38:10|82.87|82.69|82.87|82.74|82.87|82.74|82.87|82.69|18
1655383100000|2022-06-16 12:38:20|82.82||82.82||82.87||82.82||0
1655383120000|2022-06-16 12:38:40|82.87||82.87||82.87||82.87||1
1655383130000|2022-06-16 12:38:50|82.82||82.82||82.87||82.82||2
1655383140000|2022-06-16 12:39:00||82.69||82.69||82.74||82.69|21
1655383150000|2022-06-16 12:39:10|82.77|82.74|82.82|82.74|82.82|82.74|82.77|82.74|10
1655383160000|2022-06-16 12:39:20|||||||||7
1655383170000|2022-06-16 12:39:30||82.69||82.74||82.74||82.69|14
1655383180000|2022-06-16 12:39:40|82.87|82.79|82.87|82.79|82.87|82.79|82.82|82.74|21
1655383190000|2022-06-16 12:39:50|82.82|82.74|82.87|82.74|82.87|82.74|82.82|82.74|12
1655383200000|2022-06-16 12:40:00|82.82||82.82||82.82||82.82||11
1655383210000|2022-06-16 12:40:10|82.87||82.82||82.87||82.82||12
1655383220000|2022-06-16 12:40:20|82.87||82.82||82.87||82.82||15
1655383230000|2022-06-16 12:40:30|82.87|82.69|82.77|82.69|82.87|82.69|82.77|82.69|3518
1655383240000|2022-06-16 12:40:40|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|3018
1655383250000|2022-06-16 12:40:50|82.77|82.69|82.82|82.69|82.82|82.69|82.77|82.69|1
1655383260000|2022-06-16 12:41:00|82.77|82.74|82.77|82.69|82.82|82.74|82.77|82.69|3
1655383290000|2022-06-16 12:41:30||82.64||82.69||82.69||82.64|91
1655383300000|2022-06-16 12:41:40||82.64||82.69||82.69||82.64|1
1655383310000|2022-06-16 12:41:50|||||||||651
1655383320000|2022-06-16 12:42:00|82.82|82.74|82.77|82.69|82.82|82.74|82.77|82.69|25
1655383330000|2022-06-16 12:42:10|82.72|82.64|82.72|82.64|82.72|82.69|82.72|82.64|24
1655383340000|2022-06-16 12:42:20|82.77|82.59|82.72|82.59|82.77|82.59|82.72|82.59|1678
1655383350000|2022-06-16 12:42:30|82.67||82.67||82.67||82.67||0
1655383360000|2022-06-16 12:42:40|82.72||82.67||82.72||82.67||1652
1655383370000|2022-06-16 12:42:50|82.72||82.67||82.72||82.67||102
1655383380000|2022-06-16 12:43:00|82.72||82.67||82.72||82.67||0
1655383400000|2022-06-16 12:43:20|82.62|82.54|82.62|82.54|82.62|82.54|82.62|82.54|58
1655383410000|2022-06-16 12:43:30|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|0
1655383420000|2022-06-16 12:43:40|82.72||82.67||82.72||82.67||0
1655383430000|2022-06-16 12:43:50|82.72|82.64|82.77|82.64|82.77|82.64|82.72|82.64|88
1655383440000|2022-06-16 12:44:00|82.72||82.72||82.72||82.72||0
1655383450000|2022-06-16 12:44:10|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|10
1655383470000|2022-06-16 12:44:30|82.62|82.54|82.67|82.59|82.67|82.59|82.62|82.54|1
1655383500000|2022-06-16 12:45:00|82.72|82.64|82.72|82.64|82.72|82.64|82.72|82.64|32
1655383530000|2022-06-16 12:45:30|||||||||224
1655383540000|2022-06-16 12:45:40||82.59||82.64||82.64||82.59|0
1655383560000|2022-06-16 12:46:00|||||||||2
1655383570000|2022-06-16 12:46:10|||||||||14
1655383580000|2022-06-16 12:46:20|||||||||2
1655383590000|2022-06-16 12:46:30|||||||||79
1655383600000|2022-06-16 12:46:40|||||||||46
1655383610000|2022-06-16 12:46:50|||||||||83
1655383630000|2022-06-16 12:47:10|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.54|71
1655383660000|2022-06-16 12:47:40||82.54||82.54||82.54||82.54|0
1655383670000|2022-06-16 12:47:50||82.59||82.59||82.59||82.59|0
1655383680000|2022-06-16 12:48:00||82.54||82.59||82.59||82.54|0
1655383710000|2022-06-16 12:48:30||82.54||82.54||82.59||82.54|113
1655383720000|2022-06-16 12:48:40|82.62||82.62||82.62||82.62||0
1655383770000|2022-06-16 12:49:30|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|21
1655383780000|2022-06-16 12:49:40|82.62|82.54|82.62|82.54|82.62|82.54|82.62|82.54|0
1655383800000|2022-06-16 12:50:00|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.54|38
1655383810000|2022-06-16 12:50:10||82.54||82.59||82.59||82.54|0
1655383820000|2022-06-16 12:50:20|82.62|82.54|82.62|82.54|82.62|82.59|82.62|82.54|31
1655383840000|2022-06-16 12:50:40|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|17
1655383850000|2022-06-16 12:50:50|82.62|82.54|82.62|82.54|82.67|82.54|82.62|82.54|2
1655383860000|2022-06-16 12:51:00|||||||||2
1655383870000|2022-06-16 12:51:10|82.67||82.67||82.67||82.67||0
1655383880000|2022-06-16 12:51:20|82.62||82.62||82.62||82.62||0
1655383890000|2022-06-16 12:51:30|||||||||3
1655383920000|2022-06-16 12:52:00|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|2
1655383940000|2022-06-16 12:52:20|82.72|82.64|82.72|82.64|82.72|82.64|82.72|82.59|1
1655383950000|2022-06-16 12:52:30|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|1
1655383970000|2022-06-16 12:52:50|||||||||1
1655384000000|2022-06-16 12:53:20|82.72|82.64|82.72|82.64|82.72|82.64|82.72|82.64|18
1655384010000|2022-06-16 12:53:30|||||||||1
1655384020000|2022-06-16 12:53:40|||||||||108
1655384040000|2022-06-16 12:54:00|82.77|82.69|82.77|82.69|82.77|82.69|82.77|82.69|108
1655384050000|2022-06-16 12:54:10|82.72|82.64|82.77|82.64|82.77|82.64|82.72|82.64|96
1655384070000|2022-06-16 12:54:30||82.69||82.69||82.69||82.69|0
1655384090000|2022-06-16 12:54:50|82.72|82.64|82.72|82.59|82.72|82.64|82.72|82.59|1
1655384110000|2022-06-16 12:55:10||82.64||82.64||82.64||82.59|0
1655384120000|2022-06-16 12:55:20||82.59||82.64||82.64||82.59|0
1655384130000|2022-06-16 12:55:30||82.59||82.59||82.59||82.59|0
1655384140000|2022-06-16 12:55:40|82.67|82.64|82.67|82.59|82.67|82.64|82.67|82.59|0
1655384150000|2022-06-16 12:55:50|82.72|82.54|82.67|82.54|82.72|82.54|82.67|82.54|0
1655384160000|2022-06-16 12:56:00|82.72|82.59|82.67|82.54|82.72|82.59|82.67|82.54|0
1655384170000|2022-06-16 12:56:10|82.62||82.62||82.62||82.62||0
1655384180000|2022-06-16 12:56:20|82.67||82.67||82.67||82.67||506
1655384190000|2022-06-16 12:56:30|82.62||82.67||82.67||82.62||0
1655384200000|2022-06-16 12:56:40|82.62||82.62||82.62||82.62||1
1655384210000|2022-06-16 12:56:50|82.57|82.49|82.57|82.49|82.57|82.49|82.57|82.49|183
1655384230000|2022-06-16 12:57:10||82.44||82.44||82.44||82.44|0
1655384240000|2022-06-16 12:57:20|82.52|82.49|82.52|82.44|82.52|82.49|82.52|82.44|596
1655384250000|2022-06-16 12:57:30||82.39||82.44||82.44||82.39|2
1655384260000|2022-06-16 12:57:40|||||||||1
1655384270000|2022-06-16 12:57:50||82.39||82.44||82.44||82.39|0
1655384300000|2022-06-16 12:58:20||82.39||82.44||82.44||82.39|0
1655384320000|2022-06-16 12:58:40||82.39||82.39||82.44||82.39|0
1655384330000|2022-06-16 12:58:50||82.44||82.44||82.44||82.39|0
1655384340000|2022-06-16 12:59:00||82.39||82.39||82.39||82.39|0
1655384350000|2022-06-16 12:59:10||82.44||82.39||82.44||82.39|0
1655384360000|2022-06-16 12:59:20||82.44||82.39||82.44||82.39|0
1655384370000|2022-06-16 12:59:30|82.47|82.44|82.52|82.44|82.52|82.44|82.47|82.44|31
1655384390000|2022-06-16 12:59:50|||||||||1
1655384410000|2022-06-16 13:00:10|82.47|82.39|82.47|82.39|82.47|82.39|82.47|82.39|23
1655384430000|2022-06-16 13:00:30||82.34||82.34||82.34||82.34|43
1655384440000|2022-06-16 13:00:40|82.42||82.42||82.42||82.42||0
1655384460000|2022-06-16 13:01:00|82.37|82.29|82.37|82.29|82.37|82.29|82.37|82.29|17
1655384470000|2022-06-16 13:01:10|||||||||20
1655384480000|2022-06-16 13:01:20|||||||||12
1655384490000|2022-06-16 13:01:30|||||||||559
1655384520000|2022-06-16 13:02:00|82.42|82.34|82.42|82.34|82.42|82.34|82.42|82.34|9011
1655384540000|2022-06-16 13:02:20|82.47|82.39|82.47|82.39|82.47|82.39|82.47|82.39|392
1655384560000|2022-06-16 13:02:40|||||||||7678
1655384570000|2022-06-16 13:02:50|||||||||1
1655384580000|2022-06-16 13:03:00|82.52|82.44|82.52|82.44|82.52|82.44|82.52|82.44|4
1655384600000|2022-06-16 13:03:20||82.39||82.44||82.44||82.39|5002
1655384610000|2022-06-16 13:03:30||82.39||82.39||82.39||82.39|0
1655384620000|2022-06-16 13:03:40|82.47|82.44|82.47|82.39|82.47|82.44|82.47|82.39|0
1655384630000|2022-06-16 13:03:50|||||||||98
1655384660000|2022-06-16 13:04:20|82.42|82.34|82.42|82.34|82.42|82.34|82.42|82.34|23
1655384670000|2022-06-16 13:04:30||82.29||82.34||82.34||82.29|7
1655384680000|2022-06-16 13:04:40|82.47||82.47||82.47||82.47||1
1655384690000|2022-06-16 13:04:50||82.39||82.39||82.39||82.39|0
1655384700000|2022-06-16 13:05:00|||||||||780
1655384740000|2022-06-16 13:05:40|82.42|82.34|82.42|82.34|82.42|82.34|82.42|82.34|1
1655384770000|2022-06-16 13:06:10|82.37|82.29|82.37|82.29|82.37|82.29|82.37|82.29|4000
1655384800000|2022-06-16 13:06:40|82.32|82.24|82.37|82.24|82.37|82.24|82.32|82.24|37
1655384810000|2022-06-16 13:06:50|82.32||82.32||82.32||82.32||0
1655384820000|2022-06-16 13:07:00|82.37|82.29|82.37|82.29|82.37|82.29|82.37|82.29|41
1655384830000|2022-06-16 13:07:10||82.24||82.24||82.24||82.24|0
1655384840000|2022-06-16 13:07:20||82.29||82.29||82.29||82.29|0
1655384850000|2022-06-16 13:07:30|||||||||1
1655384870000|2022-06-16 13:07:50|82.42|82.34|82.42|82.29|82.42|82.34|82.42|82.29|9
1655384890000|2022-06-16 13:08:10|82.37|82.34|82.37|82.29|82.37|82.34|82.37|82.29|1250
1655384900000|2022-06-16 13:08:20|82.42||82.37||82.42||82.37||2
1655384920000|2022-06-16 13:08:40|||||||||39
1655384930000|2022-06-16 13:08:50|82.42|82.34|82.42|82.34|82.42|82.34|82.42|82.34|63
1655384950000|2022-06-16 13:09:10|82.47|82.39|82.47|82.39|82.47|82.39|82.47|82.39|84
1655384960000|2022-06-16 13:09:20|82.42|82.34|82.42|82.34|82.42|82.34|82.42|82.34|0
1655384990000|2022-06-16 13:09:50|||||||||777
1655385010000|2022-06-16 13:10:10|82.37|82.29|82.37|82.29|82.37|82.29|82.37|82.29|1409
1655385020000|2022-06-16 13:10:20|82.42|82.34|82.42|82.34|82.42|82.34|82.42|82.34|3
1655385030000|2022-06-16 13:10:30|||||||||1
1655385090000|2022-06-16 13:11:30|82.47|82.39|82.47|82.39|82.47|82.39|82.47|82.39|1482
1655385110000|2022-06-16 13:11:50||82.34||82.34||82.34||82.34|1403
1655385120000|2022-06-16 13:12:00||82.39||82.39||82.39||82.34|0
1655385130000|2022-06-16 13:12:10||82.34||82.39||82.39||82.34|0
1655385140000|2022-06-16 13:12:20||82.34||82.34||82.34||82.34|1000
1655385150000|2022-06-16 13:12:30|82.42||82.42||82.42||82.42||0
1655385200000|2022-06-16 13:13:20|||||||||582
1655385260000|2022-06-16 13:14:20|82.47|82.39|82.47|82.39|82.47|82.39|82.47|82.39|188
1655385270000|2022-06-16 13:14:30|||||||||81
1655385330000|2022-06-16 13:15:30|82.42|82.34|82.42|82.34|82.42|82.34|82.42|82.34|750
1655385350000|2022-06-16 13:15:50|82.47|82.39|82.47|82.34|82.47|82.39|82.47|82.34|15
1655385360000|2022-06-16 13:16:00||82.39||82.34||82.39||82.34|0
1655385370000|2022-06-16 13:16:10|82.42|82.39|82.47|82.39|82.47|82.39|82.42|82.39|18
1655385380000|2022-06-16 13:16:20|82.42|82.34|82.42|82.34|82.42|82.34|82.42|82.34|4
1655385420000|2022-06-16 13:17:00|82.37|82.29|82.37|82.29|82.37|82.29|82.32|82.24|169
1655385430000|2022-06-16 13:17:10||82.24||82.29||82.29||82.24|9000
1655385440000|2022-06-16 13:17:20||82.24||82.24||82.24||82.24|0
1655385450000|2022-06-16 13:17:30|82.32||82.32||82.32||82.32||0
1655385460000|2022-06-16 13:17:40|82.37||82.32||82.37||82.32||6
1655385470000|2022-06-16 13:17:50|82.37||82.37||82.37||82.37||8031
1655385480000|2022-06-16 13:18:00||82.29||82.24||82.29||82.24|0
1655385500000|2022-06-16 13:18:20|82.32||82.37||82.37||82.32||5905
1655385510000|2022-06-16 13:18:30||82.29||82.29||82.29||82.29|301
1655385540000|2022-06-16 13:19:00|82.32|82.24|82.32|82.24|82.32|82.24|82.32|82.24|65
1655385550000|2022-06-16 13:19:10|||||||||1700
1655385560000|2022-06-16 13:19:20|82.37|82.29|82.37|82.24|82.37|82.29|82.37|82.24|20
1655385570000|2022-06-16 13:19:30|82.32||82.32||82.32||82.32||0
1655385580000|2022-06-16 13:19:40|||||||||2500
1655385600000|2022-06-16 13:20:00|||||||||6
1655385610000|2022-06-16 13:20:10|||||||||7
1655385630000|2022-06-16 13:20:30|||||||||1
1655385640000|2022-06-16 13:20:40|82.27|82.19|82.27|82.19|82.27|82.19|82.27|82.19|22
1655385650000|2022-06-16 13:20:50|82.22|82.14|82.22|82.14|82.22|82.14|82.22|82.14|11
1655385670000|2022-06-16 13:21:10|||||||||500
1655385680000|2022-06-16 13:21:20|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|0
1655385690000|2022-06-16 13:21:30|||||||||1
1655385700000|2022-06-16 13:21:40|82.22||82.22||82.22||82.22||54
1655385710000|2022-06-16 13:21:50|82.17||82.17||82.17||82.17||0
1655385720000|2022-06-16 13:22:00|82.22|82.14|82.22|82.14|82.22|82.14|82.22|82.14|51
1655385760000|2022-06-16 13:22:40|82.27|82.19|82.27|82.19|82.27|82.19|82.27|82.19|160
1655385790000|2022-06-16 13:23:10|82.22|82.14|82.22|82.14|82.22|82.14|82.22|82.14|17
1655385830000|2022-06-16 13:23:50|||||||||13
1655385840000|2022-06-16 13:24:00|82.27|82.19|82.27|82.19|82.27|82.19|82.27|82.19|14
1655385850000|2022-06-16 13:24:10|82.22|82.14|82.22|82.14|82.22|82.19|82.22|82.14|0
1655385860000|2022-06-16 13:24:20|82.17|82.09|82.12|82.04|82.17|82.09|82.12|82.04|233
1655385870000|2022-06-16 13:24:30|||||||||22
1655385880000|2022-06-16 13:24:40|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|0
1655385890000|2022-06-16 13:24:50|82.12|82.04|82.17|82.09|82.17|82.09|82.12|82.04|1
1655385900000|2022-06-16 13:25:00|82.22||82.22||82.22||82.22||14
1655385910000|2022-06-16 13:25:10|82.17||82.17||82.17||82.17||0
1655385940000|2022-06-16 13:25:40|||||||||1000
1655385950000|2022-06-16 13:25:50|82.12|82.04|82.17|82.04|82.17|82.04|82.12|82.04|13
1655385960000|2022-06-16 13:26:00|82.12|82.09|82.17|82.09|82.17|82.09|82.12|82.09|0
1655385970000|2022-06-16 13:26:10|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|1
1655385980000|2022-06-16 13:26:20||81.99||82.04||82.04||81.99|0
1655385990000|2022-06-16 13:26:30|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|5
1655386000000|2022-06-16 13:26:40|||||||||250
1655386020000|2022-06-16 13:27:00|82.22|82.14|82.22|82.14|82.22|82.14|82.22|82.14|48
1655386040000|2022-06-16 13:27:20|82.27|82.19|82.27|82.19|82.27|82.19|82.27|82.19|142
1655386050000|2022-06-16 13:27:30||82.14||82.14||82.14||82.14|1220
1655386060000|2022-06-16 13:27:40|82.22||82.27||82.27||82.22||1
1655386070000|2022-06-16 13:27:50|82.22||82.22||82.22||82.22||0
1655386090000|2022-06-16 13:28:10|82.27|82.19|82.27|82.14|82.27|82.19|82.22|82.14|30
1655386110000|2022-06-16 13:28:30|82.22||82.27||82.27||82.22||38
1655386120000|2022-06-16 13:28:40|||||||||1
1655386130000|2022-06-16 13:28:50|82.22||82.22||82.22||82.22||0
1655386150000|2022-06-16 13:29:10|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|21
1655386160000|2022-06-16 13:29:20|||||||||6
1655386170000|2022-06-16 13:29:30|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|7
1655386200000|2022-06-16 13:30:00|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|11
1655386210000|2022-06-16 13:30:10|82.12|82.04|82.12|82.04|82.17|82.09|82.12|82.04|130
1655386220000|2022-06-16 13:30:20|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|18
1655386230000|2022-06-16 13:30:30|82.12|82.04|82.17|82.09|82.17|82.09|82.12|82.04|35
1655386250000|2022-06-16 13:30:50|82.22|82.14|82.22|82.14|82.22|82.14|82.22|82.14|3
1655386260000|2022-06-16 13:31:00|82.17|82.09|82.17|82.09|82.17|82.14|82.17|82.09|0
1655386270000|2022-06-16 13:31:10|82.22|82.14|82.22|82.14|82.22|82.14|82.17|82.09|18
1655386280000|2022-06-16 13:31:20|82.27||82.27||82.27||82.27||15
1655386290000|2022-06-16 13:31:30|82.22||82.22||82.27||82.22||3668
1655386300000|2022-06-16 13:31:40|82.27|82.19|82.27|82.19|82.27|82.19|82.27|82.14|22
1655386310000|2022-06-16 13:31:50|82.22|82.14|82.22|82.14|82.22|82.14|82.22|82.14|1
1655386320000|2022-06-16 13:32:00|82.17|82.09|82.27|82.19|82.27|82.19|82.17|82.09|25
1655386330000|2022-06-16 13:32:10|82.22|82.14|82.22|82.14|82.27|82.14|82.22|82.14|17
1655386340000|2022-06-16 13:32:20|82.27|82.19|82.27|82.19|82.27|82.19|82.22|82.14|1360
1655386350000|2022-06-16 13:32:30|82.32|82.24|82.32|82.24|82.32|82.24|82.32|82.24|71
1655386370000|2022-06-16 13:32:50||82.19||82.24||82.24||82.19|13
1655386380000|2022-06-16 13:33:00|82.27|82.19|82.22|82.14|82.32|82.19|82.22|82.14|2
1655386390000|2022-06-16 13:33:10|82.27|82.19|82.27|82.19|82.27|82.19|82.27|82.19|26
1655386400000|2022-06-16 13:33:20|82.22|82.14|82.22|82.09|82.27|82.14|82.17|82.09|19
1655386410000|2022-06-16 13:33:30|82.17|82.04|82.12|82.04|82.17|82.04|82.12|82.04|0
1655386420000|2022-06-16 13:33:40|||||||||250
1655386430000|2022-06-16 13:33:50|||||||||27
1655386440000|2022-06-16 13:34:00|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|13
1655386450000|2022-06-16 13:34:10|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|37
1655386500000|2022-06-16 13:35:00|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|28
1655386510000|2022-06-16 13:35:10|82.02|81.94|82.02|81.94|82.02|81.94|81.97|81.94|44
1655386520000|2022-06-16 13:35:20|81.97|81.89|81.97|81.89|82.02|81.89|81.97|81.89|0
1655386530000|2022-06-16 13:35:30|82.02|81.94|82.02|81.89|82.02|81.94|81.97|81.89|40
1655386540000|2022-06-16 13:35:40||81.94||81.89||81.94||81.89|0
1655386550000|2022-06-16 13:35:50|82.07|81.94|82.07|81.99|82.07|81.99|82.07|81.89|89
1655386560000|2022-06-16 13:36:00|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|30
1655386570000|2022-06-16 13:36:10|82.07|81.99|82.07|81.99|82.12|82.04|82.07|81.99|10
1655386580000|2022-06-16 13:36:20|82.12|82.04|82.07|81.99|82.12|82.04|82.07|81.99|16
1655386590000|2022-06-16 13:36:30|||||||||1
1655386600000|2022-06-16 13:36:40|||||||||43
1655386610000|2022-06-16 13:36:50|82.12|82.04|82.12|82.04|82.12|82.04|82.12|81.99|238
1655386620000|2022-06-16 13:37:00|82.07|81.99|82.07|81.99|82.12|82.04|82.07|81.99|95
1655386630000|2022-06-16 13:37:10|||||||||1
1655386640000|2022-06-16 13:37:20|||||||||164
1655386650000|2022-06-16 13:37:30|||||||||1
1655386660000|2022-06-16 13:37:40|||||||||15
1655386670000|2022-06-16 13:37:50||81.94||81.99||81.99||81.94|106
1655386680000|2022-06-16 13:38:00|82.02|81.94|82.07|81.94|82.07|81.99|82.02|81.94|14
1655386690000|2022-06-16 13:38:10|82.02|81.89|82.02|81.89|82.02|81.89|81.97|81.89|55
1655386700000|2022-06-16 13:38:20|81.97||81.97||82.02||81.97||19
1655386710000|2022-06-16 13:38:30|||||||||2
1655386720000|2022-06-16 13:38:40||81.84||81.84||81.89||81.84|302
1655386730000|2022-06-16 13:38:50|81.92|81.79|81.92|81.84|81.92|81.84|81.92|81.79|1
1655386740000|2022-06-16 13:39:00|81.97|81.89|81.92|81.84|81.97|81.89|81.92|81.84|4
1655386750000|2022-06-16 13:39:10||81.79||81.84||81.84||81.79|115
1655386760000|2022-06-16 13:39:20|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.84|16
1655386770000|2022-06-16 13:39:30||81.84||81.89||81.89||81.84|3
1655386780000|2022-06-16 13:39:40||81.84||81.89||81.89||81.84|0
1655386790000|2022-06-16 13:39:50|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|3
1655386800000|2022-06-16 13:40:00||81.79||81.79||81.84||81.79|0
1655386810000|2022-06-16 13:40:10|81.97|81.84|81.92|81.84|81.97|81.89|81.92|81.84|66
1655386830000|2022-06-16 13:40:30|||||||||1
1655386840000|2022-06-16 13:40:40|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|1
1655386850000|2022-06-16 13:40:50|81.92||81.87||81.92||81.87||62
1655386860000|2022-06-16 13:41:00|||||||||10
1655386870000|2022-06-16 13:41:10|81.82|81.74|81.82|81.74|81.82|81.74|81.82|81.74|24
1655386880000|2022-06-16 13:41:20|81.87|81.79|81.87|81.74|81.87|81.79|81.87|81.74|15
1655386890000|2022-06-16 13:41:30|81.82|81.79|81.87|81.74|81.87|81.79|81.82|81.74|9
1655386900000|2022-06-16 13:41:40||81.79||81.74||81.79||81.74|0
1655386910000|2022-06-16 13:41:50|81.82|81.79|81.87|81.79|81.87|81.79|81.82|81.74|36
1655386930000|2022-06-16 13:42:10|81.92|81.84|81.97|81.89|81.97|81.89|81.92|81.84|319
1655386940000|2022-06-16 13:42:20|81.92|81.84|81.97|81.89|81.97|81.89|81.92|81.84|4
1655386950000|2022-06-16 13:42:30|||||||||3
1655386960000|2022-06-16 13:42:40|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|187
1655386970000|2022-06-16 13:42:50|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|274
1655386980000|2022-06-16 13:43:00|81.92||81.92||81.92||81.92||72
1655386990000|2022-06-16 13:43:10|81.87|81.84|81.92|81.84|81.92|81.84|81.87|81.79|1
1655387000000|2022-06-16 13:43:20|81.87|81.79|81.87|81.79|81.87|81.84|81.87|81.79|1
1655387020000|2022-06-16 13:43:40|81.92|81.84|81.82|81.74|81.92|81.84|81.82|81.74|51
1655387030000|2022-06-16 13:43:50|81.87|81.79|81.92|81.84|81.92|81.84|81.87|81.79|15
1655387040000|2022-06-16 13:44:00|81.87|81.79|81.92|81.79|81.92|81.79|81.87|81.79|61
1655387050000|2022-06-16 13:44:10|81.87|81.84|81.87|81.79|81.92|81.84|81.87|81.79|59
1655387090000|2022-06-16 13:44:50|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.79|3
1655387100000|2022-06-16 13:45:00|81.87|81.79|81.92|81.84|81.92|81.84|81.87|81.79|18
1655387110000|2022-06-16 13:45:10|81.97|81.89|81.97|81.89|81.97|81.89|81.92|81.84|3
1655387120000|2022-06-16 13:45:20|82.02|81.84|81.97|81.89|82.02|81.94|81.97|81.84|23
1655387140000|2022-06-16 13:45:40|82.02|81.94|81.97|81.89|82.02|81.94|81.97|81.89|2
1655387150000|2022-06-16 13:45:50|82.02|81.94|81.97|81.89|82.02|81.94|81.97|81.89|2
1655387180000|2022-06-16 13:46:20|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|5
1655387190000|2022-06-16 13:46:30|81.97||81.92||81.97||81.92||15
1655387200000|2022-06-16 13:46:40|81.87|81.79|81.92|81.84|81.92|81.84|81.87|81.79|10
1655387210000|2022-06-16 13:46:50|81.97|81.89|81.97|81.89|82.02|81.94|81.97|81.84|22
1655387220000|2022-06-16 13:47:00|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|19
1655387230000|2022-06-16 13:47:10|81.97|81.89|82.02|81.89|82.02|81.89|81.97|81.89|41
1655387240000|2022-06-16 13:47:20|81.97|81.94|82.02|81.94|82.02|81.94|81.97|81.89|0
1655387250000|2022-06-16 13:47:30|81.97|81.89|82.02|81.94|82.02|81.94|81.97|81.89|17
1655387270000|2022-06-16 13:47:50|81.97|81.89|81.97|81.89|82.02|81.89|81.97|81.89|2
1655387280000|2022-06-16 13:48:00|82.02|81.94|82.07|81.94|82.07|81.94|82.02|81.94|34
1655387290000|2022-06-16 13:48:10|82.02||82.02||82.02||82.02||3
1655387300000|2022-06-16 13:48:20|82.07|81.99|82.07|81.94|82.07|81.99|82.07|81.94|0
1655387310000|2022-06-16 13:48:30||81.99||81.99||81.99||81.99|1
1655387320000|2022-06-16 13:48:40|82.02|81.94|82.07|81.99|82.07|81.99|82.02|81.94|17
1655387330000|2022-06-16 13:48:50|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|4
1655387340000|2022-06-16 13:49:00|82.07|81.99|82.02|81.94|82.07|81.99|82.02|81.89|31
1655387380000|2022-06-16 13:49:40|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|523
1655387390000|2022-06-16 13:49:50|82.02|81.94|82.02|81.94|82.07|81.99|82.02|81.94|249
1655387400000|2022-06-16 13:50:00|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|14
1655387410000|2022-06-16 13:50:10|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.79|39
1655387420000|2022-06-16 13:50:20||81.79||81.84||81.84||81.79|0
1655387430000|2022-06-16 13:50:30|81.97|81.89|81.92|81.84|81.97|81.89|81.92|81.84|6
1655387440000|2022-06-16 13:50:40|||||||||1653
1655387450000|2022-06-16 13:50:50|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|1
1655387460000|2022-06-16 13:51:00|81.92||81.87||81.92||81.87||14
1655387470000|2022-06-16 13:51:10|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.79|8
1655387480000|2022-06-16 13:51:20|81.87|81.79|81.87|81.79|81.92|81.79|81.87|81.79|206
1655387490000|2022-06-16 13:51:30|81.92|81.84|81.87|81.79|81.92|81.84|81.87|81.79|8
1655387500000|2022-06-16 13:51:40|81.82|81.74|81.87|81.79|81.87|81.79|81.82|81.74|22
1655387510000|2022-06-16 13:51:50||81.74||81.79||81.79||81.74|27
1655387520000|2022-06-16 13:52:00|81.82|81.74|81.87|81.79|81.87|81.79|81.82|81.74|14
1655387530000|2022-06-16 13:52:10|81.82|81.74|81.87|81.79|81.87|81.79|81.82|81.74|0
1655387550000|2022-06-16 13:52:30|81.82|81.74|81.82|81.74|81.87|81.79|81.82|81.74|27
1655387560000|2022-06-16 13:52:40|81.87||81.82||81.87||81.82||14
1655387570000|2022-06-16 13:52:50|81.87|81.79|81.87|81.74|81.87|81.79|81.87|81.74|10
1655387580000|2022-06-16 13:53:00||81.79||81.79||81.79||81.79|0
1655387590000|2022-06-16 13:53:10|||||||||3
1655387600000|2022-06-16 13:53:20|81.92|81.84|81.87|81.79|81.92|81.84|81.87|81.79|13
1655387610000|2022-06-16 13:53:30|||||||||685
1655387630000|2022-06-16 13:53:50||81.74||81.74||81.74||81.74|3
1655387650000|2022-06-16 13:54:10|81.82|81.79|81.87|81.74|81.87|81.79|81.82|81.74|15
1655387660000|2022-06-16 13:54:20||81.79||81.79||81.79||81.79|0
1655387670000|2022-06-16 13:54:30|81.92||81.87||81.92||81.87||28
1655387680000|2022-06-16 13:54:40|81.82|81.74|81.82|81.74|81.82|81.74|81.82|81.74|103
1655387690000|2022-06-16 13:54:50|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|49
1655387700000|2022-06-16 13:55:00||81.74||81.79||81.79||81.74|1
1655387710000|2022-06-16 13:55:10|81.92|81.84|81.92|81.79|81.92|81.84|81.87|81.79|19
1655387720000|2022-06-16 13:55:20|81.87||81.87||81.92||81.87||0
1655387740000|2022-06-16 13:55:40|81.82|81.74|81.82|81.74|81.87|81.74|81.82|81.74|3
1655387760000|2022-06-16 13:56:00|81.77|81.69|81.77|81.69|81.77|81.74|81.77|81.69|72
1655387770000|2022-06-16 13:56:10|81.82|81.74|81.87|81.74|81.87|81.79|81.82|81.74|1065
1655387780000|2022-06-16 13:56:20|81.82||81.82||81.87||81.82||0
1655387790000|2022-06-16 13:56:30|81.77|81.69|81.77|81.69|81.77|81.69|81.77|81.69|2
1655387800000|2022-06-16 13:56:40|||||||||400
1655387810000|2022-06-16 13:56:50|81.82||81.77||81.82||81.77||21
1655387820000|2022-06-16 13:57:00|||||||||18
1655387850000|2022-06-16 13:57:30|||||||||999
1655387870000|2022-06-16 13:57:50|81.82|81.74|81.82|81.74|81.82|81.74|81.82|81.74|15
1655387880000|2022-06-16 13:58:00|81.87|81.79|81.82|81.74|81.87|81.79|81.82|81.74|17
1655387890000|2022-06-16 13:58:10|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|1
1655387900000|2022-06-16 13:58:20|||||||||100
1655387920000|2022-06-16 13:58:40|81.92|81.84|81.92|81.84|81.97|81.89|81.92|81.84|27
1655387930000|2022-06-16 13:58:50|81.87|81.79|81.92|81.84|81.92|81.84|81.87|81.79|39
1655387940000|2022-06-16 13:59:00|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|5
1655387950000|2022-06-16 13:59:10|81.92|81.84|81.87|81.79|81.92|81.84|81.87|81.79|2
1655387960000|2022-06-16 13:59:20|81.92|81.84|81.87|81.79|81.92|81.84|81.87|81.79|2
1655387970000|2022-06-16 13:59:30|81.92||81.87||81.92||81.87||455
1655387980000|2022-06-16 13:59:40|81.82|81.74|81.82|81.74|81.82|81.74|81.82|81.74|41
1655387990000|2022-06-16 13:59:50|81.77|81.69|81.77|81.69|81.77|81.69|81.77|81.69|28
1655388010000|2022-06-16 14:00:10|81.72|81.64|81.77|81.64|81.77|81.64|81.72|81.64|51
1655388020000|2022-06-16 14:00:20|81.72|81.69|81.77|81.69|81.77|81.69|81.72|81.64|2
1655388040000|2022-06-16 14:00:40|81.72|81.64|81.72|81.64|81.72|81.64|81.72|81.64|1
1655388050000|2022-06-16 14:00:50|||||||||1
1655388060000|2022-06-16 14:01:00|81.67|81.59|81.72|81.64|81.72|81.64|81.67|81.59|18
1655388070000|2022-06-16 14:01:10|81.67|81.59|81.67|81.59|81.72|81.59|81.67|81.59|18
1655388080000|2022-06-16 14:01:20|81.72|81.64|81.72|81.64|81.72|81.64|81.67|81.64|1
1655388100000|2022-06-16 14:01:40|81.77|81.69|81.82|81.69|81.82|81.69|81.77|81.69|41
1655388110000|2022-06-16 14:01:50|81.77|81.74|81.87|81.79|81.87|81.79|81.77|81.74|38
1655388120000|2022-06-16 14:02:00|81.82|81.74|81.82|81.74|81.87|81.79|81.82|81.74|2
1655388130000|2022-06-16 14:02:10|81.87|81.69|81.82|81.69|81.87|81.74|81.82|81.69|4
1655388140000|2022-06-16 14:02:20|81.77|81.74|81.82|81.74|81.87|81.74|81.77|81.74|5
1655388150000|2022-06-16 14:02:30|81.87||81.82||81.87||81.82||1
1655388160000|2022-06-16 14:02:40|||||||||5
1655388170000|2022-06-16 14:02:50|||||||||1
1655388180000|2022-06-16 14:03:00|||||||||10
1655388190000|2022-06-16 14:03:10|||||||||1
1655388210000|2022-06-16 14:03:30|81.87|81.79|81.92|81.79|81.92|81.79|81.87|81.79|17
1655388220000|2022-06-16 14:03:40|81.87|81.74|81.82|81.74|81.87|81.74|81.82|81.74|8
1655388230000|2022-06-16 14:03:50|81.77|81.69|81.82|81.69|81.82|81.69|81.77|81.69|16
1655388240000|2022-06-16 14:04:00|81.77|81.74|81.82|81.74|81.82|81.74|81.77|81.69|0
1655388250000|2022-06-16 14:04:10|81.77|81.69|81.77|81.69|81.82|81.69|81.77|81.69|1
1655388260000|2022-06-16 14:04:20|||||||||1
1655388270000|2022-06-16 14:04:30|||||||||7
1655388280000|2022-06-16 14:04:40|81.72|81.64|81.77|81.69|81.77|81.69|81.72|81.64|21
1655388290000|2022-06-16 14:04:50|81.72|81.64|81.72|81.64|81.77|81.69|81.72|81.64|9
1655388300000|2022-06-16 14:05:00|||||||||3000
1655388310000|2022-06-16 14:05:10|81.67|81.59|81.72|81.59|81.72|81.64|81.67|81.59|4
1655388320000|2022-06-16 14:05:20|81.67|81.64|81.72|81.64|81.72|81.64|81.67|81.64|64
1655388330000|2022-06-16 14:05:30|||||||||17
1655388340000|2022-06-16 14:05:40|||||||||12
1655388350000|2022-06-16 14:05:50|81.77|81.69|81.77|81.69|81.77|81.69|81.77|81.69|23
1655388360000|2022-06-16 14:06:00|||||||||12
1655388370000|2022-06-16 14:06:10|81.82|81.74|81.82|81.74|81.82|81.74|81.82|81.74|21
1655388400000|2022-06-16 14:06:40|81.77|81.69|81.77|81.69|81.82|81.69|81.77|81.69|28
1655388410000|2022-06-16 14:06:50|81.82|81.74|81.82|81.74|81.82|81.74|81.82|81.74|45
1655388420000|2022-06-16 14:07:00||81.69||81.74||81.74||81.69|0
1655388430000|2022-06-16 14:07:10|81.87|81.79|81.87|81.74|81.87|81.79|81.87|81.74|213
1655388440000|2022-06-16 14:07:20|81.82||81.82||81.82||81.82||0
1655388460000|2022-06-16 14:07:40|||||||||1
1655388480000|2022-06-16 14:08:00|||||||||3
1655388510000|2022-06-16 14:08:30|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|23
1655388520000|2022-06-16 14:08:40|81.82|81.74|81.87|81.74|81.87|81.74|81.82|81.74|2
1655388530000|2022-06-16 14:08:50||81.79||81.79||81.79||81.74|0
1655388550000|2022-06-16 14:09:10|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.79|13
1655388560000|2022-06-16 14:09:20|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|2
1655388570000|2022-06-16 14:09:30|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|116
1655388580000|2022-06-16 14:09:40|81.97|81.89|82.02|81.94|82.02|81.94|81.97|81.89|14
1655388600000|2022-06-16 14:10:00|||||||||1
1655388610000|2022-06-16 14:10:10|81.97|81.89|81.97|81.89|81.97|81.94|81.97|81.89|5
1655388620000|2022-06-16 14:10:20|82.02|81.94|81.97|81.89|82.02|81.94|81.97|81.89|45
1655388640000|2022-06-16 14:10:40|||||||||2
1655388650000|2022-06-16 14:10:50|||||||||3
1655388660000|2022-06-16 14:11:00|82.02||82.02||82.02||82.02||530
1655388670000|2022-06-16 14:11:10|81.97|81.94|81.97|81.89|82.02|81.94|81.97|81.89|4
1655388680000|2022-06-16 14:11:20|||||||||35
1655388690000|2022-06-16 14:11:30||81.84||81.84||81.89||81.84|5
1655388700000|2022-06-16 14:11:40||81.89||81.89||81.89||81.89|0
1655388720000|2022-06-16 14:12:00|||||||||1
1655388730000|2022-06-16 14:12:10|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|25
1655388740000|2022-06-16 14:12:20|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|43
1655388750000|2022-06-16 14:12:30|||||||||2
1655388770000|2022-06-16 14:12:50|81.92|81.84|81.97|81.89|81.97|81.89|81.92|81.84|3
1655388800000|2022-06-16 14:13:20|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.89|20
1655388820000|2022-06-16 14:13:40|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|84
1655388840000|2022-06-16 14:14:00|82.02|81.94|82.07|81.99|82.07|81.99|82.02|81.94|20
1655388850000|2022-06-16 14:14:10|||||||||3
1655388860000|2022-06-16 14:14:20|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|5
1655388870000|2022-06-16 14:14:30|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|27
1655388900000|2022-06-16 14:15:00|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|25
1655388910000|2022-06-16 14:15:10||81.79||81.79||81.79||81.79|29
1655388920000|2022-06-16 14:15:20|81.87||81.87||81.92||81.87||20
1655388930000|2022-06-16 14:15:30|81.92|81.84|81.92|81.84|81.92|81.84|81.87|81.84|6
1655388960000|2022-06-16 14:16:00|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|2
1655388970000|2022-06-16 14:16:10|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.79|3
1655388990000|2022-06-16 14:16:30|81.97||81.92||81.97||81.92||14
1655389000000|2022-06-16 14:16:40|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|3
1655389010000|2022-06-16 14:16:50|82.02|81.94|81.97|81.89|82.02|81.94|81.97|81.89|30
1655389020000|2022-06-16 14:17:00|82.02|81.94|81.97|81.89|82.02|81.94|81.97|81.89|12
1655389040000|2022-06-16 14:17:20|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|5
1655389100000|2022-06-16 14:18:20|81.97|81.89|81.97|81.89|82.02|81.89|81.97|81.89|13
1655389120000|2022-06-16 14:18:40|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.79|6
1655389140000|2022-06-16 14:19:00|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|3
1655389150000|2022-06-16 14:19:10|||||||||1
1655389160000|2022-06-16 14:19:20|||||||||11
1655389170000|2022-06-16 14:19:30|81.82|81.74|81.82|81.74|81.82|81.74|81.82|81.74|57
1655389180000|2022-06-16 14:19:40|||||||||3
1655389190000|2022-06-16 14:19:50|81.77|81.69|81.82|81.74|81.82|81.74|81.77|81.69|27
1655389210000|2022-06-16 14:20:10|81.87||81.82||81.87||81.82||3
1655389220000|2022-06-16 14:20:20|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.74|12
1655389230000|2022-06-16 14:20:30|81.82|81.74|81.82|81.74|81.82|81.74|81.82|81.74|7
1655389240000|2022-06-16 14:20:40||81.69||81.74||81.74||81.69|0
1655389250000|2022-06-16 14:20:50|||||||||1
1655389260000|2022-06-16 14:21:00|81.87||81.87||81.87||81.87||15
1655389270000|2022-06-16 14:21:10||81.79||81.79||81.79||81.79|7
1655389280000|2022-06-16 14:21:20|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|4
1655389290000|2022-06-16 14:21:30||81.79||81.84||81.84||81.79|6
1655389310000|2022-06-16 14:21:50|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|33
1655389320000|2022-06-16 14:22:00|81.92|81.84|81.92|81.79|81.92|81.84|81.87|81.79|13
1655389330000|2022-06-16 14:22:10|81.97|81.84|81.92|81.84|81.97|81.89|81.92|81.84|15
1655389350000|2022-06-16 14:22:30|||||||||74
1655389360000|2022-06-16 14:22:40|||||||||17
1655389370000|2022-06-16 14:22:50|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|105
1655389380000|2022-06-16 14:23:00|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|36
1655389390000|2022-06-16 14:23:10|||||||||200
1655389400000|2022-06-16 14:23:20|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|1
1655389410000|2022-06-16 14:23:30|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|16
1655389420000|2022-06-16 14:23:40|82.07|81.99|82.02|81.94|82.07|81.99|82.02|81.94|26
1655389440000|2022-06-16 14:24:00|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.94|16
1655389450000|2022-06-16 14:24:10|82.02|81.94|82.02|81.94|82.07|81.99|82.02|81.94|41
1655389460000|2022-06-16 14:24:20|82.07|81.99|82.07|81.99|82.07|81.99|82.02|81.99|1003
1655389470000|2022-06-16 14:24:30|82.02|81.94|82.07|81.94|82.07|81.94|82.02|81.94|1023
1655389480000|2022-06-16 14:24:40||81.99||81.99||81.99||81.94|0
1655389490000|2022-06-16 14:24:50||81.94||81.99||81.99||81.94|0
1655389520000|2022-06-16 14:25:20|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|65
1655389530000|2022-06-16 14:25:30||81.99||82.04||82.04||81.99|0
1655389540000|2022-06-16 14:25:40|82.17|82.09|82.17|82.04|82.17|82.09|82.17|82.04|9
1655389550000|2022-06-16 14:25:50||82.09||82.09||82.09||82.04|136
1655389560000|2022-06-16 14:26:00||82.04||82.09||82.09||82.04|1
1655389590000|2022-06-16 14:26:30|82.22|82.14|82.22|82.14|82.22|82.14|82.22|82.14|13
1655389600000|2022-06-16 14:26:40|82.27|82.19|82.27|82.19|82.27|82.19|82.27|82.19|2
1655389610000|2022-06-16 14:26:50|82.22|82.14|82.17|82.09|82.22|82.14|82.17|82.09|18
1655389620000|2022-06-16 14:27:00|82.22|82.14|82.22|82.14|82.22|82.14|82.22|82.14|60
1655389630000|2022-06-16 14:27:10|82.27|82.09|82.17|82.09|82.27|82.09|82.17|82.09|1
1655389640000|2022-06-16 14:27:20|82.22||82.17||82.22||82.17||59
1655389650000|2022-06-16 14:27:30|82.12|82.04|82.17|82.04|82.17|82.04|82.12|82.04|1001
1655389660000|2022-06-16 14:27:40|82.12||82.12||82.12||82.12||0
1655389670000|2022-06-16 14:27:50||81.99||82.04||82.04||81.99|3
1655389680000|2022-06-16 14:28:00|82.07|81.99|82.07|81.99|82.12|81.99|82.07|81.99|2
1655389690000|2022-06-16 14:28:10|82.12|82.04|82.17|82.09|82.17|82.09|82.12|82.04|16
1655389720000|2022-06-16 14:28:40|||||||||2
1655389740000|2022-06-16 14:29:00|82.22|82.14|82.22|82.14|82.27|82.19|82.22|82.14|35
1655389780000|2022-06-16 14:29:40|||||||||1
1655389810000|2022-06-16 14:30:10|82.17|82.09|82.17|82.09|82.22|82.09|82.17|82.09|9
1655389830000|2022-06-16 14:30:30|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|5
1655389860000|2022-06-16 14:31:00|||||||||13
1655389880000|2022-06-16 14:31:20|||||||||1
1655389890000|2022-06-16 14:31:30|||||||||2
1655389900000|2022-06-16 14:31:40|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|17
1655389910000|2022-06-16 14:31:50|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|3
1655389920000|2022-06-16 14:32:00|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|62
1655389940000|2022-06-16 14:32:20|82.12|82.04|82.17|82.09|82.17|82.09|82.12|82.04|38
1655389950000|2022-06-16 14:32:30|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|40
1655389960000|2022-06-16 14:32:40|||||||||2
1655389970000|2022-06-16 14:32:50|||||||||488
1655389980000|2022-06-16 14:33:00|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|501
1655389990000|2022-06-16 14:33:10|82.22|82.14|82.17|82.09|82.22|82.14|82.17|82.09|20
1655390040000|2022-06-16 14:34:00|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|11
1655390050000|2022-06-16 14:34:10|82.07|81.99|82.07|81.99|82.07|82.04|82.07|81.99|0
1655390060000|2022-06-16 14:34:20|82.12|82.04|82.07|81.99|82.12|82.04|82.07|81.99|54
1655390070000|2022-06-16 14:34:30|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|3
1655390090000|2022-06-16 14:34:50|||||||||1
1655390100000|2022-06-16 14:35:00|82.07|81.99|82.02|81.94|82.07|81.99|82.02|81.94|20
1655390110000|2022-06-16 14:35:10|82.07|81.99|82.07|81.94|82.07|81.99|82.07|81.94|18
1655390120000|2022-06-16 14:35:20||81.99||81.99||81.99||81.99|0
1655390130000|2022-06-16 14:35:30|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|1
1655390140000|2022-06-16 14:35:40|||||||||3
1655390150000|2022-06-16 14:35:50|82.07|81.99|82.02|81.94|82.07|81.99|82.02|81.94|36
1655390160000|2022-06-16 14:36:00|||||||||76
1655390170000|2022-06-16 14:36:10|||||||||6
1655390180000|2022-06-16 14:36:20|||||||||26
1655390190000|2022-06-16 14:36:30|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|15
1655390200000|2022-06-16 14:36:40|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|3
1655390210000|2022-06-16 14:36:50|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|32
1655390220000|2022-06-16 14:37:00|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|9
1655390230000|2022-06-16 14:37:10|82.07|81.99|82.02|81.94|82.07|81.99|82.02|81.94|18
1655390260000|2022-06-16 14:37:40|82.07||82.02||82.07||82.02||1
1655390270000|2022-06-16 14:37:50|82.07||82.02||82.07||82.02||1
1655390300000|2022-06-16 14:38:20|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|3
1655390310000|2022-06-16 14:38:30|||||||||1
1655390330000|2022-06-16 14:38:50|||||||||1
1655390350000|2022-06-16 14:39:10|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|17
1655390380000|2022-06-16 14:39:40|81.97||81.92||81.97||81.92||18
1655390410000|2022-06-16 14:40:10|||||||||1
1655390430000|2022-06-16 14:40:30|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|3
1655390450000|2022-06-16 14:40:50|||||||||19
1655390460000|2022-06-16 14:41:00|||||||||1
1655390490000|2022-06-16 14:41:30|||||||||1
1655390500000|2022-06-16 14:41:40|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|10
1655390510000|2022-06-16 14:41:50|||||||||50
1655390520000|2022-06-16 14:42:00|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|740
1655390530000|2022-06-16 14:42:10|||||||||500
1655390550000|2022-06-16 14:42:30|||||||||1371
1655390560000|2022-06-16 14:42:40|||||||||1
1655390570000|2022-06-16 14:42:50||81.74||81.74||81.74||81.74|3
1655390580000|2022-06-16 14:43:00||81.79||81.79||81.79||81.79|13
1655390610000|2022-06-16 14:43:30|81.92|81.84|81.87|81.79|81.92|81.84|81.87|81.79|20
1655390620000|2022-06-16 14:43:40||81.74||81.74||81.74||81.74|3
1655390630000|2022-06-16 14:43:50|81.82||81.82||81.82||81.82||0
1655390660000|2022-06-16 14:44:20|||||||||1
1655390670000|2022-06-16 14:44:30|81.77|81.69|81.82|81.69|81.82|81.69|81.77|81.69|200
1655390680000|2022-06-16 14:44:40|81.77||81.77||81.77||81.77||0
1655390710000|2022-06-16 14:45:10|||||||||11
1655390730000|2022-06-16 14:45:30|||||||||1
1655390740000|2022-06-16 14:45:40|81.82|81.74|81.82|81.69|81.82|81.74|81.82|81.69|21
1655390750000|2022-06-16 14:45:50||81.74||81.74||81.74||81.74|4
1655390800000|2022-06-16 14:46:40|||||||||3
1655390810000|2022-06-16 14:46:50|81.77|81.69|81.77|81.69|81.77|81.69|81.77|81.69|20
1655390820000|2022-06-16 14:47:00|81.82|81.74|81.82|81.69|81.82|81.74|81.82|81.69|58
1655390830000|2022-06-16 14:47:10||81.74||81.74||81.74||81.74|1
1655390880000|2022-06-16 14:48:00|81.87|81.79|81.82|81.74|81.87|81.79|81.82|81.74|36
1655390890000|2022-06-16 14:48:10|||||||||1
1655390900000|2022-06-16 14:48:20|81.77|81.69|81.77|81.69|81.77|81.69|81.77|81.69|8
1655390940000|2022-06-16 14:49:00|81.72|81.64|81.77|81.69|81.77|81.69|81.72|81.64|17
1655390950000|2022-06-16 14:49:10|81.72|81.64|81.72|81.64|81.72|81.64|81.72|81.64|27
1655390960000|2022-06-16 14:49:20|81.77|81.69|81.77|81.69|81.77|81.69|81.77|81.69|37
1655390970000|2022-06-16 14:49:30|81.72|81.64|81.72|81.64|81.72|81.64|81.72|81.64|34
1655390980000|2022-06-16 14:49:40|81.77|81.69|81.72|81.64|81.77|81.69|81.72|81.64|3
1655391000000|2022-06-16 14:50:00|81.67|81.59|81.72|81.64|81.72|81.64|81.67|81.59|2
1655391010000|2022-06-16 14:50:10|||||||||22
1655391030000|2022-06-16 14:50:30|||||||||8
1655391050000|2022-06-16 14:50:50|81.77|81.69|81.77|81.69|81.77|81.69|81.77|81.69|60
1655391060000|2022-06-16 14:51:00|||||||||52
1655391070000|2022-06-16 14:51:10|||||||||1
1655391080000|2022-06-16 14:51:20|81.72|81.64|81.77|81.69|81.77|81.69|81.72|81.64|189
1655391090000|2022-06-16 14:51:30||81.64||81.64||81.64||81.64|0
1655391100000|2022-06-16 14:51:40||81.69||81.69||81.69||81.69|1
1655391110000|2022-06-16 14:51:50|81.72|81.64|81.77|81.69|81.77|81.69|81.72|81.64|50
1655391120000|2022-06-16 14:52:00|||||||||1
1655391150000|2022-06-16 14:52:30|||||||||435
1655391180000|2022-06-16 14:53:00|||||||||1
1655391200000|2022-06-16 14:53:20||81.64||81.69||81.69||81.64|20
1655391220000|2022-06-16 14:53:40|81.82||81.82||81.82||81.82||21
1655391230000|2022-06-16 14:53:50||81.74||81.74||81.74||81.74|6
1655391260000|2022-06-16 14:54:20|81.87||81.87||81.87||81.87||59
1655391270000|2022-06-16 14:54:30||81.79||81.79||81.79||81.79|16
1655391290000|2022-06-16 14:54:50|||||||||1
1655391300000|2022-06-16 14:55:00|81.92|81.84|81.92|81.79|81.92|81.84|81.92|81.79|11
1655391310000|2022-06-16 14:55:10|81.87|81.74|81.87|81.79|81.87|81.79|81.87|81.74|10
1655391330000|2022-06-16 14:55:30|||||||||1
1655391340000|2022-06-16 14:55:40|81.92|81.84|81.92|81.79|81.92|81.84|81.92|81.79|4
1655391350000|2022-06-16 14:55:50||81.84||81.84||81.84||81.84|501
1655391360000|2022-06-16 14:56:00|||||||||1
1655391370000|2022-06-16 14:56:10|||||||||4
1655391390000|2022-06-16 14:56:30||81.79||81.84||81.84||81.79|222
1655391410000|2022-06-16 14:56:50||81.79||81.84||81.84||81.79|36
1655391430000|2022-06-16 14:57:10|81.87|81.79|81.92|81.79|81.92|81.84|81.87|81.79|1117
1655391440000|2022-06-16 14:57:20|81.87||81.87||81.87||81.87||0
1655391450000|2022-06-16 14:57:30|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|6
1655391460000|2022-06-16 14:57:40|||||||||5
1655391470000|2022-06-16 14:57:50||81.79||81.79||81.79||81.79|4
1655391490000|2022-06-16 14:58:10|81.87|81.84|81.92|81.84|81.92|81.84|81.87|81.84|853
1655391500000|2022-06-16 14:58:20||81.79||81.79||81.79||81.79|200
1655391510000|2022-06-16 14:58:30|||||||||1111
1655391520000|2022-06-16 14:58:40|81.87||81.87||81.87||81.87||0
1655391530000|2022-06-16 14:58:50|81.92|81.84|81.92|81.79|81.92|81.84|81.92|81.79|6
1655391540000|2022-06-16 14:59:00||81.84||81.84||81.84||81.79|0
1655391550000|2022-06-16 14:59:10|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|16
1655391560000|2022-06-16 14:59:20|81.92||81.92||81.92||81.92||36
1655391570000|2022-06-16 14:59:30|||||||||1
1655391580000|2022-06-16 14:59:40|81.87||81.87||81.87||81.87||9
1655391590000|2022-06-16 14:59:50|||||||||16
1655391600000|2022-06-16 15:00:00|||||||||15
1655391610000|2022-06-16 15:00:10|||||||||45
1655391620000|2022-06-16 15:00:20|81.92|81.84|81.92|81.79|81.92|81.84|81.92|81.79|120
1655391630000|2022-06-16 15:00:30||81.84||81.84||81.84||81.79|101
1655391640000|2022-06-16 15:00:40||81.79||81.79||81.84||81.79|15
1655391650000|2022-06-16 15:00:50|81.87|81.84|81.92|81.84|81.92|81.84|81.87|81.84|28
1655391660000|2022-06-16 15:01:00|81.87|81.79|81.92|81.84|81.92|81.84|81.87|81.79|19
1655391670000|2022-06-16 15:01:10|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|515
1655391680000|2022-06-16 15:01:20|81.92|81.84|81.92|81.84|81.97|81.84|81.92|81.84|134
1655391700000|2022-06-16 15:01:40|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|19
1655391710000|2022-06-16 15:01:50|81.92|81.84|81.97|81.89|81.97|81.89|81.92|81.84|102
1655391720000|2022-06-16 15:02:00|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|0
1655391730000|2022-06-16 15:02:10|81.97||81.92||81.97||81.92||1
1655391750000|2022-06-16 15:02:30|81.97|81.89|81.97|81.84|81.97|81.89|81.97|81.84|100
1655391760000|2022-06-16 15:02:40|81.92||81.97||81.97||81.92||0
1655391770000|2022-06-16 15:02:50|81.92||81.92||81.92||81.92||3
1655391780000|2022-06-16 15:03:00|81.97|81.89|81.97|81.89|81.97|81.89|81.92|81.84|2
1655391800000|2022-06-16 15:03:20||81.84||81.89||81.89||81.84|57
1655391810000|2022-06-16 15:03:30|81.92|81.84|81.92|81.84|81.97|81.84|81.92|81.84|31
1655391820000|2022-06-16 15:03:40|||||||||1
1655391870000|2022-06-16 15:04:30|||||||||4
1655391880000|2022-06-16 15:04:40|||||||||80
1655391890000|2022-06-16 15:04:50|||||||||37
1655391900000|2022-06-16 15:05:00|81.97|81.89|81.92|81.84|81.97|81.89|81.92|81.84|45
1655391910000|2022-06-16 15:05:10|||||||||132
1655391920000|2022-06-16 15:05:20|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|7
1655391970000|2022-06-16 15:06:10|||||||||265
1655391980000|2022-06-16 15:06:20|81.92|81.84|81.92|81.79|81.92|81.84|81.87|81.79|21
1655391990000|2022-06-16 15:06:30||81.84||81.84||81.84||81.84|0
1655392010000|2022-06-16 15:06:50|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|10
1655392020000|2022-06-16 15:07:00|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|12
1655392110000|2022-06-16 15:08:30|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|415
1655392120000|2022-06-16 15:08:40|81.82|81.74|81.82|81.74|81.82|81.74|81.82|81.74|237
1655392130000|2022-06-16 15:08:50|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|405
1655392150000|2022-06-16 15:09:10|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|21
1655392180000|2022-06-16 15:09:40|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|104
1655392190000|2022-06-16 15:09:50|||||||||2
1655392200000|2022-06-16 15:10:00|82.02|81.94|82.02|81.89|82.02|81.94|82.02|81.89|135
1655392210000|2022-06-16 15:10:10|81.97||81.97||82.02||81.97||252
1655392220000|2022-06-16 15:10:20|||||||||143
1655392230000|2022-06-16 15:10:30|||||||||582
1655392240000|2022-06-16 15:10:40|||||||||585
1655392250000|2022-06-16 15:10:50|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|590
1655392260000|2022-06-16 15:11:00|81.97|81.89|82.02|81.94|82.02|81.94|81.97|81.89|67
1655392270000|2022-06-16 15:11:10|||||||||372
1655392280000|2022-06-16 15:11:20|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.94|249
1655392300000|2022-06-16 15:11:40||81.94||81.94||81.94||81.94|17
1655392310000|2022-06-16 15:11:50|82.02||82.02||82.02||82.02||0
1655392320000|2022-06-16 15:12:00|||||||||23
1655392340000|2022-06-16 15:12:20|82.07|81.99|82.02|81.94|82.07|81.99|82.02|81.94|37
1655392350000|2022-06-16 15:12:30|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|120
1655392360000|2022-06-16 15:12:40|82.02|81.94|82.02|81.94|82.07|81.99|82.02|81.94|431
1655392380000|2022-06-16 15:13:00|||||||||1207
1655392390000|2022-06-16 15:13:10|82.07|81.99|82.07|81.94|82.07|81.99|82.02|81.94|119
1655392400000|2022-06-16 15:13:20|82.02|81.99|82.07|81.94|82.07|81.99|82.02|81.94|20
1655392410000|2022-06-16 15:13:30||81.99||81.94||81.99||81.94|0
1655392420000|2022-06-16 15:13:40||81.99||81.99||81.99||81.99|243
1655392430000|2022-06-16 15:13:50||81.94||81.99||81.99||81.94|30
1655392440000|2022-06-16 15:14:00|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|135
1655392450000|2022-06-16 15:14:10|82.07|81.99|82.07|81.94|82.07|81.99|82.07|81.94|258
1655392460000|2022-06-16 15:14:20||81.99||81.99||81.99||81.94|0
1655392470000|2022-06-16 15:14:30|82.12||82.07||82.12||82.07||11
1655392480000|2022-06-16 15:14:40||81.94||81.99||81.99||81.94|3
1655392490000|2022-06-16 15:14:50|82.12||82.12||82.12||82.12||9
1655392500000|2022-06-16 15:15:00|82.07|81.94|82.02|81.94|82.07|81.94|82.02|81.94|15
1655392520000|2022-06-16 15:15:20|||||||||5
1655392530000|2022-06-16 15:15:30|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|10
1655392560000|2022-06-16 15:16:00|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|15
1655392570000|2022-06-16 15:16:10|82.07|81.99|82.12|82.04|82.12|82.04|82.07|81.99|628
1655392580000|2022-06-16 15:16:20||81.99||81.99||82.04||81.99|147
1655392590000|2022-06-16 15:16:30||82.04||82.04||82.04||82.04|129
1655392600000|2022-06-16 15:16:40|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|260
1655392620000|2022-06-16 15:17:00|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|3
1655392630000|2022-06-16 15:17:10|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|6
1655392640000|2022-06-16 15:17:20|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|38
1655392660000|2022-06-16 15:17:40|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|25
1655392690000|2022-06-16 15:18:10|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|35
1655392700000|2022-06-16 15:18:20|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|124
1655392710000|2022-06-16 15:18:30|||||||||285
1655392720000|2022-06-16 15:18:40||81.94||81.99||81.99||81.94|30
1655392740000|2022-06-16 15:19:00|82.02|81.94|82.02|81.94|82.07|81.94|82.02|81.94|2
1655392750000|2022-06-16 15:19:10|||||||||78
1655392760000|2022-06-16 15:19:20|||||||||31
1655392770000|2022-06-16 15:19:30|||||||||40
1655392790000|2022-06-16 15:19:50|||||||||227
1655392800000|2022-06-16 15:20:00|||||||||1
1655392810000|2022-06-16 15:20:10|||||||||36
1655392820000|2022-06-16 15:20:20|||||||||101
1655392830000|2022-06-16 15:20:30|||||||||4
1655392840000|2022-06-16 15:20:40|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|452
1655392860000|2022-06-16 15:21:00|||||||||203
1655392870000|2022-06-16 15:21:10|||||||||15
1655392880000|2022-06-16 15:21:20||81.84||81.89||81.89||81.84|91
1655392900000|2022-06-16 15:21:40|||||||||75
1655392910000|2022-06-16 15:21:50|81.92|81.84|81.97|81.84|81.97|81.84|81.92|81.84|40
1655392920000|2022-06-16 15:22:00|81.92|81.89|81.97|81.89|81.97|81.89|81.92|81.84|67
1655392930000|2022-06-16 15:22:10|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|128
1655392940000|2022-06-16 15:22:20|||||||||3
1655392950000|2022-06-16 15:22:30|||||||||31
1655392970000|2022-06-16 15:22:50|||||||||30
1655392980000|2022-06-16 15:23:00|||||||||2
1655392990000|2022-06-16 15:23:10|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|586
1655393000000|2022-06-16 15:23:20|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|31
1655393010000|2022-06-16 15:23:30|81.97||81.92||81.97||81.92||370
1655393020000|2022-06-16 15:23:40|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|365
1655393030000|2022-06-16 15:23:50|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|0
1655393040000|2022-06-16 15:24:00|||||||||449
1655393050000|2022-06-16 15:24:10|||||||||7
1655393060000|2022-06-16 15:24:20|81.97|81.89|82.02|81.94|82.02|81.94|81.97|81.89|24
1655393080000|2022-06-16 15:24:40|||||||||1310
1655393090000|2022-06-16 15:24:50|||||||||115
1655393100000|2022-06-16 15:25:00|||||||||7
1655393110000|2022-06-16 15:25:10||81.89||81.94||81.94||81.89|16
1655393130000|2022-06-16 15:25:30|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|1319
1655393140000|2022-06-16 15:25:40|||||||||131
1655393150000|2022-06-16 15:25:50|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|38
1655393160000|2022-06-16 15:26:00|||||||||557
1655393170000|2022-06-16 15:26:10|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|3
1655393180000|2022-06-16 15:26:20|82.22|82.14|82.22|82.09|82.22|82.14|82.22|82.09|3
1655393190000|2022-06-16 15:26:30||82.14||82.14||82.14||82.14|265
1655393200000|2022-06-16 15:26:40|82.27|82.19|82.27|82.19|82.27|82.19|82.27|82.14|30
1655393210000|2022-06-16 15:26:50|||||||||8
1655393220000|2022-06-16 15:27:00|82.32|82.24|82.32|82.24|82.32|82.24|82.32|82.24|128
1655393230000|2022-06-16 15:27:10||82.19||82.24||82.24||82.19|0
1655393240000|2022-06-16 15:27:20|82.27|82.19|82.27|82.19|82.27|82.19|82.27|82.19|36
1655393250000|2022-06-16 15:27:30|82.32||82.32||82.32||82.32||77
1655393260000|2022-06-16 15:27:40|82.37|82.24|82.37|82.29|82.37|82.29|82.32|82.24|30
1655393270000|2022-06-16 15:27:50|82.32|82.24|82.37|82.29|82.37|82.29|82.32|82.24|46
1655393280000|2022-06-16 15:28:00|82.42|82.34|82.37|82.29|82.42|82.34|82.37|82.29|24
1655393290000|2022-06-16 15:28:10|82.32|82.24|82.27|82.19|82.32|82.24|82.27|82.19|384
1655393300000|2022-06-16 15:28:20|||||||||56
1655393310000|2022-06-16 15:28:30|82.22|82.14|82.22|82.14|82.22|82.14|82.22|82.14|19
1655393320000|2022-06-16 15:28:40|82.27|82.19|82.32|82.24|82.32|82.24|82.27|82.19|70
1655393330000|2022-06-16 15:28:50||82.19||82.24||82.24||82.19|100
1655393340000|2022-06-16 15:29:00|||||||||1
1655393360000|2022-06-16 15:29:20|82.27|82.19|82.27|82.19|82.27|82.19|82.27|82.19|7
1655393370000|2022-06-16 15:29:30|||||||||83
1655393380000|2022-06-16 15:29:40|82.22|82.14|82.22|82.14|82.27|82.14|82.22|82.14|175
1655393400000|2022-06-16 15:30:00|82.17|82.09|82.22|82.14|82.22|82.14|82.17|82.09|1710
1655393410000|2022-06-16 15:30:10|82.27|82.19|82.22|82.14|82.27|82.19|82.22|82.14|161
1655393430000|2022-06-16 15:30:30|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|399
1655393440000|2022-06-16 15:30:40||82.04||82.04||82.04||82.04|28
1655393450000|2022-06-16 15:30:50||82.09||82.09||82.09||82.09|5
1655393460000|2022-06-16 15:31:00||82.04||82.04||82.09||82.04|27
1655393470000|2022-06-16 15:31:10|82.12|82.09|82.12|82.04|82.12|82.09|82.12|82.04|6
1655393480000|2022-06-16 15:31:20|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|10067
1655393490000|2022-06-16 15:31:30|82.22||82.22||82.22||82.22||103
1655393500000|2022-06-16 15:31:40||82.14||82.14||82.14||82.14|0
1655393510000|2022-06-16 15:31:50|||||||||21
1655393520000|2022-06-16 15:32:00|||||||||201
1655393530000|2022-06-16 15:32:10|82.17|82.09|82.17|82.09|82.22|82.09|82.17|82.09|52
1655393540000|2022-06-16 15:32:20|||||||||598
1655393550000|2022-06-16 15:32:30|82.22|82.14|82.17|82.09|82.22|82.14|82.17|82.09|238
1655393560000|2022-06-16 15:32:40|||||||||48
1655393570000|2022-06-16 15:32:50|||||||||19
1655393580000|2022-06-16 15:33:00|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|172
1655393590000|2022-06-16 15:33:10|82.17|82.09|82.17|82.09|82.17|82.09|82.12|82.04|84
1655393600000|2022-06-16 15:33:20|||||||||85
1655393610000|2022-06-16 15:33:30|82.12|82.04|82.12|82.04|82.17|82.09|82.12|82.04|291
1655393620000|2022-06-16 15:33:40|82.17||82.17||82.17||82.12||34
1655393630000|2022-06-16 15:33:50|82.12|81.99|82.07|81.99|82.12|81.99|82.07|81.99|323
1655393650000|2022-06-16 15:34:10|82.12|82.04|82.12|82.04|82.12|82.04|82.12|81.99|79
1655393660000|2022-06-16 15:34:20|||||||||35
1655393670000|2022-06-16 15:34:30|||||||||41
1655393680000|2022-06-16 15:34:40|82.17||82.12||82.17||82.12||72
1655393690000|2022-06-16 15:34:50|||||||||255
1655393700000|2022-06-16 15:35:00|||||||||124
1655393710000|2022-06-16 15:35:10|82.07|81.99|82.12|81.99|82.12|81.99|82.07|81.99|322
1655393720000|2022-06-16 15:35:20|82.07|81.94|82.02|81.94|82.07|81.94|82.02|81.94|0
1655393730000|2022-06-16 15:35:30|||||||||310
1655393740000|2022-06-16 15:35:40|||||||||65
1655393750000|2022-06-16 15:35:50|82.07|81.99|82.07|81.99|82.07|81.99|82.02|81.94|510
1655393760000|2022-06-16 15:36:00|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|46
1655393780000|2022-06-16 15:36:20|||||||||72
1655393790000|2022-06-16 15:36:30|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|60
1655393800000|2022-06-16 15:36:40|||||||||225
1655393820000|2022-06-16 15:37:00|82.12|82.04|82.07|81.99|82.12|82.04|82.07|81.99|382
1655393830000|2022-06-16 15:37:10|||||||||1
1655393840000|2022-06-16 15:37:20|||||||||1
1655393860000|2022-06-16 15:37:40|82.12||82.12||82.12||82.12||1
1655393870000|2022-06-16 15:37:50||82.04||82.04||82.04||82.04|21
1655393880000|2022-06-16 15:38:00|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|22
1655393890000|2022-06-16 15:38:10|||||||||1
1655393900000|2022-06-16 15:38:20|82.12||82.12||82.12||82.12||49
1655393910000|2022-06-16 15:38:30|82.07||82.07||82.07||82.07||0
1655393920000|2022-06-16 15:38:40|||||||||252
1655393930000|2022-06-16 15:38:50|82.12||82.12||82.12||82.12||37
1655393940000|2022-06-16 15:39:00|82.07|82.04|82.12|82.04|82.12|82.04|82.07|81.99|45
1655393960000|2022-06-16 15:39:20|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|57
1655393980000|2022-06-16 15:39:40|||||||||1
1655393990000|2022-06-16 15:39:50|82.12|82.04|82.12|81.99|82.12|82.04|82.12|81.99|44
1655394000000|2022-06-16 15:40:00|82.07|82.04|82.12|81.99|82.12|82.04|82.07|81.99|300
1655394010000|2022-06-16 15:40:10||82.04||81.99||82.04||81.99|0
1655394030000|2022-06-16 15:40:30|82.07||82.07||82.07||82.07||0
1655394040000|2022-06-16 15:40:40||81.94||81.94||81.94||81.94|4
1655394050000|2022-06-16 15:40:50|82.02||82.07||82.07||82.02||0
1655394060000|2022-06-16 15:41:00|82.02||82.02||82.07||82.02||1
1655394070000|2022-06-16 15:41:10|||||||||247
1655394110000|2022-06-16 15:41:50|81.97|81.89|81.97|81.84|81.97|81.89|81.97|81.84|276
1655394120000|2022-06-16 15:42:00|81.92|81.89|81.97|81.84|81.97|81.89|81.92|81.84|0
1655394130000|2022-06-16 15:42:10|81.92||81.92||81.92||81.92||0
1655394140000|2022-06-16 15:42:20|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|60
1655394150000|2022-06-16 15:42:30|81.92||81.87||81.92||81.87||0
1655394160000|2022-06-16 15:42:40|81.92||81.92||81.92||81.87||14
1655394170000|2022-06-16 15:42:50|81.87||81.87||81.92||81.87||9
1655394180000|2022-06-16 15:43:00|81.92||81.92||81.92||81.87||0
1655394190000|2022-06-16 15:43:10|81.87|81.74|81.82|81.74|81.87|81.74|81.82|81.74|54
1655394210000|2022-06-16 15:43:30|81.77|81.69|81.77|81.69|81.77|81.69|81.77|81.69|99
1655394230000|2022-06-16 15:43:50|||||||||167
1655394240000|2022-06-16 15:44:00|81.82||81.82||81.82||81.77||0
1655394250000|2022-06-16 15:44:10||81.74||81.74||81.74||81.74|0
1655394270000|2022-06-16 15:44:30|81.87||81.82||81.87||81.82||6075
1655394310000|2022-06-16 15:45:10|||||||||180
1655394320000|2022-06-16 15:45:20|||||||||990
1655394330000|2022-06-16 15:45:30|81.77|81.69|81.82|81.74|81.82|81.74|81.77|81.69|548
1655394370000|2022-06-16 15:46:10|81.87||81.87||81.87||81.87||0
1655394380000|2022-06-16 15:46:20||81.79||81.79||81.79||81.79|810
1655394390000|2022-06-16 15:46:30|81.82|81.74|81.87|81.74|81.87|81.74|81.82|81.74|631
1655394420000|2022-06-16 15:47:00|81.82||81.82||81.82||81.82||0
1655394440000|2022-06-16 15:47:20|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|30
1655394450000|2022-06-16 15:47:30|81.82|81.74|81.82|81.74|81.82|81.74|81.82|81.74|2
1655394480000|2022-06-16 15:48:00|81.77|81.69|81.77|81.69|81.77|81.69|81.77|81.69|271
1655394500000|2022-06-16 15:48:20|||||||||90
1655394510000|2022-06-16 15:48:30|||||||||180
1655394520000|2022-06-16 15:48:40|||||||||6
1655394530000|2022-06-16 15:48:50|||||||||23
1655394540000|2022-06-16 15:49:00|||||||||6
1655394550000|2022-06-16 15:49:10|81.82|81.74|81.82|81.74|81.82|81.74|81.82|81.74|16
1655394560000|2022-06-16 15:49:20||81.69||81.69||81.69||81.69|4
1655394580000|2022-06-16 15:49:40||81.74||81.74||81.74||81.74|0
1655394590000|2022-06-16 15:49:50|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|0
1655394660000|2022-06-16 15:51:00||81.74||81.74||81.74||81.74|1
1655394700000|2022-06-16 15:51:40|81.82||81.82||81.82||81.82||0
1655394710000|2022-06-16 15:51:50|||||||||24
1655394720000|2022-06-16 15:52:00|81.87|81.79|81.87|81.74|81.87|81.79|81.87|81.74|0
1655394750000|2022-06-16 15:52:30||81.79||81.79||81.79||81.79|23
1655394760000|2022-06-16 15:52:40|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|469
1655394840000|2022-06-16 15:54:00|81.97|81.89|81.97|81.89|81.97|81.89|81.97|81.89|77
1655394880000|2022-06-16 15:54:40|||||||||528
1655394950000|2022-06-16 15:55:50|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|1
1655394990000|2022-06-16 15:56:30|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|192
1655395010000|2022-06-16 15:56:50||81.94||81.94||81.94||81.94|2
1655395020000|2022-06-16 15:57:00|82.02||82.02||82.02||82.02||38
1655395030000|2022-06-16 15:57:10|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|0
1655395040000|2022-06-16 15:57:20||81.94||81.99||81.99||81.94|4
1655395070000|2022-06-16 15:57:50|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|27
1655395100000|2022-06-16 15:58:20|82.17||82.17||82.17||82.17||287
1655395110000|2022-06-16 15:58:30|82.12||82.12||82.12||82.12||0
1655395120000|2022-06-16 15:58:40||81.99||82.04||82.04||81.99|132
1655395130000|2022-06-16 15:58:50|||||||||10
1655395140000|2022-06-16 15:59:00|||||||||49
1655395150000|2022-06-16 15:59:10|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|364
1655395160000|2022-06-16 15:59:20|82.12|82.04|82.12|82.04|82.12|82.04|82.12|82.04|48
1655395190000|2022-06-16 15:59:50|||||||||51
1655395220000|2022-06-16 16:00:20|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|1
1655395240000|2022-06-16 16:00:40|82.12||82.12||82.12||82.12||1
1655395270000|2022-06-16 16:01:10||82.04||81.99||82.04||81.99|0
1655395280000|2022-06-16 16:01:20|82.07||82.07||82.07||82.07||0
1655395310000|2022-06-16 16:01:50|||||||||99
1655395330000|2022-06-16 16:02:10||81.94||81.94||81.94||81.94|118
1655395350000|2022-06-16 16:02:30|82.02||82.02||82.02||82.02||0
1655395360000|2022-06-16 16:02:40|82.07||82.07||82.07||82.07||0
1655395370000|2022-06-16 16:02:50|82.02|81.89|82.02|81.94|82.02|81.94|81.97|81.89|146
1655395410000|2022-06-16 16:03:30|82.07||82.02||82.07||82.02||65
1655395460000|2022-06-16 16:04:20|82.07||82.07||82.07||82.07||1
1655395520000|2022-06-16 16:05:20|82.02||82.07||82.07||82.02||7
1655395590000|2022-06-16 16:06:30|82.02|81.89|82.02|81.89|82.02|81.89|82.02|81.89|0
1655395640000|2022-06-16 16:07:20|81.97||81.97||81.97||81.97||0
1655395650000|2022-06-16 16:07:30|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|100
1655395710000|2022-06-16 16:08:30|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|0
1655395800000|2022-06-16 16:10:00|81.82|81.74|81.82|81.74|81.82|81.74|81.82|81.74|81
1655395830000|2022-06-16 16:10:30|81.92|81.79|81.87|81.79|81.92|81.79|81.87|81.79|30
1655395850000|2022-06-16 16:10:50|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|1
1655395860000|2022-06-16 16:11:00|81.97||81.97||81.97||81.97||1
1655395870000|2022-06-16 16:11:10|81.92||81.92||81.97||81.92||0
1655395890000|2022-06-16 16:11:30|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|0
1655395900000|2022-06-16 16:11:40|81.92||81.87||81.92||81.87||0
1655395910000|2022-06-16 16:11:50||81.74||81.74||81.74||81.74|0
1655395950000|2022-06-16 16:12:30|81.82||81.82||81.82||81.82||250
1655395960000|2022-06-16 16:12:40|81.87||81.82||81.87||81.82||250
1655395970000|2022-06-16 16:12:50|81.87||81.87||81.87||81.82||0
1655395980000|2022-06-16 16:13:00||81.79||81.79||81.79||81.79|250
1655395990000|2022-06-16 16:13:10|||||||||350
1655396010000|2022-06-16 16:13:30|81.82|81.74|81.82|81.74|81.82|81.74|81.82|81.74|0
1655396050000|2022-06-16 16:14:10|81.87||81.87||81.87||81.87||0
1655396070000|2022-06-16 16:14:30|81.82||81.82||81.82||81.82||0
1655396110000|2022-06-16 16:15:10|81.87||81.82||81.87||81.82||14
1655396150000|2022-06-16 16:15:50|81.87||81.87||81.87||81.87||0
1655396160000|2022-06-16 16:16:00|81.82||81.87||81.87||81.82||0
1655396170000|2022-06-16 16:16:10||81.79||81.79||81.79||81.79|0
1655396190000|2022-06-16 16:16:30|||||||||20
1655396200000|2022-06-16 16:16:40|81.82|81.74|81.82|81.74|81.82|81.74|81.82|81.74|86
1655396210000|2022-06-16 16:16:50|||||||||76
1655396220000|2022-06-16 16:17:00|81.77|81.69|81.77|81.69|81.77|81.69|81.77|81.69|212
1655396230000|2022-06-16 16:17:10|||||||||147
1655396240000|2022-06-16 16:17:20|||||||||79
1655396250000|2022-06-16 16:17:30|81.82|81.74|81.87|81.74|81.87|81.74|81.82|81.74|46
1655396280000|2022-06-16 16:18:00||81.79||81.79||81.79||81.79|0
1655396290000|2022-06-16 16:18:10|||||||||8
1655396300000|2022-06-16 16:18:20|||||||||2
1655396340000|2022-06-16 16:19:00||81.74||81.79||81.79||81.74|0
1655396350000|2022-06-16 16:19:10||81.74||81.79||81.79||81.74|0
1655396360000|2022-06-16 16:19:20||81.74||81.74||81.79||81.74|0
1655396400000|2022-06-16 16:20:00|81.82|81.69|81.82|81.69|81.82|81.69|81.82|81.69|8
1655396430000|2022-06-16 16:20:30|81.87|81.74|81.87|81.74|81.87|81.74|81.87|81.74|0
1655396450000|2022-06-16 16:20:50||81.79||81.79||81.79||81.79|0
1655396470000|2022-06-16 16:21:10|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|2
1655396510000|2022-06-16 16:21:50||81.79||81.79||81.79||81.79|500
1655396520000|2022-06-16 16:22:00|81.87||81.87||81.87||81.87||0
1655396550000|2022-06-16 16:22:30|81.92|81.84|81.87|81.79|81.92|81.84|81.87|81.79|502
1655396740000|2022-06-16 16:25:40|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|200
1655396750000|2022-06-16 16:25:50|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|17
1655396770000|2022-06-16 16:26:10|||||||||250
1655396780000|2022-06-16 16:26:20|81.92||81.92||81.92||81.92||18
1655396810000|2022-06-16 16:26:50||81.84||81.84||81.84||81.84|0
1655396820000|2022-06-16 16:27:00||81.79||81.79||81.79||81.79|1
1655396830000|2022-06-16 16:27:10||81.84||81.84||81.84||81.84|7
1655396860000|2022-06-16 16:27:40|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|26
1655396870000|2022-06-16 16:27:50|81.82|81.74|81.82|81.74|81.82|81.74|81.82|81.74|0
1655396890000|2022-06-16 16:28:10|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|4
1655396900000|2022-06-16 16:28:20|81.92|81.84|81.92|81.79|81.92|81.84|81.92|81.79|0
1655396930000|2022-06-16 16:28:50||81.84||81.84||81.84||81.84|0
1655396960000|2022-06-16 16:29:20|81.97||81.97||81.97||81.97||6
1655396970000|2022-06-16 16:29:30||81.89||81.89||81.89||81.89|0
1655396980000|2022-06-16 16:29:40|82.02||82.02||82.02||82.02||60
1655397000000|2022-06-16 16:30:00||81.94||81.89||81.94||81.89|0
1655397010000|2022-06-16 16:30:10|81.97||81.97||81.97||81.97||0
1655397020000|2022-06-16 16:30:20||81.84||81.84||81.84||81.84|0
1655397030000|2022-06-16 16:30:30||81.89||81.89||81.89||81.89|0
1655397040000|2022-06-16 16:30:40||81.84||81.84||81.84||81.84|0
1655397080000|2022-06-16 16:31:20|81.92|81.79|81.92|81.79|81.92|81.79|81.92|81.79|0
1655397090000|2022-06-16 16:31:30||81.84||81.84||81.84||81.84|0
1655397100000|2022-06-16 16:31:40||81.79||81.79||81.79||81.79|0
1655397120000|2022-06-16 16:32:00||81.84||81.84||81.84||81.84|0
1655397130000|2022-06-16 16:32:10|81.97||81.97||81.97||81.97||0
1655397140000|2022-06-16 16:32:20|81.92||81.97||81.97||81.92||0
1655397150000|2022-06-16 16:32:30||81.89||81.89||81.89||81.89|0
1655397200000|2022-06-16 16:33:20|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|1
1655397220000|2022-06-16 16:33:40|82.07|81.99|82.07|81.99|82.07|81.99|82.07|81.99|1
1655397230000|2022-06-16 16:33:50|||||||||574
1655397240000|2022-06-16 16:34:00|82.12|81.94|82.07|81.94|82.12|81.94|82.07|81.94|1
1655397250000|2022-06-16 16:34:10||81.99||81.99||81.99||81.99|0
1655397270000|2022-06-16 16:34:30||81.94||81.94||81.94||81.94|589
1655397280000|2022-06-16 16:34:40|82.02||82.02||82.02||82.02||0
1655397330000|2022-06-16 16:35:30|81.97|81.89|81.97|81.84|81.97|81.89|81.97|81.84|10
1655397360000|2022-06-16 16:36:00|81.92||81.92||81.92||81.92||0
1655397390000|2022-06-16 16:36:30|81.87|81.79|81.92|81.79|81.92|81.79|81.87|81.79|1
1655397400000|2022-06-16 16:36:40|81.87||81.87||81.87||81.87||0
1655397410000|2022-06-16 16:36:50|81.92||81.92||81.92||81.92||0
1655397500000|2022-06-16 16:38:20|81.97|81.84|81.97|81.84|81.97|81.84|81.97|81.84|1
1655397570000|2022-06-16 16:39:30|81.92||81.92||81.92||81.92||0
1655397620000|2022-06-16 16:40:20|81.97||81.97||81.97||81.97||0
1655397660000|2022-06-16 16:41:00||81.89||81.89||81.89||81.89|0
1655397710000|2022-06-16 16:41:50|81.92|81.84|81.92|81.84|81.92|81.84|81.92|81.84|21
1655397720000|2022-06-16 16:42:00|81.87|81.79|81.87|81.79|81.87|81.79|81.87|81.79|37
1655397730000|2022-06-16 16:42:10|||||||||7
1655397760000|2022-06-16 16:42:40|81.97|81.84|81.97|81.84|81.97|81.84|81.97|81.84|456
1655397770000|2022-06-16 16:42:50|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|27
1655397780000|2022-06-16 16:43:00||81.89||81.89||81.89||81.89|0
1655397790000|2022-06-16 16:43:10||81.94||81.89||81.94||81.89|13
1655397850000|2022-06-16 16:44:10|82.07|81.94|82.07|81.99|82.07|81.99|82.07|81.94|25
1655397870000|2022-06-16 16:44:30|||||||||33
1655397890000|2022-06-16 16:44:50|||||||||31
1655397940000|2022-06-16 16:45:40|||||||||8
1655397950000|2022-06-16 16:45:50|82.12||82.12||82.12||82.12||29
1655397970000|2022-06-16 16:46:10||82.04||82.04||82.04||82.04|0
1655398010000|2022-06-16 16:46:50|82.17||82.17||82.17||82.17||68
1655398030000|2022-06-16 16:47:10|82.12||82.12||82.12||82.12||0
1655398070000|2022-06-16 16:47:50|||||||||32
1655398120000|2022-06-16 16:48:40|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|43
1655398130000|2022-06-16 16:48:50|82.22||82.22||82.22||82.22||32
1655398140000|2022-06-16 16:49:00||82.14||82.14||82.14||82.14|0
1655398150000|2022-06-16 16:49:10|82.27|82.19|82.27|82.19|82.27|82.19|82.27|82.19|132
1655398160000|2022-06-16 16:49:20|82.32|82.24|82.32|82.24|82.32|82.24|82.32|82.24|44
1655398170000|2022-06-16 16:49:30|||||||||12
1655398190000|2022-06-16 16:49:50|||||||||3
1655398200000|2022-06-16 16:50:00|82.37|82.29|82.37|82.29|82.37|82.29|82.37|82.29|133
1655398210000|2022-06-16 16:50:10|82.32|82.24|82.32|82.24|82.32|82.24|82.32|82.24|17
1655398310000|2022-06-16 16:51:50|||||||||3
1655398330000|2022-06-16 16:52:10|82.27|82.19|82.32|82.19|82.32|82.19|82.27|82.19|1
1655398360000|2022-06-16 16:52:40||82.24||82.24||82.24||82.24|20
1655398370000|2022-06-16 16:52:50|82.37|82.29|82.37|82.29|82.37|82.29|82.37|82.29|45
1655398390000|2022-06-16 16:53:10|||||||||1
1655398400000|2022-06-16 16:53:20|82.32|82.24|82.37|82.24|82.37|82.29|82.32|82.24|18
1655398430000|2022-06-16 16:53:50|82.32||82.32||82.32||82.32||0
1655398510000|2022-06-16 16:55:10|82.27|82.19|82.27|82.19|82.27|82.19|82.27|82.19|1
1655398530000|2022-06-16 16:55:30|||||||||43
1655398550000|2022-06-16 16:55:50||82.14||82.14||82.14||82.14|35
1655398580000|2022-06-16 16:56:20|82.22||82.22||82.22||82.22||0
1655398620000|2022-06-16 16:57:00|82.27||82.27||82.27||82.27||23
1655398630000|2022-06-16 16:57:10|82.22||82.22||82.22||82.22||0
1655398710000|2022-06-16 16:58:30|82.17|82.09|82.22|82.09|82.22|82.09|82.17|82.09|25
1655398730000|2022-06-16 16:58:50|82.17||82.17||82.17||82.17||0
1655398770000|2022-06-16 16:59:30||82.04||82.04||82.04||82.04|10
1655398790000|2022-06-16 16:59:50||82.09||82.09||82.09||82.09|0
1655398800000|2022-06-16 17:00:00|82.22|82.14|82.22|82.14|82.22|82.14|82.22|82.14|28
1655398810000|2022-06-16 17:00:10|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|10
1655398820000|2022-06-16 17:00:20|82.22||82.22||82.22||82.22||1
1655398830000|2022-06-16 17:00:30|82.17||82.17||82.17||82.17||0
1655398850000|2022-06-16 17:00:50|82.22|82.14|82.22|82.14|82.22|82.14|82.22|82.14|9
1655398860000|2022-06-16 17:01:00|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|8
1655398870000|2022-06-16 17:01:10|82.22||82.22||82.22||82.22||0
1655398900000|2022-06-16 17:01:40||82.14||82.14||82.14||82.14|0
1655398940000|2022-06-16 17:02:20|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|2
1655398980000|2022-06-16 17:03:00|82.22||82.22||82.22||82.22||31
1655398990000|2022-06-16 17:03:10||82.14||82.14||82.14||82.14|0
1655399020000|2022-06-16 17:03:40|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|1
1655399070000|2022-06-16 17:04:30|82.12|81.99|82.12|81.99|82.12|81.99|82.12|81.99|2
1655399080000|2022-06-16 17:04:40|82.17|82.04|82.17|82.04|82.17|82.04|82.17|82.04|0
1655399090000|2022-06-16 17:04:50||82.09||82.09||82.09||82.09|0
1655399180000|2022-06-16 17:06:20||82.04||82.04||82.04||82.04|2
1655399190000|2022-06-16 17:06:30|82.12||82.12||82.12||82.12||0
1655399220000|2022-06-16 17:07:00|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|40
1655399230000|2022-06-16 17:07:10|||||||||250
1655399240000|2022-06-16 17:07:20|||||||||20
1655399250000|2022-06-16 17:07:30|82.22|82.14|82.22|82.14|82.22|82.14|82.22|82.14|27
1655399330000|2022-06-16 17:08:50|||||||||18
1655399390000|2022-06-16 17:09:50|82.27|82.19|82.27|82.19|82.27|82.19|82.27|82.19|20
1655399420000|2022-06-16 17:10:20|||||||||8
1655399460000|2022-06-16 17:11:00|||||||||7
1655399510000|2022-06-16 17:11:50|82.32||82.32||82.32||82.32||7
1655399570000|2022-06-16 17:12:50|82.27||82.32||82.32||82.27||23
1655399580000|2022-06-16 17:13:00|82.27||82.27||82.27||82.27||0
1655399640000|2022-06-16 17:14:00|82.32|82.24|82.32|82.24|82.32|82.24|82.32|82.24|15
1655399700000|2022-06-16 17:15:00|82.37|82.29|82.42|82.34|82.42|82.34|82.37|82.29|19
1655399760000|2022-06-16 17:16:00|||||||||15
1655399780000|2022-06-16 17:16:20|||||||||12
1655399790000|2022-06-16 17:16:30|82.37|82.29|82.37|82.29|82.37|82.29|82.37|82.29|66
1655399800000|2022-06-16 17:16:40||82.24||82.29||82.29||82.24|250
1655399820000|2022-06-16 17:17:00|82.42|82.24|82.42|82.34|82.42|82.34|82.42|82.24|201
1655399830000|2022-06-16 17:17:10|82.47||82.47||82.47||82.47||3
1655399850000|2022-06-16 17:17:30|82.42|82.29|82.42|82.34|82.42|82.34|82.42|82.29|5
1655399860000|2022-06-16 17:17:40||82.29||82.29||82.29||82.29|0
1655399870000|2022-06-16 17:17:50||82.34||82.34||82.34||82.29|0
1655399950000|2022-06-16 17:19:10||82.29||82.29||82.34||82.29|0
1655399990000|2022-06-16 17:19:50|82.37|82.24|82.37|82.24|82.37|82.24|82.37|82.24|0
1655400030000|2022-06-16 17:20:30|82.32|82.19|82.32|82.19|82.32|82.19|82.27|82.14|0
1655400080000|2022-06-16 17:21:20|82.27|82.14|82.27|82.14|82.27|82.14|82.27|82.14|0
1655400130000|2022-06-16 17:22:10|82.22|82.09|82.22|82.14|82.22|82.14|82.22|82.09|0
1655400140000|2022-06-16 17:22:20|82.27||82.27||82.27||82.27||0
1655400180000|2022-06-16 17:23:00|82.22||82.22||82.22||82.22||0
1655400220000|2022-06-16 17:23:40|82.17|82.09|82.17|82.09|82.17|82.09|82.17|82.09|0
1655400230000|2022-06-16 17:23:50|82.22||82.22||82.22||82.22||0
1655400250000|2022-06-16 17:24:10|82.17||82.17||82.22||82.17||0
1655400270000|2022-06-16 17:24:30|82.22|82.14|82.22|82.14|82.22|82.14|82.22|82.14|1
1655400280000|2022-06-16 17:24:40|82.27|82.09|82.27|82.19|82.27|82.19|82.27|82.09|236
1655400350000|2022-06-16 17:25:50|||||||||55
1655400380000|2022-06-16 17:26:20|82.32|82.24|82.32|82.24|82.32|82.24|82.32|82.24|1
1655400470000|2022-06-16 17:27:50|82.37|82.29|82.42|82.29|82.42|82.34|82.37|82.29|2
1655400530000|2022-06-16 17:28:50|82.52|82.39|82.52|82.39|82.52|82.44|82.52|82.39|379
1655400540000|2022-06-16 17:29:00||82.44||82.39||82.44||82.39|0
1655400550000|2022-06-16 17:29:10|82.57|82.44|82.57|82.49|82.57|82.49|82.57|82.39|36
1655400560000|2022-06-16 17:29:20||82.44||82.44||82.49||82.44|23
1655400570000|2022-06-16 17:29:30||82.49||82.49||82.49||82.44|6
1655400580000|2022-06-16 17:29:40|82.52|82.44|82.52|82.44|82.52|82.49|82.52|82.44|136
1655400600000|2022-06-16 17:30:00|82.47|82.39|82.47|82.34|82.47|82.39|82.47|82.34|8
1655400610000|2022-06-16 17:30:10||82.39||82.39||82.39||82.39|14
1655400620000|2022-06-16 17:30:20|82.52|82.44|82.52|82.44|82.52|82.44|82.52|82.44|10
1655400700000|2022-06-16 17:31:40||82.39||82.39||82.39||82.39|0
1655400720000|2022-06-16 17:32:00|82.47|82.34|82.47|82.39|82.47|82.39|82.47|82.34|0
1655400730000|2022-06-16 17:32:10||82.34||82.39||82.39||82.34|1
1655400740000|2022-06-16 17:32:20|82.52|82.44|82.52|82.44|82.57|82.44|82.52|82.44|250
1655400750000|2022-06-16 17:32:30|82.57|82.39|82.57|82.49|82.57|82.49|82.57|82.39|112
1655400760000|2022-06-16 17:32:40||82.44||82.49||82.49||82.44|49
1655400780000|2022-06-16 17:33:00|82.62|82.54|82.62|82.54|82.62|82.54|82.62|82.54|1
1655400790000|2022-06-16 17:33:10|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|41
1655400800000|2022-06-16 17:33:20||82.54||82.54||82.54||82.54|15
1655400810000|2022-06-16 17:33:30|82.72|82.59|82.72|82.64|82.72|82.64|82.72|82.59|408
1655400820000|2022-06-16 17:33:40|||||||||1
1655400830000|2022-06-16 17:33:50|||||||||195
1655400870000|2022-06-16 17:34:30||82.59||82.64||82.64||82.59|0
1655400880000|2022-06-16 17:34:40|||||||||1
1655400910000|2022-06-16 17:35:10|82.77|82.69|82.77|82.69|82.82|82.74|82.77|82.69|282
1655400920000|2022-06-16 17:35:20|82.82|82.74|82.82|82.74|82.82|82.74|82.77|82.64|682
1655400930000|2022-06-16 17:35:30||82.69||82.69||82.69||82.69|732
1655400940000|2022-06-16 17:35:40|82.77|82.64|82.82|82.74|82.82|82.74|82.77|82.64|589
1655400950000|2022-06-16 17:35:50||82.69||82.74||82.74||82.69|79
1655400970000|2022-06-16 17:36:10|82.87|82.79|82.92|82.84|82.92|82.84|82.87|82.79|501
1655400980000|2022-06-16 17:36:20||82.79||82.74||82.79||82.74|107
1655400990000|2022-06-16 17:36:30|82.87||82.87||82.87||82.87||0
1655401000000|2022-06-16 17:36:40|82.82||82.82||82.82||82.82||0
1655401010000|2022-06-16 17:36:50|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|82
1655401050000|2022-06-16 17:37:30|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.84|144
1655401060000|2022-06-16 17:37:40|||||||||5
1655401090000|2022-06-16 17:38:10|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|24
1655401120000|2022-06-16 17:38:40|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.84|1
1655401130000|2022-06-16 17:38:50|83.02|82.94|82.97|82.89|83.02|82.94|82.97|82.89|99
1655401140000|2022-06-16 17:39:00|82.92|82.84|82.97|82.89|82.97|82.89|82.92|82.84|17
1655401150000|2022-06-16 17:39:10|||||||||170
1655401190000|2022-06-16 17:39:50|||||||||137
1655401200000|2022-06-16 17:40:00|||||||||25
1655401210000|2022-06-16 17:40:10|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.84|1
1655401250000|2022-06-16 17:40:50||82.79||82.79||82.79||82.79|3
1655401260000|2022-06-16 17:41:00|82.87||82.87||82.87||82.87||0
1655401300000|2022-06-16 17:41:40|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|20
1655401350000|2022-06-16 17:42:30|82.77|82.69|82.77|82.69|82.77|82.69|82.77|82.69|25
1655401360000|2022-06-16 17:42:40|82.82||82.82||82.82||82.82||0
1655401370000|2022-06-16 17:42:50|82.77||82.77||82.77||82.77||0
1655401380000|2022-06-16 17:43:00|||||||||20
1655401410000|2022-06-16 17:43:30||82.64||82.64||82.64||82.64|12
1655401480000|2022-06-16 17:44:40|82.72|82.59|82.72|82.64|82.72|82.64|82.72|82.59|30
1655401500000|2022-06-16 17:45:00||82.59||82.59||82.59||82.59|3
1655401510000|2022-06-16 17:45:10|82.67||82.67||82.67||82.67||6
1655401520000|2022-06-16 17:45:20|82.72||82.72||82.72||82.72||0
1655401530000|2022-06-16 17:45:30||82.64||82.59||82.64||82.59|2
1655401570000|2022-06-16 17:46:10|82.67||82.72||82.72||82.67||0
1655401630000|2022-06-16 17:47:10|82.67|82.54|82.67|82.54|82.67|82.54|82.67|82.54|8
1655401710000|2022-06-16 17:48:30|82.62||82.62||82.62||82.62||0
1655401780000|2022-06-16 17:49:40|82.72|82.59|82.72|82.59|82.72|82.59|82.72|82.59|9
1655401800000|2022-06-16 17:50:00||82.64||82.59||82.64||82.59|20
1655401810000|2022-06-16 17:50:10||82.64||82.59||82.64||82.59|55
1655401820000|2022-06-16 17:50:20|82.67||82.67||82.67||82.67||0
1655401830000|2022-06-16 17:50:30|82.62|82.54|82.62|82.54|82.62|82.54|82.62|82.54|10
1655401850000|2022-06-16 17:50:50|||||||||6
1655401890000|2022-06-16 17:51:30|82.67|82.59|82.72|82.64|82.72|82.64|82.67|82.59|9
1655402170000|2022-06-16 17:56:10|||||||||2
1655402260000|2022-06-16 17:57:40|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|11
1655402360000|2022-06-16 17:59:20|82.57|82.49|82.57|82.49|82.57|82.49|82.57|82.49|4
1655402470000|2022-06-16 18:01:10|82.62||82.62||82.62||82.62||0
1655402600000|2022-06-16 18:03:20||82.54||82.54||82.54||82.54|0
1655402610000|2022-06-16 18:03:30|82.67|82.59|82.72|82.59|82.72|82.59|82.67|82.59|0
1655402630000|2022-06-16 18:03:50|82.67||82.67||82.72||82.67||54
1655402650000|2022-06-16 18:04:10|82.72||82.72||82.72||82.72||70
1655402680000|2022-06-16 18:04:40|82.67|82.64|82.72|82.64|82.72|82.64|82.67|82.64|8
1655402750000|2022-06-16 18:05:50|||||||||40
1655402760000|2022-06-16 18:06:00|||||||||60
1655402780000|2022-06-16 18:06:20|||||||||44
1655402820000|2022-06-16 18:07:00|||||||||12
1655402840000|2022-06-16 18:07:20|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|39
1655403000000|2022-06-16 18:10:00|||||||||20
1655403040000|2022-06-16 18:10:40|||||||||297
1655403050000|2022-06-16 18:10:50|||||||||718
1655403080000|2022-06-16 18:11:20|82.72|82.64|82.72|82.64|82.72|82.64|82.72|82.64|145
1655403190000|2022-06-16 18:13:10|82.77|82.69|82.77|82.69|82.77|82.69|82.77|82.69|3
1655403330000|2022-06-16 18:15:30|82.72|82.64|82.77|82.64|82.77|82.64|82.72|82.64|155
1655403340000|2022-06-16 18:15:40||82.69||82.69||82.69||82.69|0
1655403350000|2022-06-16 18:15:50|82.72|82.64|82.72|82.64|82.72|82.64|82.72|82.64|17
1655403520000|2022-06-16 18:18:40||82.59||82.59||82.59||82.59|68
1655403570000|2022-06-16 18:19:30||82.64||82.64||82.64||82.64|0
1655403610000|2022-06-16 18:20:10|||||||||5
1655403620000|2022-06-16 18:20:20|||||||||5
1655403630000|2022-06-16 18:20:30|||||||||25
1655403660000|2022-06-16 18:21:00|||||||||10
1655403670000|2022-06-16 18:21:10|||||||||8
1655403770000|2022-06-16 18:22:50|||||||||5
1655403780000|2022-06-16 18:23:00|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|18
1655403880000|2022-06-16 18:24:40|||||||||10
1655403910000|2022-06-16 18:25:10|82.72||82.72||82.72||82.72||4
1655403930000|2022-06-16 18:25:30||82.64||82.64||82.64||82.64|0
1655403970000|2022-06-16 18:26:10|||||||||4
1655403980000|2022-06-16 18:26:20|||||||||1
1655403990000|2022-06-16 18:26:30|||||||||3
1655404020000|2022-06-16 18:27:00|||||||||15
1655404160000|2022-06-16 18:29:20|||||||||406
1655404190000|2022-06-16 18:29:50|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|65
1655404200000|2022-06-16 18:30:00|82.77|82.69|82.82|82.74|82.82|82.74|82.77|82.69|191
1655404300000|2022-06-16 18:31:40|||||||||67
1655404330000|2022-06-16 18:32:10|||||||||9
1655404370000|2022-06-16 18:32:50|82.77|82.69|82.77|82.69|82.77|82.69|82.77|82.69|4
1655404610000|2022-06-16 18:36:50|82.82|82.74|82.92|82.79|82.92|82.79|82.82|82.74|338
1655404620000|2022-06-16 18:37:00|82.87||82.87||82.87||82.87||1
1655404720000|2022-06-16 18:38:40|82.92|82.84|82.97|82.84|82.97|82.84|82.92|82.84|29
1655404740000|2022-06-16 18:39:00||82.89||82.89||82.89||82.89|0
1655404770000|2022-06-16 18:39:30|||||||||7
1655404780000|2022-06-16 18:39:40|||||||||20
1655404790000|2022-06-16 18:39:50|||||||||122
1655404800000|2022-06-16 18:40:00|||||||||7
1655404830000|2022-06-16 18:40:30|||||||||3
1655404980000|2022-06-16 18:43:00|||||||||2
1655405020000|2022-06-16 18:43:40|||||||||3
1655405060000|2022-06-16 18:44:20|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|3
1655405070000|2022-06-16 18:44:30|||||||||53
1655405220000|2022-06-16 18:47:00|||||||||96
1655405230000|2022-06-16 18:47:10|||||||||44
1655405240000|2022-06-16 18:47:20|||||||||20
1655405250000|2022-06-16 18:47:30|||||||||17
1655405260000|2022-06-16 18:47:40||82.89||82.89||82.89||82.89|15
1655405290000|2022-06-16 18:48:10|82.97||82.97||82.97||82.97||0
1655405300000|2022-06-16 18:48:20|||||||||2
1655405320000|2022-06-16 18:48:40||82.84||82.84||82.84||82.84|21
1655405330000|2022-06-16 18:48:50|82.92|82.74|82.87|82.74|82.92|82.74|82.87|82.74|47
1655405500000|2022-06-16 18:51:40|82.82||82.82||82.82||82.82||0
1655405550000|2022-06-16 18:52:30|82.72|82.64|82.72|82.64|82.72|82.64|82.72|82.64|114
1655405560000|2022-06-16 18:52:40|82.67|82.59|82.62|82.54|82.67|82.59|82.62|82.54|157
1655405570000|2022-06-16 18:52:50|82.57|82.49|82.52|82.39|82.57|82.49|82.52|82.39|149
1655405580000|2022-06-16 18:53:00|82.47||82.47||82.47||82.47||10
1655405590000|2022-06-16 18:53:10|82.52||82.47||82.52||82.47||5
1655405660000|2022-06-16 18:54:20|||||||||13
1655405820000|2022-06-16 18:57:00|82.52|82.44|82.47|82.39|82.52|82.44|82.47|82.39|20
1655405860000|2022-06-16 18:57:40|||||||||12
1655405880000|2022-06-16 18:58:00|||||||||7
1655405900000|2022-06-16 18:58:20|||||||||1
1655405950000|2022-06-16 18:59:10|||||||||4
1655405970000|2022-06-16 18:59:30|||||||||10
1655405980000|2022-06-16 18:59:40|||||||||4
1655405990000|2022-06-16 18:59:50|82.52||82.52||82.52||82.52||11
1655406010000|2022-06-16 19:00:10||82.44||82.44||82.44||82.44|0
1655406030000|2022-06-16 19:00:30|82.57||82.57||82.57||82.57||14
1655406040000|2022-06-16 19:00:40||82.49||82.49||82.49||82.49|0
1655406090000|2022-06-16 19:01:30|||||||||10
1655406120000|2022-06-16 19:02:00|||||||||5
1655406170000|2022-06-16 19:02:50|82.62|82.54|82.62|82.54|82.62|82.54|82.62|82.54|5
1655406180000|2022-06-16 19:03:00|82.57|82.49|82.57|82.49|82.57|82.49|82.57|82.49|2
1655406370000|2022-06-16 19:06:10||82.44||82.44||82.44||82.44|26
1655406380000|2022-06-16 19:06:20||82.49||82.49||82.49||82.49|2
1655406420000|2022-06-16 19:07:00|||||||||1
1655406440000|2022-06-16 19:07:20|82.62||82.57||82.62||82.57||3
1655406460000|2022-06-16 19:07:40|82.62||82.62||82.62||82.62||1
1655406470000|2022-06-16 19:07:50|82.57||82.57||82.57||82.57||0
1655406480000|2022-06-16 19:08:00|82.62||82.62||82.62||82.62||2
1655406590000|2022-06-16 19:09:50||82.54||82.54||82.54||82.54|0
1655406600000|2022-06-16 19:10:00|82.67||82.67||82.67||82.62||0
1655406620000|2022-06-16 19:10:20||82.59||82.59||82.59||82.59|0
1655406690000|2022-06-16 19:11:30|||||||||1
1655406700000|2022-06-16 19:11:40|82.62|82.54|82.62|82.54|82.62|82.54|82.62|82.54|3
1655406720000|2022-06-16 19:12:00|||||||||4998
1655406790000|2022-06-16 19:13:10|||||||||4037
1655406840000|2022-06-16 19:14:00||82.49||82.49||82.49||82.49|3
1655406850000|2022-06-16 19:14:10||82.54||82.54||82.54||82.54|0
1655406920000|2022-06-16 19:15:20||82.49||82.49||82.49||82.49|1
1655406940000|2022-06-16 19:15:40||82.54||82.54||82.54||82.54|0
1655406950000|2022-06-16 19:15:50|82.57|82.49|82.57|82.49|82.62|82.49|82.57|82.49|2
1655406960000|2022-06-16 19:16:00|82.62|82.54|82.62|82.54|82.62|82.54|82.57|82.54|1
1655407040000|2022-06-16 19:17:20|||||||||1
1655407220000|2022-06-16 19:20:20|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|1
1655407230000|2022-06-16 19:20:30|82.57|82.49|82.67|82.49|82.67|82.49|82.57|82.49|2
1655407240000|2022-06-16 19:20:40||82.59||82.59||82.59||82.59|17
1655407250000|2022-06-16 19:20:50|||||||||3
1655407270000|2022-06-16 19:21:10||82.54||82.54||82.54||82.54|4
1655407280000|2022-06-16 19:21:20|82.62||82.62||82.62||82.62||0
1655407290000|2022-06-16 19:21:30|||||||||2
1655407420000|2022-06-16 19:23:40|82.72|82.64|82.72|82.64|82.72|82.64|82.72|82.64|224
1655407430000|2022-06-16 19:23:50|||||||||19
1655407440000|2022-06-16 19:24:00|||||||||18
1655407450000|2022-06-16 19:24:10|||||||||6
1655407460000|2022-06-16 19:24:20|||||||||13
1655407470000|2022-06-16 19:24:30|||||||||18
1655407480000|2022-06-16 19:24:40|||||||||10
1655407640000|2022-06-16 19:27:20|||||||||1
1655407930000|2022-06-16 19:32:10|||||||||37
1655407940000|2022-06-16 19:32:20|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|19
1655407950000|2022-06-16 19:32:30|||||||||2
1655407970000|2022-06-16 19:32:50|||||||||17
1655407990000|2022-06-16 19:33:10|82.62|82.54|82.62|82.54|82.62|82.54|82.62|82.54|31
1655408000000|2022-06-16 19:33:20|||||||||2
1655408020000|2022-06-16 19:33:40|82.57|82.49|82.57|82.49|82.57|82.49|82.57|82.49|3
1655408030000|2022-06-16 19:33:50|||||||||2000
1655408050000|2022-06-16 19:34:10||82.44||82.44||82.44||82.44|4
1655408170000|2022-06-16 19:36:10||82.49||82.49||82.49||82.49|0
1655408220000|2022-06-16 19:37:00||82.44||82.44||82.44||82.44|2
1655408250000|2022-06-16 19:37:30||82.49||82.49||82.49||82.49|0
1655408330000|2022-06-16 19:38:50|||||||||2
1655408410000|2022-06-16 19:40:10|||||||||4
1655408430000|2022-06-16 19:40:30|||||||||19
1655408440000|2022-06-16 19:40:40||82.44||82.44||82.49||82.44|2
1655408460000|2022-06-16 19:41:00||82.49||82.44||82.49||82.44|0
1655408470000|2022-06-16 19:41:10|82.52||82.52||82.52||82.52||11
1655408500000|2022-06-16 19:41:40|||||||||9
1655408510000|2022-06-16 19:41:50|||||||||50
1655408530000|2022-06-16 19:42:10|||||||||105
1655408560000|2022-06-16 19:42:40|||||||||32
1655408590000|2022-06-16 19:43:10|82.47|82.39|82.47|82.39|82.47|82.39|82.47|82.39|39
1655408610000|2022-06-16 19:43:30|82.52||82.52||82.52||82.52||21
1655408620000|2022-06-16 19:43:40|||||||||6
1655408640000|2022-06-16 19:44:00|82.47||82.47||82.47||82.47||0
1655408650000|2022-06-16 19:44:10|||||||||2
1655408690000|2022-06-16 19:44:50|82.52||82.52||82.52||82.52||25
1655408700000|2022-06-16 19:45:00|||||||||30
1655408710000|2022-06-16 19:45:10|82.47|82.34|82.42|82.34|82.47|82.34|82.42|82.34|12
1655408720000|2022-06-16 19:45:20|||||||||60
1655408730000|2022-06-16 19:45:30|82.52|82.44|82.52|82.44|82.52|82.44|82.52|82.44|87
1655408740000|2022-06-16 19:45:40||82.39||82.39||82.39||82.39|3
1655408770000|2022-06-16 19:46:10|82.47||82.47||82.47||82.47||0
1655408780000|2022-06-16 19:46:20|||||||||4
1655408800000|2022-06-16 19:46:40|82.32|82.24|82.47|82.34|82.47|82.34|82.32|82.24|236
1655408820000|2022-06-16 19:47:00|82.42||82.42||82.42||82.42||0
1655408840000|2022-06-16 19:47:20|||||||||10
1655408850000|2022-06-16 19:47:30|||||||||29
1655408860000|2022-06-16 19:47:40||82.24||82.34||82.34||82.24|121
1655408870000|2022-06-16 19:47:50|||||||||27
1655408920000|2022-06-16 19:48:40|82.37|82.24|82.37|82.24|82.37|82.24|82.32|82.24|134
1655408930000|2022-06-16 19:48:50|||||||||48
1655408940000|2022-06-16 19:49:00|||||||||21
1655408950000|2022-06-16 19:49:10|||||||||19
1655408960000|2022-06-16 19:49:20|||||||||34
1655408970000|2022-06-16 19:49:30|82.32||82.37||82.37||82.32||3
1655408980000|2022-06-16 19:49:40|82.32||82.32||82.32||82.32||0
1655408990000|2022-06-16 19:49:50|82.42||82.42||82.42||82.42||133
1655409080000|2022-06-16 19:51:20|||||||||360
1655409090000|2022-06-16 19:51:30|82.37||82.37||82.37||82.37||0
1655409100000|2022-06-16 19:51:40|82.32||82.32||82.32||82.32||0
1655409120000|2022-06-16 19:52:00|||||||||26
1655409140000|2022-06-16 19:52:20|||||||||83
1655409150000|2022-06-16 19:52:30|||||||||15
1655409160000|2022-06-16 19:52:40|||||||||10
1655409170000|2022-06-16 19:52:50|||||||||9
1655409180000|2022-06-16 19:53:00|||||||||36
1655409200000|2022-06-16 19:53:20|||||||||11
1655409210000|2022-06-16 19:53:30|||||||||42
1655409230000|2022-06-16 19:53:50|||||||||5
1655409240000|2022-06-16 19:54:00|||||||||9
1655409250000|2022-06-16 19:54:10|||||||||30
1655409270000|2022-06-16 19:54:30|||||||||22
1655409280000|2022-06-16 19:54:40|||||||||15
1655409290000|2022-06-16 19:54:50|||||||||24
1655409300000|2022-06-16 19:55:00|||||||||2
1655409310000|2022-06-16 19:55:10|||||||||7
1655409330000|2022-06-16 19:55:30|82.27|82.19|82.27|82.19|82.27|82.19|82.27|82.19|31
1655409340000|2022-06-16 19:55:40|82.32|82.14|82.32|82.24|82.32|82.24|82.32|82.14|108
1655409360000|2022-06-16 19:56:00|||||||||93
1655409370000|2022-06-16 19:56:10|||||||||128
1655409380000|2022-06-16 19:56:20||82.19||82.24||82.24||82.19|41
1655409390000|2022-06-16 19:56:30|||||||||105
1655409400000|2022-06-16 19:56:40|82.37|82.29|82.42|82.34|82.42|82.34|82.37|82.29|58
1655409430000|2022-06-16 19:57:10|82.37|82.29|82.32|82.24|82.37|82.29|82.32|82.24|18
1655409440000|2022-06-16 19:57:20||82.19||82.24||82.24||82.19|99
1655409450000|2022-06-16 19:57:30||82.19||82.19||82.19||82.19|17
1655409460000|2022-06-16 19:57:40|82.27||82.27||82.27||82.27||100
1655409480000|2022-06-16 19:58:00|||||||||17
1655409500000|2022-06-16 19:58:20|||||||||17
1655409510000|2022-06-16 19:58:30|82.32||82.32||82.32||82.32||124
1655409520000|2022-06-16 19:58:40||82.24||82.24||82.24||82.19|0
1655409530000|2022-06-16 19:58:50|82.37|82.19|82.37|82.29|82.37|82.29|82.37|82.19|27
1655409540000|2022-06-16 19:59:00|82.42||82.42||82.42||82.42||9
1655409550000|2022-06-16 19:59:10|82.37||82.37||82.42||82.37||0
1655409570000|2022-06-16 19:59:30|82.32|82.19|82.32|82.19|82.32|82.19|82.32|82.19|46
1655409580000|2022-06-16 19:59:40||82.24||82.24||82.24||82.24|16
1655409590000|2022-06-16 19:59:50|82.37|82.29|82.42|82.34|82.42|82.34|82.37|82.29|6
1655445660000|2022-06-17 06:01:00|83.72|83.19|83.72|83.19|83.72|83.19|83.72|83.19|0
1655445720000|2022-06-17 06:02:00||83.24||83.24||83.24||83.24|0
1655445760000|2022-06-17 06:02:40|83.77||83.72||83.77||83.72||50
1655445800000|2022-06-17 06:03:20|83.67||83.67||83.67||83.67||0
1655445810000|2022-06-17 06:03:30||83.29||83.44||83.44||83.29|0
1655445820000|2022-06-17 06:03:40|83.62|83.49|83.57|83.44|83.62|83.49|83.57|83.44|0
1655445840000|2022-06-17 06:04:00||83.39||83.39||83.39||83.39|10
1655445880000|2022-06-17 06:04:40||83.44||83.39||83.44||83.39|2
1655445890000|2022-06-17 06:04:50|83.52|83.29|83.52|83.29|83.52|83.29|83.52|83.29|13
1655445910000|2022-06-17 06:05:10|83.47|83.34|83.42|83.29|83.47|83.34|83.37|83.29|11
1655445920000|2022-06-17 06:05:20|83.47|83.34|83.47|83.34|83.47|83.34|83.47|83.34|0
1655445930000|2022-06-17 06:05:30|83.42||83.47||83.47||83.42||0
1655445940000|2022-06-17 06:05:40|83.42|83.29|83.42|83.29|83.42|83.29|83.42|83.29|0
1655445950000|2022-06-17 06:05:50|83.37|83.24|83.37|83.24|83.37|83.24|83.37|83.24|103
1655445960000|2022-06-17 06:06:00|83.32||83.32||83.32||83.32||0
1655445970000|2022-06-17 06:06:10|83.37|83.19|83.32|83.24|83.37|83.24|83.32|83.19|15
1655445980000|2022-06-17 06:06:20|83.37||83.32||83.37||83.32||0
1655445990000|2022-06-17 06:06:30|83.27|83.19|83.32|83.19|83.32|83.19|83.27|83.19|20
1655446000000|2022-06-17 06:06:40|83.37||83.37||83.37||83.37||0
1655446010000|2022-06-17 06:06:50||83.24||83.24||83.24||83.24|0
1655446020000|2022-06-17 06:07:00|83.32||83.32||83.32||83.32||0
1655446030000|2022-06-17 06:07:10||83.19||83.19||83.19||83.19|0
1655446050000|2022-06-17 06:07:30|83.27|83.14|83.27|83.14|83.27|83.14|83.27|83.14|19
1655446060000|2022-06-17 06:07:40|83.32|83.19|83.27|83.09|83.32|83.19|83.27|83.09|9
1655446070000|2022-06-17 06:07:50|83.22||83.22||83.22||83.22||0
1655446080000|2022-06-17 06:08:00||83.14||83.14||83.14||83.14|3
1655446090000|2022-06-17 06:08:10||83.09||83.09||83.09||83.09|3
1655446100000|2022-06-17 06:08:20|83.27|83.14|83.27|83.14|83.27|83.14|83.27|83.14|0
1655446150000|2022-06-17 06:09:10||83.19||83.19||83.19||83.19|0
1655446160000|2022-06-17 06:09:20|83.32||83.32||83.32||83.32||0
1655446240000|2022-06-17 06:10:40|83.27||83.27||83.27||83.27||0
1655446250000|2022-06-17 06:10:50||83.14||83.09||83.14||83.09|0
1655446260000|2022-06-17 06:11:00|83.22||83.22||83.22||83.22||0
1655446270000|2022-06-17 06:11:10||83.14||83.09||83.14||83.09|2
1655446280000|2022-06-17 06:11:20|83.27|83.14|83.32|83.19|83.32|83.19|83.27|83.14|0
1655446310000|2022-06-17 06:11:50|83.27|83.14|83.27|83.14|83.27|83.14|83.27|83.14|0
1655446330000|2022-06-17 06:12:10|83.22|83.09|83.22|83.14|83.22|83.14|83.22|83.09|3
1655446340000|2022-06-17 06:12:20|83.27|83.09|83.22|83.09|83.27|83.09|83.22|83.09|0
1655446360000|2022-06-17 06:12:40||83.14||83.14||83.14||83.14|0
1655446370000|2022-06-17 06:12:50|83.27|83.09|83.27|83.19|83.27|83.19|83.27|83.09|2
1655446380000|2022-06-17 06:13:00|83.32|83.24|83.32|83.24|83.32|83.24|83.32|83.24|0
1655446390000|2022-06-17 06:13:10||83.19||83.19||83.19||83.19|0
1655446400000|2022-06-17 06:13:20|83.27||83.32||83.32||83.27||4
1655446420000|2022-06-17 06:13:40|83.27|83.14|83.32|83.19|83.32|83.19|83.27|83.14|60
1655446450000|2022-06-17 06:14:10||83.24||83.24||83.24||83.24|0
1655446470000|2022-06-17 06:14:30|83.27|83.19|83.32|83.19|83.32|83.19|83.27|83.19|1
1655446480000|2022-06-17 06:14:40|83.27|83.14|83.27|83.14|83.27|83.14|83.27|83.14|50
1655446500000|2022-06-17 06:15:00|83.22||83.22||83.22||83.22||100
1655446510000|2022-06-17 06:15:10|83.27|83.09|83.27|83.14|83.27|83.14|83.27|83.09|0
1655446520000|2022-06-17 06:15:20|83.22|83.09|83.22|83.09|83.22|83.14|83.22|83.09|1
1655446530000|2022-06-17 06:15:30|83.17||83.22||83.22||83.17||0
1655446540000|2022-06-17 06:15:40||83.14||83.14||83.14||83.14|0
1655446550000|2022-06-17 06:15:50|83.27||83.27||83.27||83.27||0
1655446560000|2022-06-17 06:16:00|83.32|83.19|83.32|83.19|83.32|83.19|83.32|83.19|0
1655446570000|2022-06-17 06:16:10|83.27|83.14|83.27|83.14|83.27|83.14|83.27|83.14|0
1655446580000|2022-06-17 06:16:20|83.12|82.99|83.12|82.99|83.12|82.99|83.12|82.99|299
1655446600000|2022-06-17 06:16:40||83.04||82.99||83.04||82.99|6
1655446610000|2022-06-17 06:16:50|83.07||83.12||83.12||83.07||0
1655446620000|2022-06-17 06:17:00|83.07|83.04|83.07|82.99|83.12|83.04|83.07|82.99|76
1655446630000|2022-06-17 06:17:10|83.12||83.12||83.12||83.12||0
1655446640000|2022-06-17 06:17:20|83.07||83.07||83.12||83.07||2
1655446650000|2022-06-17 06:17:30||82.94||82.94||82.94||82.94|72
1655446660000|2022-06-17 06:17:40|83.02|82.99|83.02|82.94|83.02|82.99|83.02|82.94|1
1655446670000|2022-06-17 06:17:50|83.07||83.07||83.07||83.07||0
1655446710000|2022-06-17 06:18:30|83.12|82.99|83.12|82.99|83.12|82.99|83.12|82.99|16
1655446720000|2022-06-17 06:18:40|83.07||83.07||83.07||83.07||0
1655446750000|2022-06-17 06:19:10|||||||||1
1655446760000|2022-06-17 06:19:20||82.94||82.94||82.94||82.94|2
1655446770000|2022-06-17 06:19:30||82.99||82.99||82.99||82.99|0
1655446780000|2022-06-17 06:19:40|83.12||83.07||83.12||83.07||0
1655446800000|2022-06-17 06:20:00|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|75
1655446810000|2022-06-17 06:20:10|83.07||83.07||83.07||83.07||0
1655446850000|2022-06-17 06:20:50|83.12|83.04|83.17|83.04|83.17|83.04|83.12|83.04|737
1655446880000|2022-06-17 06:21:20|83.12||83.12||83.12||83.12||0
1655446900000|2022-06-17 06:21:40|83.17||83.12||83.17||83.12||0
1655446920000|2022-06-17 06:22:00|83.17||83.12||83.17||83.12||36
1655446960000|2022-06-17 06:22:40|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|215
1655446970000|2022-06-17 06:22:50|82.97|82.84|82.97|82.84|82.97|82.84|82.97|82.84|2
1655446990000|2022-06-17 06:23:10|82.92||82.97||82.97||82.92||0
1655447020000|2022-06-17 06:23:40|83.02|82.89|83.02|82.89|83.02|82.89|83.02|82.89|2
1655447060000|2022-06-17 06:24:20|83.07|82.99|83.07|82.99|83.07|82.99|83.07|82.99|34
1655447090000|2022-06-17 06:24:50|83.02|82.94|83.07|82.94|83.07|82.94|83.02|82.89|26
1655447100000|2022-06-17 06:25:00||82.99||82.99||82.99||82.99|2
1655447110000|2022-06-17 06:25:10|83.12||83.07||83.12||83.07||1
1655447120000|2022-06-17 06:25:20|83.12|82.94|83.07|82.99|83.12|82.99|83.07|82.94|0
1655447130000|2022-06-17 06:25:30|83.12||83.12||83.12||83.12||0
1655447140000|2022-06-17 06:25:40|83.07||83.07||83.07||83.07||0
1655447160000|2022-06-17 06:26:00|83.12||83.07||83.12||83.07||44
1655447180000|2022-06-17 06:26:20|83.12|83.04|83.22|83.09|83.22|83.09|83.12|83.04|86
1655447190000|2022-06-17 06:26:30|83.17||83.22||83.22||83.17||0
1655447200000|2022-06-17 06:26:40|||||||||9
1655447210000|2022-06-17 06:26:50|83.27|83.14|83.27|83.14|83.27|83.14|83.27|83.14|22
1655447220000|2022-06-17 06:27:00|83.22|83.09|83.17|83.09|83.22|83.09|83.17|83.09|29
1655447230000|2022-06-17 06:27:10|83.22||83.22||83.22||83.22||0
1655447240000|2022-06-17 06:27:20|83.27|83.14|83.27|83.14|83.27|83.14|83.22|83.14|0
1655447250000|2022-06-17 06:27:30|83.22||83.22||83.22||83.22||0
1655447260000|2022-06-17 06:27:40||83.09||83.09||83.09||83.09|32
1655447270000|2022-06-17 06:27:50|83.27|83.14|83.22|83.14|83.27|83.14|83.22|83.14|0
1655447280000|2022-06-17 06:28:00|83.27|83.09|83.22|83.09|83.27|83.14|83.17|83.09|0
1655447300000|2022-06-17 06:28:20|83.17||83.17||83.22||83.17||10
1655447310000|2022-06-17 06:28:30|83.22|83.14|83.17|83.09|83.22|83.14|83.17|83.09|23
1655447320000|2022-06-17 06:28:40|83.22|83.14|83.27|83.19|83.32|83.19|83.22|83.09|31
1655447340000|2022-06-17 06:29:00|83.32||83.27||83.32||83.27||2
1655447350000|2022-06-17 06:29:10|83.32||83.27||83.32||83.27||0
1655447390000|2022-06-17 06:29:50|83.32||83.27||83.32||83.27||0
1655447400000|2022-06-17 06:30:00|83.32||83.27||83.32||83.27||0
1655447410000|2022-06-17 06:30:10|83.32||83.27||83.32||83.27||3
1655447430000|2022-06-17 06:30:30|83.32|83.24|83.32|83.24|83.32|83.24|83.32|83.24|10
1655447450000|2022-06-17 06:30:50|||||||||27
1655447460000|2022-06-17 06:31:00|||||||||1
1655447480000|2022-06-17 06:31:20|83.27|83.19|83.32|83.19|83.32|83.19|83.27|83.19|30
1655447490000|2022-06-17 06:31:30|83.27||83.27||83.32||83.27||0
1655447500000|2022-06-17 06:31:40|83.32|83.24|83.32|83.24|83.32|83.24|83.32|83.24|0
1655447510000|2022-06-17 06:31:50||83.19||83.19||83.19||83.19|0
1655447520000|2022-06-17 06:32:00|||||||||416
1655447540000|2022-06-17 06:32:20|83.27||83.32||83.32||83.27||4
1655447550000|2022-06-17 06:32:30|83.27||83.32||83.32||83.27||0
1655447560000|2022-06-17 06:32:40|83.27||83.27||83.27||83.27||0
1655447570000|2022-06-17 06:32:50|||||||||2
1655447610000|2022-06-17 06:33:30|83.22|83.14|83.17|83.09|83.22|83.14|83.17|83.09|594
1655447620000|2022-06-17 06:33:40|83.22|83.14|83.27|83.19|83.27|83.19|83.22|83.14|52
1655447630000|2022-06-17 06:33:50||83.14||83.14||83.14||83.14|0
1655447640000|2022-06-17 06:34:00||83.19||83.14||83.19||83.14|0
1655447650000|2022-06-17 06:34:10||83.19||83.19||83.19||83.19|0
1655447660000|2022-06-17 06:34:20||83.14||83.19||83.19||83.14|0
1655447690000|2022-06-17 06:34:50||83.14||83.14||83.14||83.14|10
1655447700000|2022-06-17 06:35:00|83.22|83.09|83.22|83.09|83.22|83.09|83.22|83.09|0
1655447710000|2022-06-17 06:35:10||83.14||83.14||83.14||83.14|0
1655447730000|2022-06-17 06:35:30|83.27||83.27||83.27||83.27||0
1655447740000|2022-06-17 06:35:40|83.22||83.27||83.27||83.22||0
1655447750000|2022-06-17 06:35:50|83.22||83.22||83.22||83.22||0
1655447770000|2022-06-17 06:36:10|83.27||83.22||83.27||83.22||0
1655447810000|2022-06-17 06:36:50|83.27||83.27||83.27||83.27||0
1655447820000|2022-06-17 06:37:00||83.19||83.19||83.19||83.19|0
1655447830000|2022-06-17 06:37:10||83.14||83.14||83.14||83.14|0
1655447840000|2022-06-17 06:37:20||83.19||83.14||83.19||83.14|0
1655447850000|2022-06-17 06:37:30|83.22||83.22||83.27||83.22||0
1655447860000|2022-06-17 06:37:40|83.27|83.19|83.27|83.19|83.27|83.19|83.27|83.19|0
1655447870000|2022-06-17 06:37:50|83.32||83.32||83.32||83.32||0
1655447900000|2022-06-17 06:38:20||83.24||83.24||83.24||83.24|0
1655447950000|2022-06-17 06:39:10||83.19||83.19||83.19||83.19|0
1655447980000|2022-06-17 06:39:40|83.27||83.27||83.27||83.27||2
1655447990000|2022-06-17 06:39:50|83.32|83.24|83.32|83.19|83.32|83.24|83.32|83.19|17
1655448000000|2022-06-17 06:40:00|83.27||83.27||83.27||83.27||7
1655448010000|2022-06-17 06:40:10||83.14||83.19||83.19||83.14|1725
1655448020000|2022-06-17 06:40:20||83.14||83.14||83.19||83.14|1708
1655448030000|2022-06-17 06:40:30||83.19||83.19||83.19||83.19|0
1655448040000|2022-06-17 06:40:40||83.14||83.19||83.19||83.14|0
1655448080000|2022-06-17 06:41:20||83.14||83.14||83.14||83.14|0
1655448090000|2022-06-17 06:41:30||83.19||83.19||83.19||83.19|0
1655448120000|2022-06-17 06:42:00||83.14||83.19||83.19||83.14|0
1655448130000|2022-06-17 06:42:10||83.14||83.19||83.19||83.14|0
1655448150000|2022-06-17 06:42:30||83.14||83.14||83.14||83.14|0
1655448160000|2022-06-17 06:42:40||83.19||83.19||83.19||83.19|0
1655448170000|2022-06-17 06:42:50||83.14||83.14||83.19||83.14|0
1655448180000|2022-06-17 06:43:00|83.22||83.27||83.27||83.22||1
1655448220000|2022-06-17 06:43:40||83.19||83.19||83.19||83.19|0
1655448240000|2022-06-17 06:44:00||83.14||83.19||83.19||83.14|0
1655448250000|2022-06-17 06:44:10||83.14||83.14||83.14||83.14|0
1655448260000|2022-06-17 06:44:20||83.19||83.14||83.19||83.14|0
1655448280000|2022-06-17 06:44:40|83.22||83.22||83.22||83.22||1
1655448300000|2022-06-17 06:45:00|83.27||83.27||83.27||83.27||0
1655448320000|2022-06-17 06:45:20||83.19||83.19||83.19||83.19|0
1655448330000|2022-06-17 06:45:30|83.32|83.24|83.32|83.24|83.32|83.24|83.32|83.24|46
1655448340000|2022-06-17 06:45:40|||||||||4
1655448410000|2022-06-17 06:46:50|||||||||71
1655448420000|2022-06-17 06:47:00|||||||||2
1655448430000|2022-06-17 06:47:10|83.37||83.37||83.37||83.37||5
1655448440000|2022-06-17 06:47:20|83.32||83.32||83.37||83.32||0
1655448450000|2022-06-17 06:47:30|83.37||83.37||83.37||83.37||0
1655448460000|2022-06-17 06:47:40||83.29||83.24||83.29||83.24|37
1655448480000|2022-06-17 06:48:00|83.32||83.37||83.37||83.32||0
1655448490000|2022-06-17 06:48:10|83.32||83.32||83.37||83.32||0
1655448500000|2022-06-17 06:48:20|83.27|83.19|83.27|83.19|83.27|83.19|83.27|83.19|161
1655448510000|2022-06-17 06:48:30|83.32|83.24|83.32|83.24|83.32|83.24|83.32|83.24|68
1655448520000|2022-06-17 06:48:40|83.37|83.29|83.37|83.29|83.42|83.29|83.37|83.24|466
1655448530000|2022-06-17 06:48:50|83.42||83.42||83.42||83.42||106
1655448540000|2022-06-17 06:49:00|83.37|83.24|83.37|83.24|83.42|83.29|83.37|83.24|0
1655448570000|2022-06-17 06:49:30|83.32||83.32||83.32||83.32||0
1655448590000|2022-06-17 06:49:50|||||||||1
1655448600000|2022-06-17 06:50:00||83.19||83.19||83.19||83.19|0
1655448620000|2022-06-17 06:50:20|83.27||83.27||83.27||83.27||0
1655448630000|2022-06-17 06:50:30||83.14||83.14||83.14||83.14|10
1655448640000|2022-06-17 06:50:40|83.32|83.24|83.32|83.24|83.32|83.24|83.32|83.24|48
1655448660000|2022-06-17 06:51:00|83.27|83.19|83.27|83.14|83.27|83.19|83.27|83.14|152
1655448670000|2022-06-17 06:51:10|83.22|83.09|83.22|83.09|83.22|83.09|83.22|83.09|0
1655448680000|2022-06-17 06:51:20|83.27|83.14|83.27|83.14|83.27|83.14|83.27|83.14|0
1655448710000|2022-06-17 06:51:50|83.22|83.09|83.22|83.09|83.22|83.09|83.22|83.09|0
1655448720000|2022-06-17 06:52:00||83.14||83.09||83.14||83.09|0
1655448730000|2022-06-17 06:52:10||83.14||83.09||83.14||83.09|0
1655448740000|2022-06-17 06:52:20|83.17||83.22||83.22||83.17||6
1655448750000|2022-06-17 06:52:30|83.17||83.17||83.17||83.17||0
1655448760000|2022-06-17 06:52:40||83.04||83.04||83.04||83.04|1
1655448780000|2022-06-17 06:53:00||83.09||83.09||83.09||83.09|0
1655448790000|2022-06-17 06:53:10||83.04||83.04||83.04||83.04|0
1655448800000|2022-06-17 06:53:20|83.12||83.17||83.17||83.12||10
1655448820000|2022-06-17 06:53:40|83.12||83.17||83.17||83.12||13
1655448850000|2022-06-17 06:54:10||83.09||83.09||83.09||83.09|0
1655448860000|2022-06-17 06:54:20|83.22||83.22||83.22||83.22||0
1655448910000|2022-06-17 06:55:10|83.27|83.14|83.27|83.14|83.27|83.14|83.27|83.14|64
1655448930000|2022-06-17 06:55:30|83.32|83.19|83.27|83.14|83.32|83.19|83.27|83.14|0
1655448940000|2022-06-17 06:55:40||83.19||83.19||83.19||83.19|0
1655448950000|2022-06-17 06:55:50|83.32|83.14|83.27|83.14|83.32|83.14|83.22|83.14|50
1655448960000|2022-06-17 06:56:00|83.22||83.22||83.22||83.22||50
1655448970000|2022-06-17 06:56:10||83.09||83.09||83.09||83.09|0
1655448990000|2022-06-17 06:56:30|83.17|83.04|83.17|83.04|83.17|83.04|83.17|83.04|1
1655449000000|2022-06-17 06:56:40||83.09||83.09||83.09||83.09|0
1655449010000|2022-06-17 06:56:50||83.04||83.04||83.04||83.04|10
1655449040000|2022-06-17 06:57:20||83.09||83.09||83.09||83.09|0
1655449050000|2022-06-17 06:57:30||83.04||83.04||83.04||83.04|0
1655449070000|2022-06-17 06:57:50|83.12||83.12||83.12||83.12||0
1655449080000|2022-06-17 06:58:00|83.07|82.99|83.07|82.99|83.07|82.99|83.07|82.99|219
1655449110000|2022-06-17 06:58:30|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|2
1655449120000|2022-06-17 06:58:40|83.07|82.99|83.07|82.99|83.07|82.99|83.07|82.99|0
1655449130000|2022-06-17 06:58:50|83.12|82.94|83.12|83.04|83.12|83.04|83.12|82.94|118
1655449140000|2022-06-17 06:59:00|83.07|82.99|83.02|82.89|83.07|82.99|83.02|82.89|276
1655449150000|2022-06-17 06:59:10||82.94||82.89||82.94||82.89|8
1655449160000|2022-06-17 06:59:20|83.07|82.94|83.07|82.94|83.07|82.94|83.07|82.89|0
1655449170000|2022-06-17 06:59:30|83.02|82.89|83.02|82.89|83.02|82.94|82.97|82.89|145
1655449180000|2022-06-17 06:59:40|82.97||83.02||83.02||82.97||5
1655449190000|2022-06-17 06:59:50|82.97|82.84|82.87|82.74|82.97|82.84|82.87|82.74|94
1655449200000|2022-06-17 07:00:00|82.82|82.64|82.82|82.74|82.82|82.74|82.72|82.64|891
1655449210000|2022-06-17 07:00:10|82.77|82.69|82.82|82.74|82.82|82.74|82.77|82.69|92
1655449220000|2022-06-17 07:00:20|82.77|82.69|82.72|82.64|82.77|82.69|82.72|82.64|164
1655449230000|2022-06-17 07:00:30|82.77|82.69|82.77|82.69|82.77|82.69|82.77|82.69|71
1655449240000|2022-06-17 07:00:40|82.72|82.64|82.77|82.69|82.77|82.69|82.72|82.64|44
1655449250000|2022-06-17 07:00:50|82.72|82.64|82.77|82.69|82.77|82.69|82.72|82.64|306
1655449260000|2022-06-17 07:01:00|82.72|82.64|82.77|82.69|82.77|82.69|82.72|82.64|180
1655449270000|2022-06-17 07:01:10|82.82|82.74|82.92|82.79|82.92|82.79|82.77|82.69|584
1655449280000|2022-06-17 07:01:20||82.84||82.84||82.84||82.79|81
1655449290000|2022-06-17 07:01:30|82.87|82.79|82.92|82.84|82.92|82.84|82.87|82.74|284
1655449300000|2022-06-17 07:01:40|82.87|82.79|82.92|82.84|82.92|82.84|82.87|82.79|32
1655449310000|2022-06-17 07:01:50|82.87|82.79|82.92|82.79|82.92|82.79|82.87|82.74|95
1655449320000|2022-06-17 07:02:00|82.87|82.84|82.87|82.79|82.87|82.84|82.82|82.74|111
1655449330000|2022-06-17 07:02:10|82.82|82.74|82.72|82.64|82.82|82.74|82.72|82.64|117
1655449340000|2022-06-17 07:02:20|82.67|82.59|82.67|82.59|82.72|82.64|82.67|82.59|41
1655449350000|2022-06-17 07:02:30|82.72|82.64|82.67|82.59|82.72|82.64|82.67|82.59|60
1655449360000|2022-06-17 07:02:40|82.62|82.54|82.62|82.54|82.67|82.59|82.62|82.54|85
1655449370000|2022-06-17 07:02:50|82.57|82.49|82.62|82.54|82.62|82.54|82.57|82.49|184
1655449380000|2022-06-17 07:03:00|82.57|82.49|82.62|82.54|82.62|82.54|82.57|82.49|165
1655449390000|2022-06-17 07:03:10|82.57|82.49|82.62|82.54|82.62|82.54|82.57|82.49|147
1655449400000|2022-06-17 07:03:20|82.57|82.49|82.57|82.49|82.62|82.54|82.57|82.49|157
1655449410000|2022-06-17 07:03:30|82.52|82.44|82.52|82.44|82.52|82.44|82.42|82.34|284
1655449420000|2022-06-17 07:03:40|82.57|82.49|82.62|82.54|82.62|82.54|82.57|82.49|55
1655449430000|2022-06-17 07:03:50|82.57|82.49|82.62|82.54|82.62|82.54|82.57|82.49|54
1655449440000|2022-06-17 07:04:00|82.57|82.49|82.57|82.49|82.62|82.54|82.52|82.44|104
1655449460000|2022-06-17 07:04:20|82.62|82.54|82.62|82.54|82.62|82.54|82.62|82.54|53
1655449470000|2022-06-17 07:04:30|82.67|82.59|82.62|82.54|82.67|82.59|82.62|82.54|49
1655449480000|2022-06-17 07:04:40|82.57|82.49|82.57|82.49|82.57|82.49|82.57|82.49|31
1655449500000|2022-06-17 07:05:00|82.52|82.44|82.62|82.54|82.62|82.54|82.52|82.44|152
1655449510000|2022-06-17 07:05:10|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|15
1655449520000|2022-06-17 07:05:20|82.77|82.69|82.77|82.69|82.77|82.69|82.77|82.69|127
1655449530000|2022-06-17 07:05:30|82.82|82.74|82.87|82.79|82.87|82.79|82.82|82.74|129
1655449540000|2022-06-17 07:05:40|82.82|82.74|82.87|82.79|82.87|82.79|82.82|82.74|55
1655449550000|2022-06-17 07:05:50|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.79|362
1655449560000|2022-06-17 07:06:00|82.87|82.79|82.82|82.74|82.92|82.84|82.82|82.74|109
1655449570000|2022-06-17 07:06:10|82.87|82.79|82.92|82.79|82.92|82.84|82.87|82.79|116
1655449580000|2022-06-17 07:06:20|82.87|82.84|82.92|82.84|82.92|82.84|82.87|82.79|27
1655449590000|2022-06-17 07:06:30|82.87|82.79|82.82|82.74|82.87|82.79|82.82|82.74|113
1655449600000|2022-06-17 07:06:40|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.74|31
1655449610000|2022-06-17 07:06:50|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.79|40
1655449620000|2022-06-17 07:07:00|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|16
1655449630000|2022-06-17 07:07:10|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.69|64
1655449640000|2022-06-17 07:07:20|82.87|82.79|82.82|82.74|82.87|82.79|82.82|82.74|71
1655449650000|2022-06-17 07:07:30|82.87|82.79|82.82|82.74|82.87|82.79|82.82|82.74|113
1655449660000|2022-06-17 07:07:40|82.87|82.79|82.77|82.69|82.87|82.79|82.77|82.69|32
1655449670000|2022-06-17 07:07:50|82.72|82.64|82.82|82.74|82.82|82.74|82.72|82.64|73
1655449680000|2022-06-17 07:08:00|82.77|82.69|82.77|82.69|82.77|82.69|82.77|82.69|102
1655449690000|2022-06-17 07:08:10|82.72|82.64|82.77|82.69|82.77|82.69|82.72|82.64|21
1655449700000|2022-06-17 07:08:20|82.82|82.74|82.77|82.69|82.82|82.74|82.77|82.69|103
1655449730000|2022-06-17 07:08:50|||||||||1000
1655449740000|2022-06-17 07:09:00|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|28
1655449750000|2022-06-17 07:09:10|82.77|82.69|82.72|82.64|82.77|82.69|82.72|82.64|54
1655449760000|2022-06-17 07:09:20|82.77|82.69|82.72|82.64|82.77|82.69|82.72|82.64|34
1655449770000|2022-06-17 07:09:30||82.59||82.64||82.64||82.59|41
1655449780000|2022-06-17 07:09:40|82.77|82.69|82.72|82.64|82.77|82.69|82.72|82.64|74
1655449790000|2022-06-17 07:09:50|82.77|82.69|82.67|82.59|82.77|82.69|82.67|82.59|26
1655449800000|2022-06-17 07:10:00|82.72|82.64|82.67|82.59|82.72|82.64|82.67|82.59|22
1655449810000|2022-06-17 07:10:10|82.72|82.64|82.72|82.64|82.72|82.64|82.72|82.64|86
1655449830000|2022-06-17 07:10:30|82.67|82.59|82.67|82.59|82.67|82.64|82.67|82.59|49
1655449840000|2022-06-17 07:10:40|82.72|82.64|82.62|82.54|82.72|82.64|82.62|82.54|35
1655449850000|2022-06-17 07:10:50|||||||||2
1655449860000|2022-06-17 07:11:00|82.57|82.49|82.62|82.54|82.67|82.59|82.57|82.49|75
1655449870000|2022-06-17 07:11:10|82.57|82.49|82.62|82.49|82.62|82.54|82.57|82.49|201
1655449880000|2022-06-17 07:11:20|82.57|82.54|82.62|82.54|82.62|82.54|82.57|82.49|49
1655449890000|2022-06-17 07:11:30|82.67|82.59|82.62|82.54|82.67|82.59|82.62|82.54|291
1655449900000|2022-06-17 07:11:40|82.67|82.59|82.67|82.59|82.67|82.59|82.62|82.54|126
1655449910000|2022-06-17 07:11:50|82.62|82.54|82.62|82.54|82.62|82.54|82.62|82.54|18
1655449920000|2022-06-17 07:12:00|||||||||100
1655449930000|2022-06-17 07:12:10|82.57|82.49|82.62|82.54|82.62|82.54|82.57|82.49|67
1655449940000|2022-06-17 07:12:20|82.57|82.49|82.62|82.54|82.62|82.54|82.57|82.49|521
1655449950000|2022-06-17 07:12:30|82.57|82.49|82.57|82.49|82.62|82.54|82.57|82.49|100
1655449970000|2022-06-17 07:12:50|82.62|82.54|82.62|82.54|82.62|82.54|82.57|82.49|41
1655449980000|2022-06-17 07:13:00|82.57|82.49|82.57|82.49|82.57|82.49|82.57|82.49|7
1655449990000|2022-06-17 07:13:10|82.62|82.54|82.62|82.54|82.62|82.54|82.57|82.54|62
1655450000000|2022-06-17 07:13:20|82.67|82.59|82.62|82.54|82.67|82.59|82.62|82.54|209
1655450010000|2022-06-17 07:13:30|82.67|82.59|82.62|82.54|82.67|82.59|82.62|82.54|43
1655450020000|2022-06-17 07:13:40|82.67|82.59|82.72|82.64|82.72|82.64|82.67|82.59|16
1655450030000|2022-06-17 07:13:50|||||||||2
1655450040000|2022-06-17 07:14:00|82.67|82.59|82.72|82.64|82.72|82.64|82.67|82.59|26
1655450050000|2022-06-17 07:14:10|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|10
1655450060000|2022-06-17 07:14:20|82.72|82.64|82.72|82.59|82.72|82.64|82.72|82.59|39
1655450070000|2022-06-17 07:14:30||82.64||82.64||82.64||82.59|0
1655450080000|2022-06-17 07:14:40|82.67|82.59|82.72|82.64|82.72|82.64|82.67|82.59|97
1655450090000|2022-06-17 07:14:50|||||||||1
1655450100000|2022-06-17 07:15:00|82.67|82.59|82.72|82.64|82.72|82.64|82.67|82.59|248
1655450110000|2022-06-17 07:15:10|82.77|82.69|82.77|82.69|82.77|82.69|82.77|82.64|37
1655450120000|2022-06-17 07:15:20|82.72|82.64|82.72|82.64|82.72|82.64|82.72|82.64|24
1655450130000|2022-06-17 07:15:30|82.77|82.69|82.77|82.69|82.77|82.69|82.77|82.69|20
1655450140000|2022-06-17 07:15:40|82.82|82.74|82.77|82.69|82.82|82.74|82.77|82.69|31
1655450160000|2022-06-17 07:16:00|82.82|82.74|82.77|82.69|82.82|82.74|82.77|82.69|48
1655450170000|2022-06-17 07:16:10|82.72|82.64|82.77|82.69|82.77|82.69|82.72|82.64|244
1655450180000|2022-06-17 07:16:20|82.72|82.64|82.77|82.69|82.77|82.69|82.72|82.64|421
1655450190000|2022-06-17 07:16:30|||||||||38
1655450200000|2022-06-17 07:16:40||82.64||82.69||82.69||82.64|206
1655450210000|2022-06-17 07:16:50|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|36
1655450220000|2022-06-17 07:17:00|82.87|82.79|82.87|82.79|82.87|82.79|82.82|82.74|80
1655450230000|2022-06-17 07:17:10|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|39
1655450240000|2022-06-17 07:17:20|82.87|82.79|82.87|82.79|82.92|82.84|82.87|82.79|66
1655450250000|2022-06-17 07:17:30|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|16
1655450260000|2022-06-17 07:17:40|||||||||85
1655450270000|2022-06-17 07:17:50|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|19
1655450280000|2022-06-17 07:18:00|||||||||16
1655450290000|2022-06-17 07:18:10|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|50
1655450300000|2022-06-17 07:18:20|82.77|82.69|82.77|82.69|82.77|82.74|82.77|82.69|80
1655450310000|2022-06-17 07:18:30|82.72|82.64|82.77|82.69|82.77|82.69|82.72|82.64|174
1655450320000|2022-06-17 07:18:40|||||||||2
1655450330000|2022-06-17 07:18:50|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|117
1655450340000|2022-06-17 07:19:00|82.77|82.69|82.87|82.79|82.87|82.79|82.77|82.69|72
1655450350000|2022-06-17 07:19:10|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.84|159
1655450360000|2022-06-17 07:19:20|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|68
1655450370000|2022-06-17 07:19:30|82.82|82.74|82.82|82.74|82.87|82.79|82.82|82.74|57
1655450380000|2022-06-17 07:19:40|82.77|82.69|82.87|82.79|82.87|82.79|82.77|82.69|109
1655450390000|2022-06-17 07:19:50|82.82|82.74|82.87|82.79|82.87|82.79|82.82|82.74|248
1655450400000|2022-06-17 07:20:00|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|146
1655450410000|2022-06-17 07:20:10|82.77|82.69|82.82|82.69|82.82|82.74|82.77|82.69|53
1655450420000|2022-06-17 07:20:20||82.74||82.74||82.74||82.69|20
1655450430000|2022-06-17 07:20:30|82.77|82.69|82.82|82.74|82.82|82.74|82.77|82.69|24
1655450450000|2022-06-17 07:20:50|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|133
1655450460000|2022-06-17 07:21:00|||||||||5
1655450470000|2022-06-17 07:21:10|82.92|82.84|82.87|82.79|82.92|82.84|82.87|82.79|72
1655450480000|2022-06-17 07:21:20|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.84|9
1655450490000|2022-06-17 07:21:30|82.97|82.89|82.97|82.89|82.97|82.89|82.97|82.89|10
1655450500000|2022-06-17 07:21:40|82.92|82.84|82.97|82.89|82.97|82.89|82.92|82.84|23
1655450510000|2022-06-17 07:21:50|83.02|82.94|83.02|82.94|83.02|82.94|82.97|82.89|103
1655450520000|2022-06-17 07:22:00|83.07|82.99|83.07|82.99|83.12|83.04|83.07|82.99|407
1655450530000|2022-06-17 07:22:10|83.02|82.94|83.02|82.94|83.07|82.99|83.02|82.94|222
1655450540000|2022-06-17 07:22:20|83.07|82.99|83.07|82.99|83.07|82.99|83.07|82.99|9
1655450550000|2022-06-17 07:22:30|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|15
1655450560000|2022-06-17 07:22:40|83.07|82.99|83.07|82.99|83.07|82.99|83.07|82.99|6
1655450570000|2022-06-17 07:22:50|83.12|83.04|83.07|82.99|83.12|83.04|83.07|82.99|16
1655450580000|2022-06-17 07:23:00|83.12|83.04|83.07|82.99|83.12|83.04|83.07|82.99|139
1655450590000|2022-06-17 07:23:10|||||||||5
1655450600000|2022-06-17 07:23:20|83.02|82.94|83.07|82.99|83.07|82.99|83.02|82.94|423
1655450610000|2022-06-17 07:23:30|||||||||40
1655450630000|2022-06-17 07:23:50|||||||||26
1655450660000|2022-06-17 07:24:20|83.12|83.04|83.17|83.09|83.22|83.14|83.12|83.04|367
1655450670000|2022-06-17 07:24:30|83.22|83.14|83.17|83.09|83.22|83.14|83.12|83.04|491
1655450680000|2022-06-17 07:24:40|83.12|83.04|83.17|83.09|83.17|83.09|83.12|83.04|51
1655450700000|2022-06-17 07:25:00|83.12|83.04|83.12|83.04|83.12|83.09|83.12|83.04|37
1655450710000|2022-06-17 07:25:10|83.07|82.99|83.07|82.99|83.07|82.99|83.07|82.99|20
1655450720000|2022-06-17 07:25:20|83.12|83.04|83.12|83.04|83.12|83.04|83.07|82.99|162
1655450730000|2022-06-17 07:25:30|83.17|83.09|83.12|83.04|83.17|83.09|83.12|83.04|68
1655450740000|2022-06-17 07:25:40|83.07|82.99|83.12|83.04|83.12|83.04|83.07|82.99|129
1655450750000|2022-06-17 07:25:50|83.07|82.99|83.12|83.04|83.12|83.04|83.07|82.99|33
1655450760000|2022-06-17 07:26:00|83.07|82.99|83.12|83.04|83.12|83.04|83.07|82.99|65
1655450770000|2022-06-17 07:26:10||82.99||83.04||83.04||82.99|61
1655450780000|2022-06-17 07:26:20|83.07|82.99|83.07|82.99|83.07|82.99|83.02|82.94|77
1655450800000|2022-06-17 07:26:40|83.12|83.04|83.12|83.04|83.12|83.04|83.07|82.99|357
1655450810000|2022-06-17 07:26:50|83.07|82.99|83.07|82.99|83.07|82.99|83.07|82.99|391
1655450820000|2022-06-17 07:27:00|83.12|83.04|83.07|82.99|83.12|83.04|83.07|82.99|117
1655450830000|2022-06-17 07:27:10|||||||||101
1655450840000|2022-06-17 07:27:20|83.12|83.04|83.12|83.04|83.12|83.04|83.12|83.04|356
1655450850000|2022-06-17 07:27:30|||||||||190
1655450860000|2022-06-17 07:27:40|83.07|82.94|83.07|82.99|83.07|82.99|83.07|82.94|622
1655450870000|2022-06-17 07:27:50|83.12|83.04|83.12|83.04|83.12|83.04|83.07|83.04|200
1655450880000|2022-06-17 07:28:00|||||||||2
1655450890000|2022-06-17 07:28:10|83.07|82.99|83.12|83.04|83.12|83.04|83.07|82.99|92
1655450900000|2022-06-17 07:28:20|83.07|82.99|83.07|82.99|83.12|82.99|83.07|82.99|39
1655450910000|2022-06-17 07:28:30|83.12|83.04|83.12|83.04|83.12|83.04|83.12|83.04|9
1655450930000|2022-06-17 07:28:50|83.07|82.99|83.07|82.99|83.07|82.99|83.07|82.99|16
1655450940000|2022-06-17 07:29:00|83.12|83.04|83.12|83.04|83.12|83.04|83.12|83.04|534
1655450950000|2022-06-17 07:29:10|||||||||10
1655450990000|2022-06-17 07:29:50|||||||||90
1655451000000|2022-06-17 07:30:00|83.07|82.99|83.02|82.94|83.07|82.99|83.02|82.94|99
1655451010000|2022-06-17 07:30:10|82.97|82.89|83.02|82.94|83.02|82.94|82.97|82.89|37
1655451020000|2022-06-17 07:30:20||82.89||82.94||82.94||82.89|79
1655451030000|2022-06-17 07:30:30|82.97|82.89|83.02|82.94|83.02|82.94|82.97|82.89|100
1655451040000|2022-06-17 07:30:40||82.89||82.89||82.94||82.89|70
1655451050000|2022-06-17 07:30:50|82.97||82.97||82.97||82.97||86
1655451060000|2022-06-17 07:31:00|82.92|82.84|82.97|82.89|82.97|82.89|82.92|82.84|28
1655451070000|2022-06-17 07:31:10|82.92|82.84|82.97|82.89|82.97|82.89|82.92|82.84|47
1655451080000|2022-06-17 07:31:20|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.84|156
1655451100000|2022-06-17 07:31:40|82.97|82.89|82.92|82.84|82.97|82.89|82.92|82.84|188
1655451110000|2022-06-17 07:31:50|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|10
1655451130000|2022-06-17 07:32:10|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.84|55
1655451140000|2022-06-17 07:32:20|||||||||2502
1655451150000|2022-06-17 07:32:30|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|7579
1655451160000|2022-06-17 07:32:40|82.82|82.74|82.82|82.74|82.87|82.79|82.82|82.74|170
1655451170000|2022-06-17 07:32:50|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|73
1655451180000|2022-06-17 07:33:00|82.82|82.74|82.87|82.74|82.87|82.74|82.82|82.74|38
1655451190000|2022-06-17 07:33:10|82.82|82.79|82.82|82.74|82.87|82.79|82.82|82.74|144
1655451200000|2022-06-17 07:33:20|82.87|82.79|82.87|82.74|82.87|82.79|82.82|82.74|294
1655451210000|2022-06-17 07:33:30|82.82|82.79|82.87|82.74|82.87|82.79|82.82|82.74|550
1655451220000|2022-06-17 07:33:40|82.82|82.79|82.87|82.79|82.87|82.79|82.82|82.74|491
1655451230000|2022-06-17 07:33:50|82.92|82.84|82.97|82.89|82.97|82.89|82.92|82.84|162
1655451240000|2022-06-17 07:34:00|82.92|82.84|82.92|82.84|82.92|82.89|82.92|82.84|98
1655451250000|2022-06-17 07:34:10|82.97|82.89|82.97|82.89|82.97|82.89|82.97|82.89|67
1655451260000|2022-06-17 07:34:20|82.92|82.84|82.92|82.84|82.92|82.84|82.87|82.79|986
1655451270000|2022-06-17 07:34:30|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|66
1655451280000|2022-06-17 07:34:40|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|17
1655451310000|2022-06-17 07:35:10|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|131
1655451320000|2022-06-17 07:35:20|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|10
1655451330000|2022-06-17 07:35:30|||||||||37
1655451350000|2022-06-17 07:35:50|82.77|82.69|82.77|82.69|82.77|82.69|82.77|82.69|10
1655451370000|2022-06-17 07:36:10|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.69|22
1655451380000|2022-06-17 07:36:20|82.77|82.69|82.77|82.69|82.77|82.69|82.77|82.69|41
1655451390000|2022-06-17 07:36:30|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|52
1655451410000|2022-06-17 07:36:50|82.87||82.82||82.87||82.82||81
1655451420000|2022-06-17 07:37:00|82.87|82.79|82.82|82.74|82.87|82.79|82.82|82.74|421
1655451450000|2022-06-17 07:37:30|82.77|82.69|82.67|82.59|82.77|82.69|82.67|82.59|88
1655451460000|2022-06-17 07:37:40|82.72|82.64|82.87|82.79|82.87|82.79|82.72|82.64|562
1655451470000|2022-06-17 07:37:50|82.92|82.84|82.92|82.84|82.97|82.89|82.87|82.79|154
1655451480000|2022-06-17 07:38:00|82.97|82.89|82.92|82.84|82.97|82.89|82.92|82.84|18
1655451490000|2022-06-17 07:38:10|82.87|82.79|82.92|82.84|82.92|82.84|82.87|82.79|36
1655451500000|2022-06-17 07:38:20|82.87|82.79|82.87|82.79|82.92|82.84|82.87|82.79|32
1655451510000|2022-06-17 07:38:30|82.92|82.84|82.92|82.84|82.92|82.84|82.87|82.84|22
1655451520000|2022-06-17 07:38:40|82.87|82.79|82.92|82.84|82.92|82.84|82.87|82.79|21
1655451540000|2022-06-17 07:39:00|82.87|82.79|82.92|82.84|82.92|82.84|82.87|82.79|37
1655451550000|2022-06-17 07:39:10|||||||||4
1655451560000|2022-06-17 07:39:20|82.87|82.79|82.92|82.84|82.92|82.84|82.87|82.79|14
1655451570000|2022-06-17 07:39:30|82.87|82.79|82.87|82.74|82.87|82.84|82.87|82.74|22
1655451580000|2022-06-17 07:39:40|82.82|82.79|82.82|82.74|82.87|82.79|82.82|82.74|14
1655451590000|2022-06-17 07:39:50|82.87|82.79|82.87|82.79|82.87|82.79|82.82|82.79|16
1655451600000|2022-06-17 07:40:00|82.82|82.74|82.87|82.79|82.87|82.79|82.82|82.74|37
1655451610000|2022-06-17 07:40:10|82.82|82.74|82.82|82.74|82.87|82.79|82.82|82.74|46
1655451620000|2022-06-17 07:40:20|82.77|82.69|82.77|82.69|82.77|82.69|82.77|82.69|36
1655451630000|2022-06-17 07:40:30|82.82|82.74|82.67|82.59|82.82|82.74|82.67|82.59|182
1655451640000|2022-06-17 07:40:40|82.72|82.64|82.57|82.49|82.72|82.64|82.57|82.49|93
1655451650000|2022-06-17 07:40:50|82.52|82.44|82.52|82.44|82.52|82.44|82.47|82.39|125
1655451660000|2022-06-17 07:41:00|82.57|82.49|82.47|82.39|82.57|82.49|82.47|82.39|96
1655451670000|2022-06-17 07:41:10|82.52|82.44|82.57|82.49|82.57|82.49|82.52|82.44|84
1655451690000|2022-06-17 07:41:30|82.52|82.44|82.47|82.39|82.57|82.49|82.47|82.39|40
1655451700000|2022-06-17 07:41:40|82.42|82.34|82.42|82.34|82.42|82.34|82.37|82.29|249
1655451710000|2022-06-17 07:41:50|82.37|82.29|82.32|82.24|82.37|82.29|82.32|82.24|70
1655451720000|2022-06-17 07:42:00|82.37|82.29|82.42|82.34|82.42|82.34|82.32|82.24|395
1655451730000|2022-06-17 07:42:10|82.47|82.39|82.52|82.44|82.52|82.44|82.42|82.34|512
1655451740000|2022-06-17 07:42:20|82.47|82.39|82.47|82.39|82.47|82.39|82.47|82.39|29
1655451750000|2022-06-17 07:42:30|82.52|82.44|82.52|82.44|82.52|82.44|82.52|82.44|20
1655451760000|2022-06-17 07:42:40|82.57|82.49|82.57|82.49|82.57|82.49|82.57|82.49|14
1655451770000|2022-06-17 07:42:50|82.52|82.44|82.52|82.44|82.52|82.44|82.52|82.44|29
1655451780000|2022-06-17 07:43:00|82.57|82.49|82.52|82.44|82.57|82.49|82.52|82.44|61
1655451790000|2022-06-17 07:43:10|82.47|82.39|82.47|82.39|82.52|82.44|82.42|82.34|95
1655451800000|2022-06-17 07:43:20|82.42|82.34|82.47|82.39|82.47|82.39|82.42|82.34|89
1655451810000|2022-06-17 07:43:30|82.52|82.44|82.47|82.39|82.52|82.44|82.47|82.39|218
1655451820000|2022-06-17 07:43:40|82.42|82.34|82.47|82.39|82.47|82.39|82.42|82.34|18
1655451830000|2022-06-17 07:43:50|82.52|82.44|82.52|82.44|82.52|82.44|82.52|82.39|116
1655451840000|2022-06-17 07:44:00|82.57|82.49|82.62|82.54|82.62|82.54|82.57|82.49|70
1655451850000|2022-06-17 07:44:10|82.57|82.49|82.62|82.54|82.62|82.54|82.57|82.49|44
1655451860000|2022-06-17 07:44:20|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|65
1655451870000|2022-06-17 07:44:30|82.62|82.54|82.62|82.54|82.62|82.54|82.62|82.54|49
1655451880000|2022-06-17 07:44:40|||||||||5
1655451890000|2022-06-17 07:44:50|82.67|82.59|82.67|82.59|82.67|82.59|82.62|82.54|115
1655451900000|2022-06-17 07:45:00|82.62|82.54|82.72|82.64|82.72|82.64|82.62|82.54|51
1655451910000|2022-06-17 07:45:10|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|21
1655451920000|2022-06-17 07:45:20|82.62|82.54|82.67|82.59|82.67|82.59|82.62|82.54|30
1655451930000|2022-06-17 07:45:30|82.72|82.64|82.72|82.64|82.72|82.64|82.72|82.59|16
1655451940000|2022-06-17 07:45:40|82.77|82.69|82.77|82.69|82.82|82.74|82.72|82.64|370
1655451950000|2022-06-17 07:45:50|82.82||82.77||82.82||82.77||3
1655451960000|2022-06-17 07:46:00|82.72|82.64|82.72|82.64|82.72|82.64|82.72|82.64|286
1655451970000|2022-06-17 07:46:10|82.77|82.69|82.92|82.84|82.92|82.84|82.77|82.69|79
1655451980000|2022-06-17 07:46:20|82.97|82.89|82.87|82.79|82.97|82.89|82.87|82.79|108
1655451990000|2022-06-17 07:46:30|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|65
1655452000000|2022-06-17 07:46:40|82.77|82.69|82.87|82.79|82.87|82.79|82.77|82.69|102
1655452010000|2022-06-17 07:46:50|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|47
1655452020000|2022-06-17 07:47:00|82.87|82.79|82.87|82.79|82.87|82.79|82.82|82.74|142
1655452030000|2022-06-17 07:47:10|82.82|82.74|82.87|82.79|82.87|82.79|82.82|82.74|29
1655452040000|2022-06-17 07:47:20|82.82|82.74|82.87|82.79|82.87|82.79|82.82|82.74|138
1655452050000|2022-06-17 07:47:30|82.82|82.74|82.82|82.74|82.87|82.79|82.82|82.74|279
1655452060000|2022-06-17 07:47:40|82.87|82.79|82.87|82.79|82.87|82.79|82.82|82.74|53
1655452070000|2022-06-17 07:47:50|82.92|82.84|82.97|82.89|82.97|82.89|82.92|82.84|237
1655452080000|2022-06-17 07:48:00|82.92|82.84|82.87|82.79|82.97|82.89|82.87|82.79|99
1655452090000|2022-06-17 07:48:10|||||||||75
1655452100000|2022-06-17 07:48:20|82.92|82.84|82.97|82.89|82.97|82.89|82.92|82.84|48
1655452110000|2022-06-17 07:48:30|83.02|82.94|82.97|82.89|83.02|82.94|82.97|82.89|50
1655452120000|2022-06-17 07:48:40|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|84
1655452130000|2022-06-17 07:48:50|83.07|82.99|83.02|82.94|83.07|82.99|83.02|82.94|371
1655452140000|2022-06-17 07:49:00|83.07|82.99|83.07|82.99|83.07|82.99|83.02|82.94|134
1655452150000|2022-06-17 07:49:10|83.02|82.94|83.07|82.99|83.07|82.99|83.02|82.94|116
1655452160000|2022-06-17 07:49:20|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|10
1655452170000|2022-06-17 07:49:30|82.97|82.89|83.02|82.94|83.02|82.94|82.97|82.89|28
1655452180000|2022-06-17 07:49:40|82.97|82.89|83.02|82.94|83.02|82.94|82.97|82.89|52
1655452190000|2022-06-17 07:49:50|82.97|82.89|82.92|82.84|83.02|82.89|82.92|82.84|55
1655452200000|2022-06-17 07:50:00|82.97|82.89|82.92|82.84|82.97|82.89|82.92|82.84|25
1655452210000|2022-06-17 07:50:10|82.87|82.79|82.92|82.84|82.92|82.84|82.87|82.79|19
1655452230000|2022-06-17 07:50:30|82.97|82.89|82.97|82.89|82.97|82.89|82.97|82.84|188
1655452240000|2022-06-17 07:50:40|82.92|82.84|82.97|82.89|82.97|82.89|82.92|82.84|238
1655452250000|2022-06-17 07:50:50|82.92|82.84|82.92|82.84|82.97|82.89|82.92|82.84|69
1655452260000|2022-06-17 07:51:00|82.87|82.79|82.92|82.84|82.92|82.84|82.87|82.79|1766
1655452270000|2022-06-17 07:51:10|82.97|82.89|82.92|82.84|82.97|82.89|82.92|82.84|1720
1655452280000|2022-06-17 07:51:20|82.97|82.89|82.87|82.79|82.97|82.89|82.87|82.79|193
1655452290000|2022-06-17 07:51:30|82.92|82.84|82.92|82.84|82.92|82.84|82.87|82.79|144
1655452300000|2022-06-17 07:51:40|82.97|82.89|82.97|82.89|82.97|82.89|82.92|82.84|30
1655452310000|2022-06-17 07:51:50|82.92|82.84|82.92|82.84|82.97|82.89|82.92|82.84|55
1655452320000|2022-06-17 07:52:00|82.87|82.79|82.92|82.84|82.92|82.84|82.87|82.79|46
1655452330000|2022-06-17 07:52:10|||||||||1
1655452350000|2022-06-17 07:52:30|82.87|82.79|82.92|82.84|82.92|82.84|82.87|82.79|75
1655452360000|2022-06-17 07:52:40|82.87|82.79|82.92|82.84|82.92|82.84|82.87|82.79|70
1655452370000|2022-06-17 07:52:50|||||||||1
1655452430000|2022-06-17 07:53:50|82.97|82.89|82.87|82.79|82.97|82.89|82.87|82.79|138
1655452440000|2022-06-17 07:54:00|82.82|82.74|82.82|82.74|82.82|82.74|82.77|82.69|191
1655452450000|2022-06-17 07:54:10|82.77|82.69|82.82|82.74|82.82|82.74|82.77|82.69|26
1655452460000|2022-06-17 07:54:20|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|25
1655452480000|2022-06-17 07:54:40|82.82|82.74|82.82|82.74|82.82|82.74|82.77|82.69|69
1655452490000|2022-06-17 07:54:50|82.77|82.69|82.82|82.74|82.82|82.74|82.77|82.69|24
1655452500000|2022-06-17 07:55:00|||||||||2
1655452510000|2022-06-17 07:55:10|||||||||12
1655452520000|2022-06-17 07:55:20|82.77|82.69|82.82|82.74|82.82|82.74|82.77|82.69|32
1655452530000|2022-06-17 07:55:30|82.77|82.69|82.82|82.74|82.82|82.74|82.77|82.69|34
1655452540000|2022-06-17 07:55:40|82.77|82.69|82.92|82.84|82.92|82.84|82.77|82.69|147
1655452550000|2022-06-17 07:55:50|82.87|82.79|82.87|82.79|82.92|82.84|82.87|82.79|14
1655452560000|2022-06-17 07:56:00|82.82|82.74|82.87|82.79|82.87|82.79|82.82|82.74|21
1655452570000|2022-06-17 07:56:10|||||||||9
1655452580000|2022-06-17 07:56:20|82.82|82.74|82.82|82.74|82.87|82.79|82.82|82.74|23
1655452600000|2022-06-17 07:56:40|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|34
1655452610000|2022-06-17 07:56:50|82.82|82.74|82.92|82.84|82.92|82.84|82.82|82.74|49
1655452620000|2022-06-17 07:57:00|82.87|82.79|82.87|82.79|82.92|82.84|82.87|82.79|34
1655452630000|2022-06-17 07:57:10|82.92|82.84|82.87|82.79|82.92|82.84|82.87|82.79|41
1655452650000|2022-06-17 07:57:30|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|45
1655452660000|2022-06-17 07:57:40|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|7
1655452670000|2022-06-17 07:57:50|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.84|25
1655452680000|2022-06-17 07:58:00|||||||||209
1655452690000|2022-06-17 07:58:10|||||||||40
1655452700000|2022-06-17 07:58:20|82.97|82.89|82.97|82.89|82.97|82.89|82.92|82.84|75
1655452710000|2022-06-17 07:58:30|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.84|210
1655452730000|2022-06-17 07:58:50||82.79||82.84||82.84||82.79|15
1655452740000|2022-06-17 07:59:00|||||||||10
1655452750000|2022-06-17 07:59:10|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|11
1655452760000|2022-06-17 07:59:20|82.92|82.84|82.87|82.79|82.92|82.84|82.87|82.79|71
1655452780000|2022-06-17 07:59:40|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.84|20
1655452790000|2022-06-17 07:59:50|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|7859
1655452800000|2022-06-17 08:00:00|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.74|64
1655452810000|2022-06-17 08:00:10|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|12
1655452820000|2022-06-17 08:00:20|82.82|82.74|82.87|82.79|82.87|82.79|82.82|82.74|67
1655452830000|2022-06-17 08:00:30|82.92|82.84|82.92|82.84|82.92|82.84|82.87|82.79|103
1655452850000|2022-06-17 08:00:50|82.97|82.89|82.97|82.89|82.97|82.89|82.97|82.89|15
1655452860000|2022-06-17 08:01:00|||||||||115
1655452870000|2022-06-17 08:01:10|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.84|128
1655452890000|2022-06-17 08:01:30|82.97|82.89|82.97|82.89|82.97|82.89|82.97|82.89|5025
1655452900000|2022-06-17 08:01:40|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.84|61
1655452910000|2022-06-17 08:01:50|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|252
1655452920000|2022-06-17 08:02:00|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.84|17
1655452930000|2022-06-17 08:02:10|||||||||171
1655452940000|2022-06-17 08:02:20|82.87|82.79|82.92|82.84|82.92|82.84|82.87|82.79|168
1655452950000|2022-06-17 08:02:30|82.97|82.89|82.92|82.84|82.97|82.89|82.92|82.84|179
1655452960000|2022-06-17 08:02:40|82.97|82.89|82.97|82.89|82.97|82.89|82.92|82.84|105
1655452980000|2022-06-17 08:03:00|83.02|82.94|83.07|82.99|83.07|82.99|83.02|82.94|92
1655452990000|2022-06-17 08:03:10|83.02|82.94|82.97|82.89|83.02|82.94|82.97|82.89|35
1655453010000|2022-06-17 08:03:30|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|52
1655453020000|2022-06-17 08:03:40|82.97|82.89|82.97|82.89|82.97|82.89|82.97|82.89|40
1655453030000|2022-06-17 08:03:50|83.02|82.94|82.97|82.89|83.02|82.94|82.97|82.89|71
1655453040000|2022-06-17 08:04:00|83.02|82.94|82.97|82.89|83.02|82.94|82.97|82.89|108
1655453060000|2022-06-17 08:04:20|82.92|82.84|82.97|82.89|82.97|82.89|82.92|82.84|145
1655453070000|2022-06-17 08:04:30|82.92|82.84|82.87|82.79|82.92|82.84|82.87|82.79|136
1655453080000|2022-06-17 08:04:40|82.92|82.84|82.97|82.89|82.97|82.89|82.92|82.84|56
1655453090000|2022-06-17 08:04:50|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.84|17
1655453100000|2022-06-17 08:05:00|||||||||73
1655453110000|2022-06-17 08:05:10|82.87|82.79|82.87|82.79|82.87|82.79|82.87|82.79|257
1655453120000|2022-06-17 08:05:20|82.92|82.84|82.97|82.89|82.97|82.89|82.92|82.84|66
1655453140000|2022-06-17 08:05:40|||||||||149
1655453150000|2022-06-17 08:05:50|||||||||17
1655453160000|2022-06-17 08:06:00|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|46
1655453170000|2022-06-17 08:06:10|82.97|82.89|82.97|82.89|82.97|82.89|82.97|82.89|22
1655453180000|2022-06-17 08:06:20|||||||||2
1655453220000|2022-06-17 08:07:00|82.92|82.84|82.92|82.84|82.92|82.84|82.92|82.84|21
1655453230000|2022-06-17 08:07:10|82.97|82.89|82.97|82.89|82.97|82.89|82.97|82.89|14
1655453250000|2022-06-17 08:07:30|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|50
1655453270000|2022-06-17 08:07:50|82.97|82.89|82.97|82.89|82.97|82.89|82.97|82.89|51
1655453280000|2022-06-17 08:08:00|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|69
1655453290000|2022-06-17 08:08:10|82.97|82.89|82.97|82.89|82.97|82.89|82.97|82.89|17
1655453300000|2022-06-17 08:08:20|82.92|82.84|82.97|82.89|82.97|82.89|82.92|82.84|33
1655453310000|2022-06-17 08:08:30|83.02|82.94|82.97|82.89|83.02|82.94|82.97|82.89|35
1655453330000|2022-06-17 08:08:50|||||||||59
1655453340000|2022-06-17 08:09:00|83.02|82.94|82.97|82.89|83.02|82.94|82.97|82.89|69
1655453360000|2022-06-17 08:09:20|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|28
1655453370000|2022-06-17 08:09:30|||||||||41
1655453380000|2022-06-17 08:09:40|83.07|82.99|83.07|82.99|83.07|82.99|83.07|82.99|0
1655453390000|2022-06-17 08:09:50|83.02|82.94|83.02|82.94|83.07|82.99|83.02|82.94|73
1655453400000|2022-06-17 08:10:00|83.07|82.99|83.07|82.99|83.07|82.99|83.02|82.94|139
1655453410000|2022-06-17 08:10:10|83.02|82.94|83.07|82.99|83.07|82.99|83.02|82.94|32
1655453420000|2022-06-17 08:10:20|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|29
1655453440000|2022-06-17 08:10:40|82.97|82.89|82.97|82.89|82.97|82.89|82.97|82.89|28
1655453450000|2022-06-17 08:10:50|83.02|82.94|83.02|82.94|83.02|82.94|82.97|82.89|356
1655453460000|2022-06-17 08:11:00|83.07|82.99|83.07|82.99|83.07|82.99|83.07|82.99|5
1655453470000|2022-06-17 08:11:10|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|272
1655453480000|2022-06-17 08:11:20|83.07|82.99|83.02|82.94|83.07|82.99|83.02|82.94|50
1655453500000|2022-06-17 08:11:40|82.97|82.89|82.97|82.89|82.97|82.94|82.97|82.89|46
1655453520000|2022-06-17 08:12:00|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|25
1655453530000|2022-06-17 08:12:10|82.97|82.89|83.02|82.94|83.02|82.94|82.97|82.89|51
1655453540000|2022-06-17 08:12:20|83.07|82.99|83.07|82.99|83.07|82.99|83.07|82.99|36
1655453550000|2022-06-17 08:12:30|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|19
1655453570000|2022-06-17 08:12:50|||||||||106
1655453580000|2022-06-17 08:13:00|82.97|82.89|83.02|82.94|83.02|82.94|82.97|82.89|465
1655453590000|2022-06-17 08:13:10|82.97|82.89|83.02|82.94|83.02|82.94|82.97|82.89|62
1655453600000|2022-06-17 08:13:20|82.97|82.89|83.02|82.94|83.02|82.94|82.97|82.89|48
1655453640000|2022-06-17 08:14:00|||||||||1
1655453670000|2022-06-17 08:14:30|83.07|82.99|83.07|82.99|83.07|82.99|83.07|82.99|25
1655453680000|2022-06-17 08:14:40|||||||||4
1655453700000|2022-06-17 08:15:00|||||||||43
1655453710000|2022-06-17 08:15:10|83.12|83.04|83.12|83.04|83.12|83.04|83.12|83.04|35
1655453720000|2022-06-17 08:15:20|||||||||1
1655453730000|2022-06-17 08:15:30|83.07|82.99|83.12|83.04|83.12|83.04|83.07|82.99|83
1655453750000|2022-06-17 08:15:50|83.17|83.09|83.17|83.09|83.17|83.09|83.17|83.09|38
1655453760000|2022-06-17 08:16:00|83.12|83.04|83.12|83.04|83.12|83.04|83.12|83.04|135
1655453770000|2022-06-17 08:16:10|||||||||5
1655453790000|2022-06-17 08:16:30|83.17|83.09|83.12|83.04|83.17|83.09|83.12|83.04|127
1655453810000|2022-06-17 08:16:50|||||||||256
1655453820000|2022-06-17 08:17:00|83.07|82.99|83.12|83.04|83.12|83.04|83.07|82.99|85
1655453830000|2022-06-17 08:17:10|83.07|82.99|83.07|82.99|83.12|83.04|83.07|82.99|110
1655453840000|2022-06-17 08:17:20|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|143
1655453850000|2022-06-17 08:17:30|82.97|82.89|82.97|82.89|82.97|82.89|82.97|82.89|123
1655453870000|2022-06-17 08:17:50|82.92|82.84|82.97|82.89|82.97|82.89|82.92|82.84|338
1655453890000|2022-06-17 08:18:10|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|59
1655453910000|2022-06-17 08:18:30|||||||||51
1655453940000|2022-06-17 08:19:00|83.07|82.99|83.07|82.99|83.07|82.99|83.07|82.99|29
1655453950000|2022-06-17 08:19:10|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|20
1655453960000|2022-06-17 08:19:20|83.07|82.99|83.07|82.99|83.07|82.99|83.02|82.94|3353
1655453970000|2022-06-17 08:19:30|||||||||3300
1655453980000|2022-06-17 08:19:40|83.02|82.94|83.02|82.94|83.07|82.94|83.02|82.94|60
1655453990000|2022-06-17 08:19:50|83.07|82.99|83.07|82.99|83.07|82.99|83.07|82.99|61
1655454000000|2022-06-17 08:20:00|83.12|83.04|83.12|83.04|83.12|83.04|83.12|83.04|23
1655454030000|2022-06-17 08:20:30|||||||||95
1655454060000|2022-06-17 08:21:00|83.17|83.09|83.12|83.04|83.17|83.09|83.12|83.04|38
1655454080000|2022-06-17 08:21:20|||||||||5
1655454090000|2022-06-17 08:21:30|83.07|82.99|83.12|83.04|83.12|83.04|83.07|82.99|244
1655454120000|2022-06-17 08:22:00|83.17|83.09|83.12|83.04|83.17|83.09|83.12|83.04|58
1655454150000|2022-06-17 08:22:30|83.17|83.09|83.17|83.09|83.17|83.09|83.17|83.09|17
1655454170000|2022-06-17 08:22:50|||||||||288
1655454190000|2022-06-17 08:23:10|||||||||54
1655454200000|2022-06-17 08:23:20|83.22|83.14|83.22|83.14|83.22|83.14|83.22|83.14|546
1655454210000|2022-06-17 08:23:30|||||||||15
1655454220000|2022-06-17 08:23:40|83.27|83.19|83.27|83.19|83.27|83.19|83.27|83.19|105
1655454230000|2022-06-17 08:23:50|||||||||48
1655454260000|2022-06-17 08:24:20|83.32|83.24|83.27|83.19|83.32|83.24|83.27|83.19|408
1655454270000|2022-06-17 08:24:30|83.32|83.24|83.27|83.19|83.32|83.24|83.27|83.19|2364
1655454280000|2022-06-17 08:24:40|83.32|83.24|83.32|83.24|83.32|83.24|83.32|83.24|90
1655454290000|2022-06-17 08:24:50|||||||||1
1655454300000|2022-06-17 08:25:00|83.37|83.29|83.32|83.24|83.37|83.29|83.32|83.24|85
1655454310000|2022-06-17 08:25:10|83.37|83.29|83.37|83.29|83.37|83.29|83.37|83.29|19
1655454320000|2022-06-17 08:25:20|83.42|83.34|83.42|83.34|83.42|83.34|83.37|83.29|184
1655454330000|2022-06-17 08:25:30|||||||||2
1655454360000|2022-06-17 08:26:00|||||||||5
1655454370000|2022-06-17 08:26:10|||||||||95
1655454380000|2022-06-17 08:26:20|83.47|83.39|83.47|83.39|83.47|83.39|83.42|83.34|232
1655454390000|2022-06-17 08:26:30|83.42|83.34|83.42|83.34|83.42|83.34|83.42|83.34|208
1655454430000|2022-06-17 08:27:10|83.37|83.29|83.42|83.34|83.42|83.34|83.37|83.29|170
1655454440000|2022-06-17 08:27:20|83.37|83.29|83.37|83.29|83.37|83.29|83.37|83.29|24
1655454460000|2022-06-17 08:27:40|||||||||40
1655454470000|2022-06-17 08:27:50|83.42|83.34|83.42|83.34|83.42|83.34|83.42|83.34|140
1655454480000|2022-06-17 08:28:00|||||||||4
1655454490000|2022-06-17 08:28:10|83.47|83.39|83.47|83.39|83.47|83.39|83.47|83.39|360
1655454510000|2022-06-17 08:28:30|||||||||1
1655454520000|2022-06-17 08:28:40|83.52|83.44|83.52|83.44|83.52|83.44|83.52|83.44|714
1655454530000|2022-06-17 08:28:50|||||||||272
1655454540000|2022-06-17 08:29:00|||||||||40
1655454560000|2022-06-17 08:29:20|||||||||140
1655454580000|2022-06-17 08:29:40|||||||||636
1655454590000|2022-06-17 08:29:50|||||||||3
1655454600000|2022-06-17 08:30:00|83.57|83.49|83.57|83.49|83.57|83.49|83.52|83.44|396
1655454610000|2022-06-17 08:30:10|83.52|83.44|83.57|83.44|83.57|83.44|83.52|83.44|145
1655454620000|2022-06-17 08:30:20||83.49||83.49||83.49||83.49|0
1655454630000|2022-06-17 08:30:30|83.62|83.54|83.57|83.49|83.62|83.54|83.57|83.49|311
1655454640000|2022-06-17 08:30:40|83.62|83.54|83.62|83.54|83.62|83.54|83.57|83.49|145
1655454650000|2022-06-17 08:30:50|||||||||8
1655454670000|2022-06-17 08:31:10|83.57|83.49|83.62|83.54|83.62|83.54|83.57|83.49|108
1655454680000|2022-06-17 08:31:20|||||||||5
1655454690000|2022-06-17 08:31:30|83.67|83.59|83.62|83.54|83.67|83.59|83.62|83.54|297
1655454720000|2022-06-17 08:32:00|83.57|83.49|83.57|83.49|83.57|83.49|83.57|83.49|65
1655454730000|2022-06-17 08:32:10|||||||||6
1655454740000|2022-06-17 08:32:20|||||||||10
1655454780000|2022-06-17 08:33:00|83.62|83.54|83.62|83.54|83.62|83.54|83.62|83.54|88
1655454800000|2022-06-17 08:33:20|83.67|83.59|83.67|83.59|83.67|83.59|83.67|83.59|57
1655454820000|2022-06-17 08:33:40|||||||||3
1655454830000|2022-06-17 08:33:50|||||||||2
1655454840000|2022-06-17 08:34:00|83.62|83.54|83.62|83.54|83.62|83.54|83.62|83.54|142
1655454850000|2022-06-17 08:34:10|83.67|83.59|83.67|83.59|83.67|83.59|83.62|83.54|142
1655454870000|2022-06-17 08:34:30|||||||||14
1655454880000|2022-06-17 08:34:40|||||||||631
1655454890000|2022-06-17 08:34:50|83.72|83.64|83.67|83.59|83.72|83.64|83.67|83.59|176
1655454900000|2022-06-17 08:35:00|||||||||525
1655454910000|2022-06-17 08:35:10|83.62|83.54|83.62|83.54|83.62|83.54|83.62|83.54|148
1655454930000|2022-06-17 08:35:30|83.57|83.49|83.57|83.49|83.62|83.54|83.57|83.49|180
1655454940000|2022-06-17 08:35:40|83.62|83.54|83.62|83.54|83.62|83.54|83.62|83.54|21
1655454960000|2022-06-17 08:36:00|83.67|83.59|83.62|83.54|83.67|83.59|83.62|83.54|117
1655454970000|2022-06-17 08:36:10|83.67|83.59|83.62|83.54|83.67|83.59|83.62|83.54|75
1655454980000|2022-06-17 08:36:20|||||||||234
1655454990000|2022-06-17 08:36:30|83.57|83.49|83.62|83.54|83.62|83.54|83.57|83.49|159
1655455010000|2022-06-17 08:36:50|83.67|83.59|83.62|83.54|83.67|83.59|83.62|83.54|207
1655455020000|2022-06-17 08:37:00|83.67|83.59|83.62|83.54|83.67|83.59|83.62|83.54|64
1655455030000|2022-06-17 08:37:10|||||||||9
1655455050000|2022-06-17 08:37:30|83.67|83.59|83.67|83.59|83.67|83.59|83.67|83.59|26
1655455060000|2022-06-17 08:37:40|83.72|83.64|83.72|83.64|83.72|83.64|83.72|83.64|31
1655455090000|2022-06-17 08:38:10|83.67|83.59|83.72|83.64|83.72|83.64|83.67|83.59|116
1655455100000|2022-06-17 08:38:20|||||||||14
1655455110000|2022-06-17 08:38:30||83.59||83.64||83.64||83.59|61
1655455120000|2022-06-17 08:38:40|||||||||3
1655455130000|2022-06-17 08:38:50|83.77|83.69|83.77|83.69|83.77|83.69|83.72|83.64|251
1655455140000|2022-06-17 08:39:00|83.72|83.64|83.77|83.69|83.77|83.69|83.72|83.64|110
1655455160000|2022-06-17 08:39:20|83.72|83.64|83.77|83.69|83.77|83.69|83.72|83.64|83
1655455170000|2022-06-17 08:39:30|83.72|83.64|83.77|83.69|83.77|83.69|83.72|83.64|83
1655455180000|2022-06-17 08:39:40|83.72|83.64|83.72|83.64|83.72|83.64|83.72|83.64|99
1655455200000|2022-06-17 08:40:00|||||||||5
1655455220000|2022-06-17 08:40:20|||||||||104
1655455240000|2022-06-17 08:40:40|83.67|83.59|83.72|83.64|83.72|83.64|83.67|83.59|368
1655455250000|2022-06-17 08:40:50|83.67|83.59|83.67|83.59|83.72|83.59|83.67|83.59|113
1655455260000|2022-06-17 08:41:00|83.72|83.64|83.72|83.64|83.72|83.64|83.72|83.64|36
1655455270000|2022-06-17 08:41:10|||||||||1
1655455290000|2022-06-17 08:41:30|83.77|83.69|83.77|83.69|83.77|83.69|83.77|83.69|33
1655455300000|2022-06-17 08:41:40|||||||||390
1655455310000|2022-06-17 08:41:50|||||||||3
1655455320000|2022-06-17 08:42:00|||||||||151
1655455330000|2022-06-17 08:42:10|||||||||600
1655455350000|2022-06-17 08:42:30|||||||||1
1655455360000|2022-06-17 08:42:40|83.82|83.74|83.82|83.74|83.82|83.74|83.82|83.74|85
1655455370000|2022-06-17 08:42:50|||||||||3
1655455380000|2022-06-17 08:43:00|83.77|83.69|83.77|83.69|83.77|83.69|83.77|83.69|246
1655455390000|2022-06-17 08:43:10|83.82|83.74|83.82|83.74|83.82|83.74|83.82|83.74|295
1655455400000|2022-06-17 08:43:20|83.77|83.69|83.77|83.69|83.77|83.69|83.77|83.69|326
1655455410000|2022-06-17 08:43:30|||||||||100
1655455430000|2022-06-17 08:43:50|83.82|83.74|83.82|83.74|83.82|83.74|83.82|83.74|125
1655455440000|2022-06-17 08:44:00|83.77|83.69|83.77|83.69|83.77|83.69|83.77|83.69|26
1655455450000|2022-06-17 08:44:10|||||||||3
1655455460000|2022-06-17 08:44:20|83.82|83.74|83.82|83.74|83.82|83.74|83.82|83.74|171
1655455470000|2022-06-17 08:44:30|83.72|83.64|83.77|83.69|83.77|83.69|83.72|83.64|1226
1655455480000|2022-06-17 08:44:40|83.82|83.74|83.82|83.74|83.82|83.74|83.77|83.74|682
1655455490000|2022-06-17 08:44:50|83.87|83.79|83.77|83.69|83.87|83.79|83.77|83.69|127
1655455500000|2022-06-17 08:45:00|83.72|83.64|83.77|83.69|83.77|83.69|83.72|83.64|103
1655455510000|2022-06-17 08:45:10|83.72|83.64|83.72|83.64|83.72|83.64|83.72|83.64|28
1655455520000|2022-06-17 08:45:20|83.67|83.59|83.67|83.59|83.72|83.59|83.67|83.59|130
1655455530000|2022-06-17 08:45:30|83.62|83.54|83.62|83.54|83.67|83.59|83.62|83.54|330
1655455540000|2022-06-17 08:45:40|83.67|83.59|83.67|83.54|83.67|83.59|83.62|83.54|169
1655455550000|2022-06-17 08:45:50|83.62||83.62||83.62||83.62||0
1655455560000|2022-06-17 08:46:00|||||||||12
1655455570000|2022-06-17 08:46:10|||||||||204
1655455580000|2022-06-17 08:46:20|||||||||116
1655455590000|2022-06-17 08:46:30|83.57|83.49|83.57|83.49|83.57|83.49|83.57|83.49|14
1655455600000|2022-06-17 08:46:40|83.62|83.54|83.57|83.49|83.62|83.54|83.57|83.49|188
1655455620000|2022-06-17 08:47:00|83.62|83.54|83.57|83.49|83.62|83.54|83.57|83.49|15
1655455640000|2022-06-17 08:47:20|83.62||83.57||83.62||83.57||9
1655455650000|2022-06-17 08:47:30|83.52|83.44|83.57|83.49|83.57|83.49|83.52|83.44|115
1655455670000|2022-06-17 08:47:50|83.62|83.54|83.62|83.54|83.62|83.54|83.57|83.54|8
1655455680000|2022-06-17 08:48:00|||||||||9
1655455690000|2022-06-17 08:48:10|83.67|83.59|83.67|83.59|83.67|83.59|83.67|83.59|226
1655455700000|2022-06-17 08:48:20|83.62|83.54|83.62|83.54|83.62|83.54|83.62|83.54|41
1655455720000|2022-06-17 08:48:40|83.57|83.49|83.62|83.54|83.62|83.54|83.57|83.49|68
1655455740000|2022-06-17 08:49:00|83.67|83.59|83.67|83.59|83.67|83.59|83.62|83.59|3
1655455760000|2022-06-17 08:49:20||83.54||83.54||83.54||83.54|3
1655455770000|2022-06-17 08:49:30||83.59||83.59||83.59||83.59|1
1655455780000|2022-06-17 08:49:40|||||||||1
1655455790000|2022-06-17 08:49:50|||||||||22
1655455800000|2022-06-17 08:50:00|||||||||4
1655455810000|2022-06-17 08:50:10|||||||||1667
1655455820000|2022-06-17 08:50:20|83.62|83.54|83.62|83.54|83.62|83.54|83.62|83.54|33
1655455830000|2022-06-17 08:50:30|83.67||83.62||83.67||83.62||1
1655455840000|2022-06-17 08:50:40|83.67||83.67||83.67||83.62||7
1655455850000|2022-06-17 08:50:50||83.59||83.59||83.59||83.54|1
1655455860000|2022-06-17 08:51:00|||||||||25
1655455900000|2022-06-17 08:51:40|||||||||4
1655455920000|2022-06-17 08:52:00|83.62|83.54|83.62|83.54|83.62|83.54|83.62|83.54|100
1655455930000|2022-06-17 08:52:10|83.67|83.59|83.62|83.54|83.67|83.59|83.62|83.54|30
1655455940000|2022-06-17 08:52:20|83.67|83.59|83.67|83.59|83.67|83.59|83.67|83.54|4
1655455970000|2022-06-17 08:52:50|83.62|83.54|83.62|83.54|83.62|83.54|83.62|83.54|148
1655455980000|2022-06-17 08:53:00|||||||||40
1655455990000|2022-06-17 08:53:10||83.49||83.54||83.54||83.49|21
1655456010000|2022-06-17 08:53:30|83.57|83.49|83.62|83.49|83.62|83.49|83.57|83.49|12
1655456020000|2022-06-17 08:53:40|83.57||83.57||83.57||83.57||250
1655456040000|2022-06-17 08:54:00|83.62|83.54|83.62|83.54|83.62|83.54|83.57|83.49|54
1655456070000|2022-06-17 08:54:30|||||||||5
1655456090000|2022-06-17 08:54:50|83.67||83.67||83.67||83.62||18
1655456100000|2022-06-17 08:55:00|83.62|83.59|83.62|83.54|83.67|83.59|83.62|83.54|11
1655456110000|2022-06-17 08:55:10|83.67||83.62||83.67||83.62||0
1655456120000|2022-06-17 08:55:20|83.67|83.59|83.67|83.59|83.67|83.59|83.62|83.54|13
1655456130000|2022-06-17 08:55:30||83.54||83.59||83.59||83.54|2001
1655456160000|2022-06-17 08:56:00|83.72|83.64|83.67|83.59|83.72|83.64|83.67|83.59|5
1655456170000|2022-06-17 08:56:10|83.72||83.67||83.72||83.67||29
1655456200000|2022-06-17 08:56:40|83.72|83.64|83.72|83.64|83.72|83.64|83.72|83.64|15
1655456210000|2022-06-17 08:56:50||83.59||83.59||83.59||83.59|1
1655456220000|2022-06-17 08:57:00|83.67|83.64|83.67|83.59|83.67|83.64|83.67|83.59|6
1655456240000|2022-06-17 08:57:20|||||||||1
1655456270000|2022-06-17 08:57:50|83.72||83.67||83.72||83.67||2
1655456280000|2022-06-17 08:58:00|83.72||83.72||83.72||83.72||0
1655456290000|2022-06-17 08:58:10|83.67|83.64|83.67|83.59|83.72|83.64|83.67|83.59|9
1655456340000|2022-06-17 08:59:00|83.72|83.64|83.72|83.64|83.72|83.64|83.72|83.64|32
1655456370000|2022-06-17 08:59:30|||||||||2
1655456380000|2022-06-17 08:59:40|||||||||2
1655456390000|2022-06-17 08:59:50||83.59||83.59||83.64||83.59|7
1655456400000|2022-06-17 09:00:00|83.67|83.64|83.67|83.59|83.72|83.64|83.67|83.59|57
1655456410000|2022-06-17 09:00:10|83.72||83.67||83.72||83.67||53
1655456420000|2022-06-17 09:00:20|83.62|83.54|83.67|83.59|83.67|83.59|83.62|83.54|143
1655456440000|2022-06-17 09:00:40||83.54||83.59||83.59||83.54|68
1655456450000|2022-06-17 09:00:50|83.72||83.72||83.72||83.72||36
1655456460000|2022-06-17 09:01:00|83.77|83.64|83.77|83.69|83.77|83.69|83.77|83.64|86
1655456470000|2022-06-17 09:01:10|83.72|83.64|83.72|83.64|83.72|83.64|83.72|83.64|5
1655456480000|2022-06-17 09:01:20|83.77|83.69|83.77|83.64|83.77|83.69|83.77|83.64|58
1655456490000|2022-06-17 09:01:30|83.72|83.69|83.72|83.64|83.72|83.69|83.72|83.64|0
1655456500000|2022-06-17 09:01:40|83.77|83.69|83.77|83.69|83.77|83.69|83.77|83.69|0
1655456510000|2022-06-17 09:01:50|83.72|83.64|83.72|83.64|83.72|83.69|83.72|83.64|66
1655456520000|2022-06-17 09:02:00|83.77|83.69|83.77|83.69|83.77|83.69|83.77|83.64|206
1655456530000|2022-06-17 09:02:10|||||||||7
1655456540000|2022-06-17 09:02:20|83.82|83.74|83.82|83.74|83.82|83.74|83.82|83.74|142
1655456550000|2022-06-17 09:02:30|83.77|83.69|83.77|83.69|83.82|83.74|83.77|83.69|36
1655456560000|2022-06-17 09:02:40|||||||||6
1655456580000|2022-06-17 09:03:00|83.72|83.64|83.77|83.69|83.77|83.69|83.72|83.64|40
1655456590000|2022-06-17 09:03:10|83.82|83.74|83.77|83.69|83.82|83.74|83.77|83.69|7
1655456600000|2022-06-17 09:03:20|||||||||2
1655456610000|2022-06-17 09:03:30||83.64||83.69||83.69||83.64|50
1655456620000|2022-06-17 09:03:40|83.82|83.74|83.82|83.69|83.82|83.74|83.77|83.69|43
1655456630000|2022-06-17 09:03:50|83.77|83.74|83.82|83.74|83.82|83.74|83.77|83.69|937
1655456640000|2022-06-17 09:04:00|||||||||11
1655456660000|2022-06-17 09:04:20|83.87|83.79|83.87|83.79|83.87|83.79|83.87|83.79|48
1655456670000|2022-06-17 09:04:30|||||||||121
1655456680000|2022-06-17 09:04:40|||||||||512
1655456700000|2022-06-17 09:05:00|||||||||3
1655456710000|2022-06-17 09:05:10|83.92|83.84|83.92|83.84|83.92|83.84|83.92|83.84|30
1655456720000|2022-06-17 09:05:20||83.79||83.84||83.84||83.79|26
1655456730000|2022-06-17 09:05:30||83.79||83.84||83.84||83.79|26
1655456750000|2022-06-17 09:05:50|||||||||55
1655456760000|2022-06-17 09:06:00|83.87|83.79|83.87|83.79|83.87|83.79|83.87|83.79|95
1655456770000|2022-06-17 09:06:10|83.82|83.74|83.87|83.79|83.87|83.79|83.82|83.74|86
1655456820000|2022-06-17 09:07:00|83.92|83.84|83.92|83.84|83.92|83.84|83.92|83.84|7
1655456830000|2022-06-17 09:07:10|83.87|83.79|83.87|83.79|83.87|83.79|83.87|83.79|16
1655456840000|2022-06-17 09:07:20|83.92|83.84|83.87|83.79|83.92|83.84|83.87|83.79|8
1655456850000|2022-06-17 09:07:30|83.92|83.84|83.87|83.79|83.92|83.84|83.87|83.79|10
1655456860000|2022-06-17 09:07:40|83.92|83.84|83.92|83.84|83.92|83.84|83.92|83.84|3
1655456870000|2022-06-17 09:07:50|||||||||4
1655456880000|2022-06-17 09:08:00|83.97|83.89|83.92|83.84|83.97|83.89|83.92|83.84|98
1655456890000|2022-06-17 09:08:10|83.97|83.89|83.97|83.89|83.97|83.89|83.92|83.84|68
1655456900000|2022-06-17 09:08:20||83.84||83.84||83.89||83.84|23
1655456910000|2022-06-17 09:08:30|83.92|83.89|83.97|83.84|83.97|83.89|83.92|83.84|0
1655456920000|2022-06-17 09:08:40|83.92|83.89|83.97|83.89|83.97|83.89|83.92|83.84|3
1655456930000|2022-06-17 09:08:50|83.92|83.84|83.97|83.84|83.97|83.89|83.92|83.84|7
1655456940000|2022-06-17 09:09:00|83.92|83.89|83.92|83.84|83.92|83.89|83.92|83.84|5
1655456950000|2022-06-17 09:09:10|83.97|83.89|83.97|83.89|83.97|83.89|83.97|83.89|24
1655456960000|2022-06-17 09:09:20|84.02|83.94|84.02|83.94|84.02|83.94|84.02|83.89|57
1655456970000|2022-06-17 09:09:30|83.97|83.89|83.97|83.89|83.97|83.89|83.97|83.89|1
1655456980000|2022-06-17 09:09:40|84.02|83.94|84.02|83.94|84.02|83.94|83.97|83.89|2
1655456990000|2022-06-17 09:09:50||83.89||83.94||83.94||83.89|0
1655457000000|2022-06-17 09:10:00|83.97|83.89|83.97|83.89|84.02|83.94|83.97|83.89|84
1655457010000|2022-06-17 09:10:10|84.02|83.94|84.02|83.89|84.02|83.94|83.97|83.89|6
1655457020000|2022-06-17 09:10:20|83.97|83.94|84.02|83.94|84.02|83.94|83.97|83.94|0
1655457030000|2022-06-17 09:10:30|83.97|83.89|83.97|83.89|83.97|83.89|83.97|83.89|104
1655457040000|2022-06-17 09:10:40|84.02|83.94|84.02|83.94|84.02|83.94|83.97|83.89|32
1655457050000|2022-06-17 09:10:50||83.89||83.94||83.94||83.89|0
1655457070000|2022-06-17 09:11:10|||||||||110
1655457100000|2022-06-17 09:11:40|||||||||533
1655457110000|2022-06-17 09:11:50|||||||||23
1655457120000|2022-06-17 09:12:00|||||||||4
1655457140000|2022-06-17 09:12:20|||||||||5
1655457160000|2022-06-17 09:12:40|||||||||14
1655457180000|2022-06-17 09:13:00|84.07|83.99|84.07|83.94|84.07|83.99|84.02|83.94|131
1655457190000|2022-06-17 09:13:10|84.02|83.99|84.07|83.99|84.07|83.99|83.97|83.89|580
1655457200000|2022-06-17 09:13:20|||||||||166
1655457210000|2022-06-17 09:13:30|||||||||75
1655457220000|2022-06-17 09:13:40|84.02|83.94|84.02|83.94|84.02|83.94|84.02|83.94|69
1655457230000|2022-06-17 09:13:50|84.07|83.99|84.07|83.99|84.07|83.99|84.07|83.99|8
1655457240000|2022-06-17 09:14:00|84.02|83.94|84.02|83.94|84.02|83.99|84.02|83.94|59
1655457250000|2022-06-17 09:14:10|84.07|83.99|84.02|83.94|84.07|83.99|84.02|83.94|80
1655457260000|2022-06-17 09:14:20|84.07|83.99|84.07|83.99|84.07|83.99|84.07|83.99|5
1655457270000|2022-06-17 09:14:30|||||||||16
1655457280000|2022-06-17 09:14:40|||||||||32
1655457290000|2022-06-17 09:14:50|||||||||59
1655457300000|2022-06-17 09:15:00|||||||||15
1655457310000|2022-06-17 09:15:10|83.97|83.89|83.97|83.89|84.02|83.94|83.97|83.89|521
1655457320000|2022-06-17 09:15:20|84.02|83.94|84.02|83.94|84.02|83.94|84.02|83.94|52
1655457330000|2022-06-17 09:15:30|84.07|83.99|84.02|83.94|84.07|83.99|84.02|83.94|65
1655457340000|2022-06-17 09:15:40|83.97|83.89|83.97|83.89|83.97|83.94|83.97|83.89|79
1655457360000|2022-06-17 09:16:00|||||||||14
1655457370000|2022-06-17 09:16:10|84.02|83.94|84.02|83.94|84.02|83.94|84.02|83.94|124
1655457380000|2022-06-17 09:16:20|||||||||58
1655457390000|2022-06-17 09:16:30|83.97|83.89|83.97|83.89|83.97|83.89|83.97|83.89|107
1655457400000|2022-06-17 09:16:40|||||||||5
1655457410000|2022-06-17 09:16:50|84.02||84.02||84.02||84.02||669
1655457420000|2022-06-17 09:17:00|83.97|83.94|83.97|83.89|83.97|83.94|83.92|83.84|35
1655457430000|2022-06-17 09:17:10|83.92|83.84|83.92|83.84|83.92|83.84|83.92|83.84|4
1655457440000|2022-06-17 09:17:20|83.87|83.79|83.92|83.79|83.92|83.79|83.87|83.79|49
1655457450000|2022-06-17 09:17:30||83.84||83.84||83.84||83.84|4
1655457470000|2022-06-17 09:17:50|||||||||6
1655457480000|2022-06-17 09:18:00|83.87|83.79|83.92|83.84|83.92|83.84|83.87|83.79|10
1655457490000|2022-06-17 09:18:10|83.87|83.79|83.87|83.79|83.87|83.79|83.87|83.79|2
1655457500000|2022-06-17 09:18:20|83.92|83.84|83.92|83.84|83.92|83.84|83.92|83.84|60
1655457510000|2022-06-17 09:18:30|83.87|83.79|83.92|83.79|83.92|83.79|83.87|83.79|46
1655457520000|2022-06-17 09:18:40|83.87|83.84|83.92|83.84|83.92|83.84|83.87|83.84|2
1655457530000|2022-06-17 09:18:50||83.79||83.84||83.84||83.79|5
1655457540000|2022-06-17 09:19:00|83.87|83.79|83.87|83.79|83.87|83.79|83.87|83.79|6
1655457550000|2022-06-17 09:19:10|||||||||1
1655457570000|2022-06-17 09:19:30|83.82|83.74|83.82|83.74|83.82|83.74|83.82|83.74|14
1655457600000|2022-06-17 09:20:00|83.87|83.79|83.87|83.74|83.87|83.79|83.82|83.74|183
1655457610000|2022-06-17 09:20:10||83.79||83.79||83.79||83.74|1
1655457620000|2022-06-17 09:20:20|83.82|83.74|83.87|83.79|83.87|83.79|83.82|83.74|6
1655457630000|2022-06-17 09:20:30|83.82|83.74|83.82|83.74|83.82|83.74|83.82|83.74|3
1655457640000|2022-06-17 09:20:40|83.87||83.82||83.87||83.82||5
1655457650000|2022-06-17 09:20:50|83.77|83.69|83.77|83.69|83.77|83.69|83.77|83.69|53
1655457660000|2022-06-17 09:21:00|||||||||9
1655457680000|2022-06-17 09:21:20|83.72|83.64|83.77|83.69|83.77|83.69|83.72|83.64|144
1655457710000|2022-06-17 09:21:50|||||||||64
1655457720000|2022-06-17 09:22:00|||||||||4
1655457730000|2022-06-17 09:22:10|||||||||1004
1655457750000|2022-06-17 09:22:30|||||||||380
1655457770000|2022-06-17 09:22:50|83.72|83.64|83.77|83.64|83.77|83.64|83.72|83.64|57
1655457780000|2022-06-17 09:23:00||83.69||83.69||83.69||83.69|1
1655457790000|2022-06-17 09:23:10|83.72|83.64|83.72|83.64|83.72|83.64|83.72|83.64|10
1655457810000|2022-06-17 09:23:30|83.77|83.69|83.77|83.69|83.77|83.69|83.77|83.69|172
1655457820000|2022-06-17 09:23:40|83.82||83.77||83.82||83.77||152
1655457830000|2022-06-17 09:23:50|83.82|83.74|83.77|83.69|83.82|83.74|83.77|83.69|37
1655457840000|2022-06-17 09:24:00|83.82|83.74|83.82|83.74|83.82|83.74|83.82|83.74|19
1655457850000|2022-06-17 09:24:10|83.77|83.69|83.77|83.69|83.77|83.69|83.77|83.69|11
1655457860000|2022-06-17 09:24:20|83.82|83.74|83.82|83.69|83.82|83.74|83.82|83.69|6
1655457870000|2022-06-17 09:24:30|83.77|83.74|83.77|83.69|83.77|83.74|83.77|83.69|7
1655457890000|2022-06-17 09:24:50|83.72|83.64|83.72|83.64|83.72|83.64|83.72|83.64|1008
1655457920000|2022-06-17 09:25:20|83.67|83.59|83.67|83.59|83.67|83.59|83.67|83.59|292
1655457930000|2022-06-17 09:25:30|83.72|83.64|83.72|83.64|83.72|83.64|83.72|83.64|86
1655457960000|2022-06-17 09:26:00|83.77||83.77||83.77||83.72||21
1655457970000|2022-06-17 09:26:10|83.72|83.69|83.77|83.64|83.77|83.69|83.72|83.64|0
1655457980000|2022-06-17 09:26:20|83.72|83.69|83.77|83.64|83.77|83.69|83.72|83.64|1
1655457990000|2022-06-17 09:26:30|83.72|83.69|83.77|83.69|83.77|83.69|83.72|83.64|15
1655458000000|2022-06-17 09:26:40|83.72|83.64|83.72|83.64|83.77|83.64|83.72|83.64|0
1655458020000|2022-06-17 09:27:00|83.77|83.69|83.77|83.69|83.77|83.69|83.77|83.69|66
1655458030000|2022-06-17 09:27:10|83.72|83.64|83.72|83.64|83.72|83.64|83.72|83.64|5
1655458040000|2022-06-17 09:27:20|||||||||3
1655458050000|2022-06-17 09:27:30|83.77|83.69|83.77|83.69|83.77|83.69|83.77|83.69|12
1655458060000|2022-06-17 09:27:40|||||||||50
1655458080000|2022-06-17 09:28:00|||||||||51
1655458090000|2022-06-17 09:28:10|||||||||7
1655458130000|2022-06-17 09:28:50|83.72|83.64|83.72|83.64|83.77|83.69|83.72|83.64|104
1655458140000|2022-06-17 09:29:00|||||||||5
1655458150000|2022-06-17 09:29:10|83.77||83.72||83.77||83.72||3
1655458160000|2022-06-17 09:29:20|83.77|83.69|83.77|83.69|83.77|83.69|83.77|83.69|2
1655458170000|2022-06-17 09:29:30|||||||||2
1655458190000|2022-06-17 09:29:50|||||||||1
1655458200000|2022-06-17 09:30:00|||||||||10
1655458220000|2022-06-17 09:30:20|||||||||10
1655458240000|2022-06-17 09:30:40|83.72|83.64|83.72|83.64|83.77|83.64|83.72|83.64|88
1655458250000|2022-06-17 09:30:50|83.77||83.77||83.77||83.77||7
1655458260000|2022-06-17 09:31:00||83.69||83.69||83.69||83.69|1
1655458280000|2022-06-17 09:31:20|||||||||3
1655458290000|2022-06-17 09:31:30|||||||||4
1655458320000|2022-06-17 09:32:00|||||||||5
1655458340000|2022-06-17 09:32:20|||||||||63
1655458350000|2022-06-17 09:32:30|83.72|83.64|83.72|83.64|83.72|83.64|83.72|83.64|54
1655458370000|2022-06-17 09:32:50|83.67|83.59|83.72|83.64|83.72|83.64|83.67|83.59|547
1655458380000|2022-06-17 09:33:00|83.67|83.59|83.67|83.59|83.67|83.59|83.67|83.59|102
1655458390000|2022-06-17 09:33:10|||||||||6
1655458410000|2022-06-17 09:33:30|83.72||83.72||83.72||83.67||322
1655458420000|2022-06-17 09:33:40||83.64||83.64||83.64||83.64|60
1655458430000|2022-06-17 09:33:50|83.67|83.59|83.67|83.59|83.72|83.64|83.67|83.59|251
1655458440000|2022-06-17 09:34:00|83.72|83.64|83.72|83.64|83.72|83.64|83.72|83.64|5
1655458460000|2022-06-17 09:34:20|||||||||5
1655458470000|2022-06-17 09:34:30|83.77|83.69|83.77|83.69|83.77|83.69|83.77|83.64|10
1655458490000|2022-06-17 09:34:50|||||||||251
1655458500000|2022-06-17 09:35:00|||||||||50
1655458510000|2022-06-17 09:35:10|||||||||267
1655458530000|2022-06-17 09:35:30|||||||||329
1655458540000|2022-06-17 09:35:40|||||||||302
1655458620000|2022-06-17 09:37:00|83.72|83.64|83.72|83.64|83.72|83.64|83.72|83.64|202
1655458650000|2022-06-17 09:37:30|||||||||17
1655458660000|2022-06-17 09:37:40|||||||||63
1655458680000|2022-06-17 09:38:00|83.67|83.59|83.67|83.59|83.67|83.59|83.67|83.59|67
1655458690000|2022-06-17 09:38:10|83.62|83.54|83.62|83.54|83.62|83.54|83.62|83.54|4135
1655458700000|2022-06-17 09:38:20|||||||||52
1655458730000|2022-06-17 09:38:50|||||||||91
1655458740000|2022-06-17 09:39:00|83.67||83.62||83.67||83.62||429
1655458750000|2022-06-17 09:39:10|||||||||52
1655458760000|2022-06-17 09:39:20|||||||||2348
1655458780000|2022-06-17 09:39:40|83.57|83.49|83.57|83.49|83.57|83.49|83.57|83.49|157
1655458790000|2022-06-17 09:39:50|83.62|83.54|83.57|83.49|83.62|83.54|83.57|83.49|114
1655458800000|2022-06-17 09:40:00|||||||||4
1655458810000|2022-06-17 09:40:10|83.62||83.57||83.62||83.57||252
1655458820000|2022-06-17 09:40:20|83.52|83.44|83.52|83.44|83.52|83.44|83.52|83.44|39
1655458830000|2022-06-17 09:40:30|83.47|83.39|83.47|83.39|83.47|83.39|83.47|83.39|121
1655458840000|2022-06-17 09:40:40|||||||||68
1655458850000|2022-06-17 09:40:50|||||||||10
1655458860000|2022-06-17 09:41:00|83.42|83.34|83.47|83.39|83.47|83.39|83.42|83.34|198
1655458870000|2022-06-17 09:41:10|83.42|83.34|83.42|83.34|83.42|83.34|83.42|83.34|55
1655458880000|2022-06-17 09:41:20|83.37|83.29|83.42|83.34|83.42|83.34|83.37|83.29|47
1655458890000|2022-06-17 09:41:30|83.37|83.29|83.37|83.29|83.42|83.29|83.37|83.29|185
1655458930000|2022-06-17 09:42:10|||||||||357
1655458940000|2022-06-17 09:42:20|||||||||4
1655458950000|2022-06-17 09:42:30|83.32|83.24|83.32|83.24|83.32|83.29|83.32|83.24|57
1655458960000|2022-06-17 09:42:40|83.27|83.19|83.32|83.19|83.32|83.19|83.27|83.19|368
1655458970000|2022-06-17 09:42:50|83.27||83.27||83.27||83.27||412
1655458980000|2022-06-17 09:43:00|||||||||776
1655458990000|2022-06-17 09:43:10|83.32|83.24|83.27|83.19|83.32|83.24|83.27|83.19|100
1655459000000|2022-06-17 09:43:20|83.32|83.24|83.27|83.19|83.32|83.24|83.27|83.19|156
1655459010000|2022-06-17 09:43:30|83.32|83.24|83.27|83.19|83.32|83.24|83.27|83.19|16
1655459070000|2022-06-17 09:44:30|83.32|83.24|83.32|83.24|83.32|83.24|83.32|83.24|343
1655459100000|2022-06-17 09:45:00|||||||||67
1655459110000|2022-06-17 09:45:10|83.27|83.19|83.27|83.19|83.27|83.24|83.27|83.19|504
1655459120000|2022-06-17 09:45:20|83.32|83.24|83.32|83.24|83.32|83.24|83.32|83.19|283
1655459130000|2022-06-17 09:45:30||83.19||83.24||83.24||83.19|115
1655459140000|2022-06-17 09:45:40|||||||||8
1655459150000|2022-06-17 09:45:50|83.37||83.32||83.37||83.32||64
1655459160000|2022-06-17 09:46:00|83.37|83.29|83.37|83.29|83.37|83.29|83.37|83.29|213
1655459170000|2022-06-17 09:46:10|83.32|83.24|83.37|83.29|83.37|83.29|83.32|83.24|121
1655459180000|2022-06-17 09:46:20|83.42|83.34|83.42|83.34|83.42|83.34|83.42|83.34|74
1655459190000|2022-06-17 09:46:30||83.29||83.34||83.34||83.29|0
1655459200000|2022-06-17 09:46:40|||||||||1
1655459210000|2022-06-17 09:46:50|||||||||960
1655459230000|2022-06-17 09:47:10|83.37|83.29|83.37|83.29|83.37|83.29|83.37|83.29|231
1655459240000|2022-06-17 09:47:20|83.42|83.34|83.42|83.29|83.42|83.34|83.37|83.29|123
1655459250000|2022-06-17 09:47:30|83.37|83.34|83.37|83.29|83.42|83.34|83.37|83.29|28
1655459260000|2022-06-17 09:47:40|83.42|83.34|83.42|83.34|83.42|83.34|83.42|83.34|100
1655459270000|2022-06-17 09:47:50|83.37|83.29|83.37|83.29|83.37|83.29|83.37|83.29|210
1655459280000|2022-06-17 09:48:00|||||||||357
1655459290000|2022-06-17 09:48:10|83.32|83.24|83.32|83.24|83.32|83.24|83.32|83.24|346
1655459300000|2022-06-17 09:48:20|83.27|83.19|83.27|83.19|83.27|83.19|83.27|83.19|115
1655459310000|2022-06-17 09:48:30|||||||||70
1655459320000|2022-06-17 09:48:40|83.22|83.14|83.22|83.14|83.22|83.14|83.22|83.14|281
1655459330000|2022-06-17 09:48:50|||||||||501
1655459340000|2022-06-17 09:49:00|83.17|83.09|83.22|83.14|83.22|83.14|83.17|83.09|334
1655459350000|2022-06-17 09:49:10|||||||||191
1655459360000|2022-06-17 09:49:20|||||||||998
1655459370000|2022-06-17 09:49:30|83.17|83.09|83.17|83.09|83.17|83.09|83.17|83.09|384
1655459380000|2022-06-17 09:49:40|83.12|83.04|83.12|83.04|83.12|83.04|83.12|83.04|494
1655459390000|2022-06-17 09:49:50|83.17|83.09|83.17|83.09|83.17|83.09|83.17|83.09|268
